(Login BolsaPT & Canal Forex) |
|
 Barrick Gold Corp - [Ticker: ABX] |     | | Última Trade | 13,050 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 14,250 x 24.600 - 14,260 x 12.700 | EPS | 0,00 | | Abertura | 13,200 | PER | 0,00% | | Máximo | 13,260 | Pagamento Dividendo | | | Mínimo | 13,045 | Data Ex-Dividendo | | | Fecho Anterior | 13,050 | Yield | | | Volume | 12.297.340 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ABX de 2000-01-01 a 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-03-18 | 00:00:00 | 29,09 | 29,34 | 28,82 | 28,87 | 6.933.886 | | 2013-03-19 | 00:00:00 | 28,85 | 29,16 | 28,68 | 28,84 | 9.393.800 | | 2013-03-20 | 00:00:00 | 28,91 | 29,05 | 28,67 | 28,81 | 6.082.600 | | 2013-03-21 | 00:00:00 | 29,05 | 29,84 | 28,93 | 29,61 | 10.421.557 | | 2013-03-22 | 00:00:00 | 29,52 | 29,70 | 29,17 | 29,38 | 7.229.294 | | 2013-03-25 | 00:00:00 | 29,23 | 29,45 | 28,86 | 29,01 | 6.442.100 | | 2013-03-26 | 00:00:00 | 28,99 | 29,05 | 28,69 | 28,82 | 6.098.504 | | 2013-03-27 | 00:00:00 | 28,75 | 29,48 | 28,65 | 29,37 | 11.632.746 | | 2013-03-28 | 00:00:00 | 29,21 | 29,46 | 29,02 | 29,40 | 4.946.192 | | 2013-04-01 | 00:00:00 | 29,32 | 29,39 | 28,94 | 29,02 | 5.668.494 | | 2013-04-02 | 00:00:00 | 28,77 | 28,83 | 28,27 | 28,29 | 8.806.790 | | 2013-04-03 | 00:00:00 | 28,20 | 28,47 | 26,54 | 26,70 | 23.498.245 | | 2013-04-04 | 00:00:00 | 26,47 | 27,43 | 26,15 | 27,01 | 15.828.863 | | 2013-04-05 | 00:00:00 | 27,29 | 27,43 | 26,30 | 26,69 | 14.650.553 | | 2013-04-08 | 00:00:00 | 26,61 | 26,77 | 26,15 | 26,33 | 9.406.533 | | 2013-04-09 | 00:00:00 | 26,43 | 27,25 | 26,36 | 26,69 | 12.111.189 | | 2013-04-10 | 00:00:00 | 25,97 | 26,02 | 24,26 | 24,46 | 40.068.815 | | 2013-04-11 | 00:00:00 | 24,63 | 25,10 | 24,30 | 24,73 | 22.332.743 | | 2013-04-12 | 00:00:00 | 24,16 | 24,17 | 22,58 | 22,62 | 39.112.653 | | 2013-04-15 | 00:00:00 | 21,26 | 21,31 | 19,65 | 19,78 | 58.904.341 | | 2013-04-16 | 00:00:00 | 20,76 | 20,76 | 18,64 | 18,86 | 42.629.000 | | 2013-04-17 | 00:00:00 | 18,85 | 19,11 | 17,51 | 17,65 | 55.669.100 | | 2013-04-18 | 00:00:00 | 18,00 | 18,25 | 17,59 | 17,98 | 39.917.000 | | 2013-04-19 | 00:00:00 | 18,51 | 18,92 | 17,76 | 18,17 | 30.542.100 | | 2013-04-22 | 00:00:00 | 18,81 | 18,81 | 17,60 | 18,01 | 24.289.400 | | 2013-04-23 | 00:00:00 | 17,83 | 18,03 | 17,53 | 17,59 | 21.382.224 | | 2013-04-24 | 00:00:00 | 18,34 | 19,10 | 17,95 | 18,91 | 30.295.381 | | 2013-04-25 | 00:00:00 | 19,50 | 19,70 | 19,00 | 19,06 | 29.357.161 | | 2013-04-26 | 00:00:00 | 19,23 | 19,32 | 18,30 | 18,55 | 24.556.885 | | 2013-04-29 | 00:00:00 | 18,98 | 19,35 | 18,81 | 19,26 | 16.589.578 | | 2013-04-30 | 00:00:00 | 19,36 | 19,71 | 18,91 | 19,71 | 18.086.900 | | 2013-05-01 | 00:00:00 | 19,22 | 19,52 | 18,93 | 19,21 | 23.535.200 | | 2013-05-02 | 00:00:00 | 19,60 | 19,75 | 19,15 | 19,54 | 14.976.904 | | 2013-05-03 | 00:00:00 | 19,81 | 20,10 | 19,63 | 20,00 | 18.835.765 | | 2013-05-06 | 00:00:00 | 20,35 | 20,48 | 20,15 | 20,35 | 19.847.089 | | 2013-05-07 | 00:00:00 | 20,06 | 20,10 | 19,53 | 19,74 | 21.531.179 | | 2013-05-08 | 00:00:00 | 20,11 | 21,49 | 20,10 | 21,41 | 25.702.146 | | 2013-05-09 | 00:00:00 | 21,11 | 21,70 | 20,77 | 20,91 | 20.005.954 | | 2013-05-10 | 00:00:00 | 20,41 | 20,88 | 20,10 | 20,88 | 15.005.866 | | 2013-05-13 | 00:00:00 | 20,58 | 20,67 | 20,23 | 20,30 | 11.611.196 | | 2013-05-14 | 00:00:00 | 20,17 | 20,67 | 20,03 | 20,50 | 11.597.375 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
