(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-05-14 | 00:00:00 | 20,17 | 20,67 | 20,03 | 20,50 | 11.597.375 | | 2013-05-15 | 00:00:00 | 20,15 | 20,38 | 19,32 | 19,44 | 23.812.269 | | 2013-05-16 | 00:00:00 | 18,98 | 19,64 | 18,64 | 19,26 | 19.656.618 | | 2013-05-17 | 00:00:00 | 19,13 | 19,20 | 18,47 | 18,58 | 20.582.065 | | 2013-05-20 | 00:00:00 | 18,66 | 20,03 | 18,51 | 19,93 | 18.286.102 | | 2013-05-21 | 00:00:00 | 19,25 | 19,76 | 19,07 | 19,37 | 19.837.688 | | 2013-05-22 | 00:00:00 | 19,84 | 20,25 | 19,19 | 19,50 | 24.388.610 | | 2013-05-23 | 00:00:00 | 19,89 | 19,94 | 19,38 | 19,55 | 12.399.400 | | 2013-05-24 | 00:00:00 | 19,56 | 19,79 | 18,86 | 19,16 | 12.432.800 | | 2013-05-28 | 00:00:00 | 19,27 | 19,63 | 18,89 | 19,15 | 15.373.200 | | 2013-05-29 | 00:00:00 | 19,16 | 19,86 | 19,05 | 19,82 | 16.590.600 | | 2013-05-30 | 00:00:00 | 20,33 | 21,35 | 20,32 | 21,29 | 29.740.000 | | 2013-05-31 | 00:00:00 | 20,95 | 21,63 | 20,83 | 21,12 | 22.924.300 | | 2013-06-03 | 00:00:00 | 21,31 | 21,68 | 21,19 | 21,40 | 14.017.199 | | 2013-06-04 | 00:00:00 | 20,95 | 21,01 | 20,36 | 20,87 | 14.235.700 | | 2013-06-05 | 00:00:00 | 20,93 | 21,43 | 20,75 | 21,00 | 11.856.900 | | 2013-06-06 | 00:00:00 | 20,94 | 21,45 | 20,81 | 21,13 | 13.879.700 | | 2013-06-07 | 00:00:00 | 20,70 | 20,72 | 20,02 | 20,25 | 13.200.800 | | 2013-06-10 | 00:00:00 | 20,11 | 20,53 | 19,80 | 20,40 | 8.690.952 | | 2013-06-11 | 00:00:00 | 19,93 | 20,24 | 19,61 | 19,65 | 11.571.700 | | 2013-06-12 | 00:00:00 | 19,75 | 20,33 | 19,61 | 19,77 | 11.928.600 | | 2013-06-13 | 00:00:00 | 19,60 | 19,83 | 19,21 | 19,81 | 14.191.326 | | 2013-06-14 | 00:00:00 | 19,97 | 20,00 | 19,46 | 19,50 | 9.362.303 | | 2013-06-17 | 00:00:00 | 19,54 | 19,73 | 19,31 | 19,42 | 8.120.131 | | 2013-06-18 | 00:00:00 | 19,30 | 19,34 | 18,74 | 18,90 | 13.483.023 | | 2013-06-19 | 00:00:00 | 18,94 | 19,14 | 17,92 | 18,01 | 19.929.082 | | 2013-06-20 | 00:00:00 | 17,21 | 17,24 | 16,31 | 16,60 | 32.613.961 | | 2013-06-21 | 00:00:00 | 16,77 | 16,99 | 16,16 | 16,89 | 24.956.789 | | 2013-06-24 | 00:00:00 | 16,53 | 17,21 | 15,71 | 16,57 | 31.081.052 | | 2013-06-25 | 00:00:00 | 16,44 | 16,57 | 15,95 | 16,11 | 19.454.676 | | 2013-06-26 | 00:00:00 | 15,47 | 15,52 | 14,75 | 14,78 | 35.429.656 | | 2013-06-27 | 00:00:00 | 15,03 | 15,30 | 14,78 | 14,87 | 30.685.099 | | 2013-06-28 | 00:00:00 | 14,73 | 15,92 | 14,67 | 15,74 | 31.003.724 | | 2013-07-01 | 00:00:00 | 15,89 | 16,15 | 15,08 | 15,25 | 29.417.400 | | 2013-07-02 | 00:00:00 | 15,25 | 15,25 | 14,33 | 14,51 | 26.995.700 | | 2013-07-03 | 00:00:00 | 14,62 | 14,93 | 14,47 | 14,69 | 16.300.000 | | 2013-07-05 | 00:00:00 | 14,25 | 14,30 | 13,43 | 13,76 | 29.391.000 | | 2013-07-08 | 00:00:00 | 14,03 | 14,21 | 13,73 | 13,79 | 20.887.665 | | 2013-07-09 | 00:00:00 | 14,12 | 14,36 | 13,85 | 13,91 | 17.912.106 | | 2013-07-10 | 00:00:00 | 14,03 | 14,25 | 13,79 | 14,00 | 16.680.881 | | 2013-07-11 | 00:00:00 | 14,82 | 15,27 | 14,75 | 15,22 | 24.125.148 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
