(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 | | 2013-07-11 | 00:00:00 | 14,82 | 15,27 | 14,75 | 15,22 | 24.125.148 | | 2013-07-12 | 00:00:00 | 15,07 | 15,15 | 14,79 | 14,94 | 14.130.252 | | 2013-07-15 | 00:00:00 | 15,22 | 15,35 | 14,92 | 15,06 | 14.306.900 | | 2013-07-16 | 00:00:00 | 15,20 | 16,09 | 15,17 | 16,02 | 20.721.533 | | 2013-07-17 | 00:00:00 | 16,17 | 16,31 | 15,67 | 15,70 | 20.610.309 | | 2013-07-18 | 00:00:00 | 15,90 | 15,99 | 15,61 | 15,74 | 12.649.790 | | 2013-07-19 | 00:00:00 | 15,89 | 16,57 | 15,80 | 16,54 | 16.155.119 | | 2013-07-22 | 00:00:00 | 17,34 | 17,86 | 17,24 | 17,56 | 26.047.921 | | 2013-07-23 | 00:00:00 | 17,58 | 18,15 | 17,37 | 18,10 | 20.741.207 | | 2013-07-24 | 00:00:00 | 18,00 | 18,06 | 16,84 | 17,17 | 23.097.228 | | 2013-07-25 | 00:00:00 | 17,19 | 17,81 | 17,03 | 17,51 | 13.205.618 | | 2013-07-26 | 00:00:00 | 17,36 | 17,82 | 17,17 | 17,82 | 13.327.573 | | 2013-07-29 | 00:00:00 | 17,82 | 17,84 | 17,44 | 17,55 | 11.063.625 | | 2013-07-30 | 00:00:00 | 17,47 | 17,54 | 17,13 | 17,20 | 14.006.300 | | 2013-07-31 | 00:00:00 | 17,12 | 17,53 | 16,62 | 16,97 | 19.591.700 | | 2013-08-01 | 00:00:00 | 17,34 | 17,43 | 16,80 | 16,81 | 18.666.821 | | 2013-08-02 | 00:00:00 | 16,74 | 17,45 | 16,63 | 16,68 | 16.380.709 | | 2013-08-05 | 00:00:00 | 16,67 | 16,82 | 16,35 | 16,39 | 11.899.700 | | 2013-08-06 | 00:00:00 | 16,16 | 16,19 | 15,63 | 15,65 | 14.259.200 | | 2013-08-07 | 00:00:00 | 15,56 | 15,96 | 15,53 | 15,55 | 11.890.100 | | 2013-08-08 | 00:00:00 | 15,83 | 17,14 | 15,81 | 17,10 | 26.156.612 | | 2013-08-09 | 00:00:00 | 17,06 | 17,72 | 16,79 | 17,42 | 18.484.143 | | 2013-08-12 | 00:00:00 | 18,10 | 18,44 | 18,08 | 18,21 | 22.492.302 | | 2013-08-13 | 00:00:00 | 18,03 | 18,27 | 17,60 | 17,80 | 15.047.843 | | 2013-08-14 | 00:00:00 | 17,98 | 18,86 | 17,90 | 18,73 | 19.856.887 | | 2013-08-15 | 00:00:00 | 18,49 | 19,88 | 18,37 | 19,81 | 30.551.670 | | 2013-08-16 | 00:00:00 | 19,99 | 20,25 | 19,10 | 19,33 | 22.411.652 | | 2013-08-19 | 00:00:00 | 19,42 | 19,61 | 19,03 | 19,23 | 16.903.800 | | 2013-08-20 | 00:00:00 | 19,10 | 19,94 | 19,06 | 19,77 | 14.314.600 | | 2013-08-21 | 00:00:00 | 19,63 | 19,85 | 19,06 | 19,07 | 18.437.500 | | 2013-08-22 | 00:00:00 | 19,49 | 19,85 | 19,32 | 19,56 | 12.628.959 | | 2013-08-23 | 00:00:00 | 19,54 | 20,30 | 19,38 | 20,07 | 18.040.689 | | 2013-08-26 | 00:00:00 | 20,30 | 20,63 | 20,07 | 20,43 | 16.658.290 | | 2013-08-27 | 00:00:00 | 20,99 | 21,20 | 19,67 | 19,72 | 21.775.229 | | 2013-08-28 | 00:00:00 | 19,87 | 20,44 | 19,26 | 19,33 | 18.754.368 | | 2013-08-29 | 00:00:00 | 19,21 | 19,89 | 18,87 | 19,69 | 17.170.200 | | 2013-08-30 | 00:00:00 | 19,37 | 19,44 | 19,01 | 19,15 | 17.229.200 | | 2013-09-03 | 00:00:00 | 19,44 | 19,73 | 19,37 | 19,51 | 13.563.976 | | 2013-09-04 | 00:00:00 | 19,20 | 19,48 | 19,14 | 19,41 | 15.867.274 | | 2013-09-05 | 00:00:00 | 19,27 | 19,35 | 18,84 | 18,91 | 13.964.763 | | 2013-09-06 | 00:00:00 | 19,33 | 19,52 | 19,03 | 19,08 | 15.915.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
