(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 | | 2013-09-06 | 00:00:00 | 19,33 | 19,52 | 19,03 | 19,08 | 15.915.900 | | 2013-09-09 | 00:00:00 | 19,14 | 19,32 | 19,02 | 19,20 | 11.958.100 | | 2013-09-10 | 00:00:00 | 18,69 | 18,86 | 18,28 | 18,44 | 18.749.781 | | 2013-09-11 | 00:00:00 | 18,48 | 18,65 | 18,24 | 18,64 | 12.780.651 | | 2013-09-12 | 00:00:00 | 17,90 | 18,04 | 17,57 | 17,61 | 18.522.918 | | 2013-09-13 | 00:00:00 | 17,50 | 17,84 | 17,39 | 17,72 | 14.578.954 | | 2013-09-16 | 00:00:00 | 18,10 | 18,63 | 18,01 | 18,14 | 20.175.566 | | 2013-09-17 | 00:00:00 | 18,43 | 18,49 | 17,95 | 18,33 | 13.383.995 | | 2013-09-18 | 00:00:00 | 18,11 | 20,39 | 18,07 | 20,11 | 32.510.657 | | 2013-09-19 | 00:00:00 | 20,11 | 20,18 | 19,06 | 19,44 | 23.338.304 | | 2013-09-20 | 00:00:00 | 19,17 | 19,24 | 18,50 | 18,61 | 32.622.208 | | 2013-09-23 | 00:00:00 | 18,56 | 19,00 | 18,29 | 18,35 | 14.641.879 | | 2013-09-24 | 00:00:00 | 18,22 | 18,70 | 18,05 | 18,56 | 16.019.300 | | 2013-09-25 | 00:00:00 | 18,61 | 19,04 | 18,40 | 18,67 | 14.006.538 | | 2013-09-26 | 00:00:00 | 18,74 | 18,93 | 18,36 | 18,53 | 11.301.290 | | 2013-09-27 | 00:00:00 | 18,75 | 18,98 | 18,44 | 18,53 | 11.783.641 | | 2013-09-30 | 00:00:00 | 18,37 | 18,82 | 18,30 | 18,62 | 10.616.054 | | 2013-10-01 | 00:00:00 | 18,17 | 18,27 | 17,85 | 18,03 | 14.123.281 | | 2013-10-02 | 00:00:00 | 18,34 | 18,79 | 18,23 | 18,41 | 16.569.672 | | 2013-10-03 | 00:00:00 | 18,33 | 18,49 | 18,05 | 18,10 | 11.519.400 | | 2013-10-04 | 00:00:00 | 18,16 | 18,30 | 18,00 | 18,03 | 7.238.300 | | 2013-10-07 | 00:00:00 | 18,14 | 18,37 | 18,11 | 18,28 | 7.740.100 | | 2013-10-08 | 00:00:00 | 18,26 | 18,28 | 17,55 | 17,66 | 10.698.277 | | 2013-10-09 | 00:00:00 | 17,56 | 17,89 | 17,18 | 17,67 | 12.487.919 | | 2013-10-10 | 00:00:00 | 17,64 | 18,15 | 17,41 | 17,84 | 16.105.541 | | 2013-10-11 | 00:00:00 | 17,48 | 17,58 | 17,15 | 17,23 | 20.541.866 | | 2013-10-14 | 00:00:00 | 17,37 | 17,45 | 17,13 | 17,26 | 9.569.200 | | 2013-10-15 | 00:00:00 | 17,18 | 17,80 | 17,13 | 17,78 | 15.538.100 | | 2013-10-16 | 00:00:00 | 17,70 | 17,86 | 17,39 | 17,62 | 13.039.300 | | 2013-10-17 | 00:00:00 | 18,19 | 18,84 | 18,10 | 18,50 | 18.348.100 | | 2013-10-18 | 00:00:00 | 18,46 | 18,64 | 18,35 | 18,52 | 8.721.000 | | 2013-10-21 | 00:00:00 | 18,66 | 18,97 | 18,64 | 18,95 | 8.509.257 | | 2013-10-22 | 00:00:00 | 19,25 | 19,91 | 19,25 | 19,88 | 18.293.124 | | 2013-10-23 | 00:00:00 | 19,69 | 19,88 | 19,26 | 19,39 | 12.051.401 | | 2013-10-24 | 00:00:00 | 19,82 | 20,37 | 19,59 | 20,07 | 16.414.234 | | 2013-10-25 | 00:00:00 | 19,99 | 20,20 | 19,64 | 20,14 | 12.219.927 | | 2013-10-28 | 00:00:00 | 20,24 | 20,62 | 19,83 | 20,25 | 12.295.100 | | 2013-10-29 | 00:00:00 | 20,16 | 20,22 | 19,73 | 19,77 | 11.609.767 | | 2013-10-30 | 00:00:00 | 20,10 | 20,53 | 19,42 | 20,50 | 22.733.523 | | 2013-10-31 | 00:00:00 | 19,93 | 20,19 | 19,27 | 19,39 | 24.526.700 | | 2013-11-01 | 00:00:00 | 18,16 | 18,46 | 17,87 | 18,01 | 74.458.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
