(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 | | 2013-11-01 | 00:00:00 | 18,16 | 18,46 | 17,87 | 18,01 | 74.458.200 | | 2013-11-04 | 00:00:00 | 18,18 | 18,34 | 17,94 | 18,31 | 23.573.300 | | 2013-11-05 | 00:00:00 | 18,22 | 18,30 | 18,09 | 18,28 | 16.474.176 | | 2013-11-06 | 00:00:00 | 18,29 | 18,35 | 18,21 | 18,34 | 32.913.651 | | 2013-11-07 | 00:00:00 | 18,17 | 18,35 | 18,10 | 18,18 | 29.808.143 | | 2013-11-08 | 00:00:00 | 18,00 | 18,25 | 17,59 | 18,22 | 20.869.894 | | 2013-11-11 | 00:00:00 | 18,02 | 18,26 | 17,86 | 18,19 | 16.576.946 | | 2013-11-12 | 00:00:00 | 18,15 | 18,25 | 17,94 | 18,03 | 14.658.019 | | 2013-11-13 | 00:00:00 | 18,14 | 18,19 | 18,01 | 18,10 | 13.847.832 | | 2013-11-14 | 00:00:00 | 18,18 | 18,22 | 18,00 | 18,11 | 21.292.858 | | 2013-11-15 | 00:00:00 | 18,15 | 18,19 | 18,07 | 18,07 | 16.064.802 | | 2013-11-18 | 00:00:00 | 18,04 | 18,05 | 17,58 | 17,67 | 16.396.428 | | 2013-11-19 | 00:00:00 | 17,75 | 17,90 | 17,65 | 17,83 | 11.678.054 | | 2013-11-20 | 00:00:00 | 17,60 | 17,78 | 16,96 | 17,18 | 25.133.214 | | 2013-11-21 | 00:00:00 | 17,02 | 17,12 | 16,57 | 16,85 | 25.783.708 | | 2013-11-22 | 00:00:00 | 16,93 | 17,18 | 16,35 | 16,38 | 19.916.136 | | 2013-11-25 | 00:00:00 | 16,20 | 16,68 | 15,90 | 16,39 | 27.837.945 | | 2013-11-26 | 00:00:00 | 16,18 | 16,38 | 16,02 | 16,21 | 14.120.400 | | 2013-11-27 | 00:00:00 | 16,45 | 16,60 | 16,19 | 16,36 | 11.241.767 | | 2013-11-29 | 00:00:00 | 16,58 | 16,67 | 16,44 | 16,49 | 5.895.800 | | 2013-12-02 | 00:00:00 | 16,25 | 16,48 | 15,53 | 15,54 | 19.954.800 | | 2013-12-03 | 00:00:00 | 15,52 | 15,81 | 15,42 | 15,51 | 16.259.201 | | 2013-12-04 | 00:00:00 | 15,61 | 15,85 | 15,26 | 15,68 | 26.336.655 | | 2013-12-05 | 00:00:00 | 15,47 | 15,82 | 15,32 | 15,43 | 16.348.348 | | 2013-12-06 | 00:00:00 | 15,49 | 15,68 | 15,35 | 15,40 | 13.779.406 | | 2013-12-09 | 00:00:00 | 15,63 | 16,16 | 15,61 | 16,00 | 17.576.900 | | 2013-12-10 | 00:00:00 | 16,55 | 17,00 | 16,51 | 16,87 | 21.759.634 | | 2013-12-11 | 00:00:00 | 16,85 | 16,88 | 16,32 | 16,38 | 15.882.600 | | 2013-12-12 | 00:00:00 | 15,95 | 16,51 | 15,94 | 16,46 | 15.293.800 | | 2013-12-13 | 00:00:00 | 16,64 | 16,98 | 16,51 | 16,74 | 15.426.675 | | 2013-12-16 | 00:00:00 | 16,81 | 17,23 | 16,62 | 17,05 | 15.140.300 | | 2013-12-17 | 00:00:00 | 16,99 | 17,24 | 16,87 | 17,20 | 15.641.107 | | 2013-12-18 | 00:00:00 | 17,19 | 17,38 | 16,89 | 16,91 | 22.478.502 | | 2013-12-19 | 00:00:00 | 16,50 | 16,82 | 16,44 | 16,58 | 17.758.400 | | 2013-12-20 | 00:00:00 | 16,71 | 16,84 | 16,55 | 16,58 | 27.787.900 | | 2013-12-23 | 00:00:00 | 16,68 | 16,74 | 16,36 | 16,67 | 11.582.906 | | 2013-12-24 | 00:00:00 | 16,72 | 17,34 | 16,71 | 17,29 | 9.338.001 | | 2013-12-26 | 00:00:00 | 17,41 | 17,63 | 17,13 | 17,29 | 9.427.900 | | 2013-12-27 | 00:00:00 | 17,39 | 17,47 | 17,26 | 17,46 | 7.354.056 | | 2013-12-30 | 00:00:00 | 17,32 | 17,60 | 17,08 | 17,11 | 12.358.400 | | 2013-12-31 | 00:00:00 | 16,98 | 17,65 | 16,90 | 17,63 | 13.362.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
