(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 | | 2013-12-31 | 00:00:00 | 16,98 | 17,65 | 16,90 | 17,63 | 13.362.600 | | 2014-01-02 | 00:00:00 | 17,96 | 18,35 | 17,91 | 18,31 | 17.503.697 | | 2014-01-03 | 00:00:00 | 18,43 | 18,52 | 18,08 | 18,15 | 13.974.300 | | 2014-01-06 | 00:00:00 | 18,45 | 18,56 | 18,17 | 18,35 | 11.622.763 | | 2014-01-07 | 00:00:00 | 18,19 | 18,30 | 17,95 | 18,27 | 10.197.600 | | 2014-01-08 | 00:00:00 | 18,11 | 18,11 | 17,78 | 17,96 | 13.334.700 | | 2014-01-09 | 00:00:00 | 17,91 | 17,94 | 17,68 | 17,74 | 10.551.326 | | 2014-01-10 | 00:00:00 | 18,02 | 18,40 | 17,91 | 18,18 | 15.440.268 | | 2014-01-13 | 00:00:00 | 18,13 | 18,20 | 17,69 | 18,17 | 13.295.214 | | 2014-01-14 | 00:00:00 | 18,09 | 18,27 | 17,69 | 17,80 | 12.127.200 | | 2014-01-15 | 00:00:00 | 17,64 | 18,13 | 17,58 | 18,04 | 8.504.400 | | 2014-01-16 | 00:00:00 | 18,19 | 18,30 | 17,95 | 18,21 | 8.824.300 | | 2014-01-17 | 00:00:00 | 18,45 | 18,90 | 18,45 | 18,77 | 19.137.300 | | 2014-01-21 | 00:00:00 | 18,76 | 19,30 | 18,62 | 19,25 | 18.194.186 | | 2014-01-22 | 00:00:00 | 19,00 | 19,00 | 18,67 | 18,80 | 11.668.400 | | 2014-01-23 | 00:00:00 | 19,09 | 19,60 | 19,08 | 19,31 | 18.033.900 | | 2014-01-24 | 00:00:00 | 19,46 | 19,95 | 18,71 | 19,03 | 22.939.591 | | 2014-01-27 | 00:00:00 | 18,87 | 18,93 | 18,47 | 18,53 | 13.700.000 | | 2014-01-28 | 00:00:00 | 18,62 | 18,88 | 18,49 | 18,80 | 11.757.372 | | 2014-01-29 | 00:00:00 | 19,11 | 19,60 | 19,07 | 19,52 | 20.794.290 | | 2014-01-30 | 00:00:00 | 18,85 | 19,37 | 18,75 | 19,22 | 17.025.000 | | 2014-01-31 | 00:00:00 | 19,33 | 19,57 | 19,06 | 19,28 | 16.130.300 | | 2014-02-03 | 00:00:00 | 19,48 | 19,76 | 19,28 | 19,30 | 17.400.468 | | 2014-02-04 | 00:00:00 | 19,17 | 19,30 | 19,01 | 19,15 | 13.351.500 | | 2014-02-05 | 00:00:00 | 19,21 | 19,32 | 18,54 | 18,56 | 14.268.100 | | 2014-02-06 | 00:00:00 | 18,67 | 18,80 | 18,34 | 18,50 | 7.316.255 | | 2014-02-07 | 00:00:00 | 18,60 | 18,99 | 18,55 | 18,89 | 10.389.300 | | 2014-02-10 | 00:00:00 | 19,13 | 19,41 | 19,10 | 19,28 | 10.779.747 | | 2014-02-11 | 00:00:00 | 19,43 | 19,72 | 19,28 | 19,57 | 13.502.802 | | 2014-02-12 | 00:00:00 | 19,65 | 19,69 | 18,81 | 18,97 | 18.612.527 | | 2014-02-13 | 00:00:00 | 19,17 | 20,22 | 19,13 | 20,09 | 21.829.042 | | 2014-02-14 | 00:00:00 | 20,50 | 20,74 | 20,08 | 20,34 | 19.749.543 | | 2014-02-18 | 00:00:00 | 20,83 | 20,84 | 20,16 | 20,36 | 13.902.001 | | 2014-02-19 | 00:00:00 | 20,32 | 20,66 | 19,68 | 19,77 | 14.073.143 | | 2014-02-20 | 00:00:00 | 20,18 | 21,03 | 19,81 | 20,98 | 19.679.495 | | 2014-02-21 | 00:00:00 | 20,98 | 21,21 | 20,74 | 20,95 | 13.891.852 | | 2014-02-24 | 00:00:00 | 21,24 | 21,38 | 20,98 | 21,23 | 15.749.977 | | 2014-02-25 | 00:00:00 | 21,20 | 21,45 | 21,02 | 21,08 | 12.263.934 | | 2014-02-26 | 00:00:00 | 20,92 | 21,07 | 20,48 | 20,79 | 13.266.082 | | 2014-02-27 | 00:00:00 | 20,78 | 21,11 | 20,52 | 20,70 | 11.472.100 | | 2014-02-28 | 00:00:00 | 20,72 | 20,80 | 20,30 | 20,38 | 12.270.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
