(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 15,35 | 15,67 | 15,09 | 15,42 | 1.299.700 | | 2001-04-11 | 00:00:00 | 15,17 | 15,34 | 14,98 | 15,12 | 1.666.200 | | 2001-04-12 | 00:00:00 | 15,19 | 15,45 | 15,05 | 15,45 | 1.222.800 | | 2001-04-16 | 00:00:00 | 15,51 | 15,81 | 15,51 | 15,79 | 1.040.800 | | 2001-04-17 | 00:00:00 | 15,45 | 15,70 | 15,29 | 15,50 | 1.539.000 | | 2001-04-18 | 00:00:00 | 15,13 | 15,85 | 15,00 | 15,85 | 2.682.100 | | 2001-04-19 | 00:00:00 | 15,90 | 16,06 | 15,56 | 15,94 | 2.251.200 | | 2001-04-20 | 00:00:00 | 15,94 | 16,00 | 15,70 | 15,80 | 2.066.700 | | 2001-04-23 | 00:00:00 | 15,75 | 15,75 | 15,40 | 15,57 | 1.140.100 | | 2001-04-24 | 00:00:00 | 15,56 | 15,95 | 15,56 | 15,82 | 1.109.700 | | 2001-04-25 | 00:00:00 | 15,82 | 15,84 | 15,45 | 15,52 | 1.373.200 | | 2001-04-26 | 00:00:00 | 15,60 | 16,45 | 15,60 | 16,37 | 2.322.300 | | 2001-04-27 | 00:00:00 | 16,37 | 16,88 | 16,08 | 16,78 | 2.517.500 | | 2001-04-30 | 00:00:00 | 16,50 | 16,59 | 16,21 | 16,34 | 1.465.300 | | 2001-05-01 | 00:00:00 | 16,41 | 16,97 | 16,26 | 16,96 | 1.470.400 | | 2001-05-02 | 00:00:00 | 16,58 | 17,04 | 16,43 | 16,95 | 1.876.600 | | 2001-05-03 | 00:00:00 | 17,00 | 17,10 | 16,21 | 16,28 | 2.127.900 | | 2001-05-04 | 00:00:00 | 16,29 | 16,68 | 16,14 | 16,27 | 1.156.300 | | 2001-05-07 | 00:00:00 | 16,15 | 16,69 | 16,08 | 16,61 | 1.606.500 | | 2001-05-08 | 00:00:00 | 16,55 | 16,80 | 16,50 | 16,51 | 1.192.800 | | 2001-05-09 | 00:00:00 | 16,94 | 17,90 | 16,93 | 17,42 | 4.459.800 | | 2001-05-10 | 00:00:00 | 17,39 | 17,62 | 17,14 | 17,48 | 2.353.100 | | 2001-05-11 | 00:00:00 | 17,39 | 17,44 | 17,02 | 17,18 | 1.028.000 | | 2001-05-14 | 00:00:00 | 17,18 | 17,32 | 16,92 | 17,32 | 727.300 | | 2001-05-15 | 00:00:00 | 17,15 | 17,20 | 16,91 | 17,12 | 1.311.200 | | 2001-05-16 | 00:00:00 | 17,60 | 18,07 | 17,60 | 17,95 | 4.028.600 | | 2001-05-17 | 00:00:00 | 18,15 | 18,24 | 17,97 | 18,17 | 3.735.000 | | 2001-05-18 | 00:00:00 | 18,15 | 19,35 | 18,04 | 19,02 | 5.495.900 | | 2001-05-21 | 00:00:00 | 19,10 | 19,38 | 18,76 | 18,92 | 2.796.300 | | 2001-05-22 | 00:00:00 | 18,89 | 18,89 | 17,99 | 18,17 | 2.398.600 | | 2001-05-23 | 00:00:00 | 18,00 | 18,00 | 17,60 | 17,91 | 1.699.700 | | 2001-05-24 | 00:00:00 | 18,14 | 18,37 | 17,22 | 17,29 | 2.301.500 | | 2001-05-25 | 00:00:00 | 17,35 | 17,68 | 17,19 | 17,57 | 2.216.400 | | 2001-05-29 | 00:00:00 | 17,36 | 17,38 | 16,94 | 17,24 | 1.775.400 | | 2001-05-30 | 00:00:00 | 16,99 | 17,14 | 16,60 | 16,75 | 2.430.700 | | 2001-05-31 | 00:00:00 | 16,80 | 16,97 | 16,33 | 16,50 | 2.305.200 | | 2001-06-01 | 00:00:00 | 16,60 | 16,85 | 16,52 | 16,65 | 2.050.300 | | 2001-06-04 | 00:00:00 | 16,70 | 16,80 | 16,41 | 16,61 | 1.257.500 | | 2001-06-05 | 00:00:00 | 16,61 | 16,71 | 16,52 | 16,63 | 1.256.600 | | 2001-06-06 | 00:00:00 | 16,65 | 16,65 | 16,25 | 16,26 | 1.595.700 | | 2001-06-07 | 00:00:00 | 16,27 | 16,38 | 16,00 | 16,01 | 995.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
