(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 | | 2014-02-28 | 00:00:00 | 20,72 | 20,80 | 20,30 | 20,38 | 12.270.100 | | 2014-03-03 | 00:00:00 | 20,94 | 21,02 | 20,44 | 20,50 | 11.818.480 | | 2014-03-04 | 00:00:00 | 20,36 | 20,60 | 20,21 | 20,36 | 9.318.100 | | 2014-03-05 | 00:00:00 | 20,42 | 20,66 | 20,13 | 20,38 | 10.306.100 | | 2014-03-06 | 00:00:00 | 20,52 | 20,57 | 20,23 | 20,35 | 10.919.640 | | 2014-03-07 | 00:00:00 | 19,88 | 20,09 | 19,71 | 19,91 | 11.147.718 | | 2014-03-10 | 00:00:00 | 19,92 | 19,93 | 19,58 | 19,75 | 7.744.429 | | 2014-03-11 | 00:00:00 | 19,86 | 20,01 | 19,74 | 19,82 | 10.478.088 | | 2014-03-12 | 00:00:00 | 20,11 | 20,38 | 20,04 | 20,34 | 10.094.745 | | 2014-03-13 | 00:00:00 | 20,36 | 20,86 | 20,22 | 20,79 | 12.390.210 | | 2014-03-14 | 00:00:00 | 21,00 | 21,10 | 20,65 | 20,91 | 12.193.983 | | 2014-03-17 | 00:00:00 | 20,78 | 20,89 | 20,44 | 20,45 | 10.728.674 | | 2014-03-18 | 00:00:00 | 19,97 | 20,38 | 19,96 | 20,22 | 11.402.624 | | 2014-03-19 | 00:00:00 | 19,90 | 20,01 | 19,33 | 19,39 | 13.300.033 | | 2014-03-20 | 00:00:00 | 19,19 | 19,63 | 19,10 | 19,42 | 9.341.010 | | 2014-03-21 | 00:00:00 | 19,69 | 19,70 | 19,17 | 19,40 | 16.055.209 | | 2014-03-24 | 00:00:00 | 19,15 | 19,20 | 18,35 | 18,53 | 15.150.283 | | 2014-03-25 | 00:00:00 | 18,62 | 18,80 | 18,38 | 18,52 | 8.652.727 | | 2014-03-26 | 00:00:00 | 18,51 | 18,63 | 17,84 | 17,88 | 15.661.574 | | 2014-03-27 | 00:00:00 | 17,83 | 18,24 | 17,72 | 18,08 | 12.531.297 | | 2014-03-28 | 00:00:00 | 18,01 | 18,46 | 17,80 | 18,30 | 12.542.476 | | 2014-03-31 | 00:00:00 | 18,18 | 18,29 | 17,75 | 17,83 | 10.144.617 | | 2014-04-01 | 00:00:00 | 17,93 | 18,09 | 17,74 | 17,89 | 8.010.733 | | 2014-04-02 | 00:00:00 | 18,25 | 18,76 | 18,25 | 18,62 | 14.418.000 | | 2014-04-03 | 00:00:00 | 18,45 | 18,46 | 18,16 | 18,35 | 10.580.300 | | 2014-04-04 | 00:00:00 | 18,89 | 19,01 | 18,38 | 18,48 | 9.431.800 | | 2014-04-07 | 00:00:00 | 18,40 | 18,62 | 18,22 | 18,35 | 6.475.656 | | 2014-04-08 | 00:00:00 | 18,70 | 18,85 | 18,55 | 18,79 | 7.522.842 | | 2014-04-09 | 00:00:00 | 18,57 | 19,22 | 18,50 | 18,93 | 10.037.028 | | 2014-04-10 | 00:00:00 | 19,09 | 19,17 | 18,69 | 18,79 | 9.889.908 | | 2014-04-11 | 00:00:00 | 18,80 | 19,15 | 18,58 | 18,62 | 8.482.340 | | 2014-04-14 | 00:00:00 | 18,84 | 19,00 | 18,73 | 18,83 | 11.703.850 | | 2014-04-15 | 00:00:00 | 18,23 | 18,61 | 18,09 | 18,54 | 10.447.939 | | 2014-04-16 | 00:00:00 | 18,52 | 18,58 | 18,21 | 18,32 | 7.649.299 | | 2014-04-17 | 00:00:00 | 18,39 | 18,44 | 17,95 | 17,98 | 8.633.625 | | 2014-04-21 | 00:00:00 | 17,90 | 18,03 | 17,17 | 17,28 | 25.653.200 | | 2014-04-22 | 00:00:00 | 17,52 | 17,63 | 17,36 | 17,55 | 18.948.459 | | 2014-04-23 | 00:00:00 | 17,63 | 18,00 | 17,46 | 17,81 | 12.327.036 | | 2014-04-24 | 00:00:00 | 17,60 | 17,90 | 17,40 | 17,47 | 13.355.357 | | 2014-04-25 | 00:00:00 | 17,63 | 17,90 | 17,53 | 17,89 | 10.665.493 | | 2014-04-28 | 00:00:00 | 17,88 | 17,90 | 17,27 | 17,33 | 14.423.706 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
