(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 | | 2014-04-28 | 00:00:00 | 17,88 | 17,90 | 17,27 | 17,33 | 14.423.706 | | 2014-04-29 | 00:00:00 | 17,48 | 17,80 | 17,37 | 17,67 | 11.074.049 | | 2014-04-30 | 00:00:00 | 17,41 | 17,77 | 17,35 | 17,47 | 11.828.111 | | 2014-05-01 | 00:00:00 | 17,28 | 17,34 | 17,07 | 17,11 | 13.209.889 | | 2014-05-02 | 00:00:00 | 17,19 | 17,48 | 17,05 | 17,40 | 12.877.932 | | 2014-05-05 | 00:00:00 | 17,62 | 17,65 | 17,37 | 17,47 | 8.556.348 | | 2014-05-06 | 00:00:00 | 17,52 | 17,56 | 17,37 | 17,45 | 5.175.600 | | 2014-05-07 | 00:00:00 | 17,35 | 17,41 | 17,13 | 17,28 | 8.865.300 | | 2014-05-08 | 00:00:00 | 17,29 | 17,36 | 17,05 | 17,17 | 6.941.300 | | 2014-05-09 | 00:00:00 | 17,30 | 17,38 | 17,08 | 17,23 | 6.686.000 | | 2014-05-12 | 00:00:00 | 17,46 | 17,48 | 17,31 | 17,36 | 5.840.472 | | 2014-05-13 | 00:00:00 | 17,38 | 17,49 | 17,22 | 17,25 | 5.048.418 | | 2014-05-14 | 00:00:00 | 17,43 | 17,60 | 17,37 | 17,40 | 7.907.469 | | 2014-05-15 | 00:00:00 | 17,35 | 17,36 | 16,75 | 16,85 | 12.810.112 | | 2014-05-16 | 00:00:00 | 16,82 | 16,82 | 16,51 | 16,62 | 6.935.784 | | 2014-05-19 | 00:00:00 | 16,71 | 16,74 | 16,35 | 16,56 | 9.486.300 | | 2014-05-20 | 00:00:00 | 16,46 | 16,74 | 16,45 | 16,66 | 6.226.000 | | 2014-05-21 | 00:00:00 | 16,61 | 16,80 | 16,50 | 16,78 | 6.173.500 | | 2014-05-22 | 00:00:00 | 16,95 | 16,96 | 16,53 | 16,59 | 8.594.900 | | 2014-05-23 | 00:00:00 | 16,62 | 16,73 | 16,48 | 16,52 | 5.805.900 | | 2014-05-27 | 00:00:00 | 16,36 | 16,36 | 15,89 | 15,94 | 12.196.830 | | 2014-05-28 | 00:00:00 | 15,87 | 15,92 | 15,47 | 15,69 | 11.999.600 | | 2014-05-29 | 00:00:00 | 15,67 | 16,03 | 15,65 | 15,77 | 8.912.400 | | 2014-05-30 | 00:00:00 | 15,85 | 16,12 | 15,72 | 16,11 | 13.017.246 | | 2014-06-02 | 00:00:00 | 16,07 | 16,11 | 15,83 | 15,90 | 7.299.800 | | 2014-06-03 | 00:00:00 | 15,92 | 16,09 | 15,69 | 15,97 | 6.550.700 | | 2014-06-04 | 00:00:00 | 16,01 | 16,04 | 15,86 | 15,92 | 6.477.200 | | 2014-06-05 | 00:00:00 | 16,03 | 16,28 | 16,01 | 16,09 | 7.359.700 | | 2014-06-06 | 00:00:00 | 16,17 | 16,20 | 15,81 | 16,05 | 6.237.300 | | 2014-06-09 | 00:00:00 | 16,07 | 16,25 | 15,97 | 15,98 | 4.593.900 | | 2014-06-10 | 00:00:00 | 16,11 | 16,29 | 16,10 | 16,26 | 6.352.300 | | 2014-06-11 | 00:00:00 | 16,37 | 16,55 | 16,24 | 16,44 | 7.586.000 | | 2014-06-12 | 00:00:00 | 16,55 | 16,80 | 16,52 | 16,75 | 8.992.700 | | 2014-06-13 | 00:00:00 | 16,74 | 17,06 | 16,48 | 16,99 | 11.752.900 | | 2014-06-16 | 00:00:00 | 17,02 | 17,11 | 16,82 | 16,94 | 8.808.900 | | 2014-06-17 | 00:00:00 | 16,79 | 17,16 | 16,71 | 17,07 | 8.765.575 | | 2014-06-18 | 00:00:00 | 17,05 | 17,41 | 16,88 | 17,40 | 8.889.300 | | 2014-06-19 | 00:00:00 | 17,70 | 18,04 | 17,54 | 18,01 | 17.689.300 | | 2014-06-20 | 00:00:00 | 17,82 | 18,09 | 17,74 | 17,82 | 16.428.010 | | 2014-06-23 | 00:00:00 | 17,84 | 18,25 | 17,76 | 18,20 | 8.749.553 | | 2014-06-24 | 00:00:00 | 18,23 | 18,32 | 17,62 | 17,74 | 9.831.673 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
