(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 | | 2014-06-24 | 00:00:00 | 18,23 | 18,32 | 17,62 | 17,74 | 9.831.673 | | 2014-06-25 | 00:00:00 | 17,81 | 17,93 | 17,68 | 17,77 | 6.211.258 | | 2014-06-26 | 00:00:00 | 17,71 | 18,01 | 17,56 | 18,01 | 7.946.829 | | 2014-06-27 | 00:00:00 | 18,00 | 18,19 | 17,86 | 18,02 | 9.221.900 | | 2014-06-30 | 00:00:00 | 17,93 | 18,34 | 17,84 | 18,30 | 7.898.600 | | 2014-07-01 | 00:00:00 | 18,30 | 18,45 | 18,02 | 18,19 | 7.211.742 | | 2014-07-02 | 00:00:00 | 18,14 | 18,46 | 18,13 | 18,34 | 6.742.686 | | 2014-07-03 | 00:00:00 | 18,18 | 18,47 | 18,05 | 18,44 | 6.755.700 | | 2014-07-07 | 00:00:00 | 18,21 | 18,34 | 18,02 | 18,31 | 12.778.500 | | 2014-07-08 | 00:00:00 | 18,40 | 18,71 | 18,07 | 18,69 | 19.592.147 | | 2014-07-09 | 00:00:00 | 18,78 | 19,07 | 18,66 | 18,90 | 10.934.700 | | 2014-07-10 | 00:00:00 | 19,22 | 19,49 | 18,49 | 18,59 | 19.431.300 | | 2014-07-11 | 00:00:00 | 18,70 | 19,30 | 18,50 | 19,29 | 13.204.300 | | 2014-07-14 | 00:00:00 | 18,64 | 19,18 | 18,61 | 18,88 | 11.640.447 | | 2014-07-15 | 00:00:00 | 18,98 | 19,21 | 18,29 | 18,33 | 14.481.000 | | 2014-07-16 | 00:00:00 | 18,53 | 19,00 | 18,44 | 18,89 | 17.159.700 | | 2014-07-17 | 00:00:00 | 18,94 | 19,20 | 18,78 | 19,18 | 2.593.042 | | 2014-07-18 | 00:00:00 | 18,90 | 19,20 | 18,87 | 19,19 | 1.910.999 | | 2014-07-21 | 00:00:00 | 19,22 | 19,23 | 18,80 | 19,10 | 7.395.315 | | 2014-07-22 | 00:00:00 | 19,06 | 19,08 | 18,76 | 18,84 | 6.165.870 | | 2014-07-23 | 00:00:00 | 18,83 | 18,93 | 18,71 | 18,74 | 7.517.248 | | 2014-07-24 | 00:00:00 | 18,62 | 18,66 | 18,25 | 18,30 | 9.276.311 | | 2014-07-25 | 00:00:00 | 18,25 | 18,70 | 18,20 | 18,68 | 8.675.672 | | 2014-07-28 | 00:00:00 | 18,60 | 18,72 | 18,42 | 18,69 | 5.871.562 | | 2014-07-29 | 00:00:00 | 18,68 | 18,78 | 18,53 | 18,59 | 3.922.213 | | 2014-07-30 | 00:00:00 | 18,47 | 18,59 | 18,24 | 18,47 | 7.319.331 | | 2014-07-31 | 00:00:00 | 18,07 | 18,45 | 18,05 | 18,08 | 9.039.796 | | 2014-08-01 | 00:00:00 | 18,27 | 18,41 | 18,02 | 18,21 | 9.151.446 | | 2014-08-04 | 00:00:00 | 18,20 | 18,32 | 17,87 | 18,05 | 6.918.475 | | 2014-08-05 | 00:00:00 | 18,01 | 18,09 | 17,75 | 18,03 | 7.038.956 | | 2014-08-06 | 00:00:00 | 18,32 | 18,43 | 18,23 | 18,36 | 8.441.767 | | 2014-08-07 | 00:00:00 | 18,33 | 18,51 | 18,23 | 18,49 | 6.636.078 | | 2014-08-08 | 00:00:00 | 18,67 | 19,00 | 18,56 | 18,69 | 8.532.663 | | 2014-08-11 | 00:00:00 | 18,69 | 18,82 | 18,56 | 18,70 | 5.724.129 | | 2014-08-12 | 00:00:00 | 19,04 | 19,29 | 19,01 | 19,12 | 9.049.731 | | 2014-08-13 | 00:00:00 | 19,25 | 19,36 | 19,05 | 19,06 | 6.881.900 | | 2014-08-14 | 00:00:00 | 19,04 | 19,29 | 19,01 | 19,12 | 9.049.700 | | 2014-08-15 | 00:00:00 | 18,82 | 19,05 | 18,77 | 18,95 | 6.127.744 | | 2014-08-18 | 00:00:00 | 18,80 | 19,01 | 18,69 | 19,01 | 6.010.600 | | 2014-08-19 | 00:00:00 | 18,96 | 19,09 | 18,76 | 18,83 | 4.012.303 | | 2014-08-20 | 00:00:00 | 18,80 | 18,83 | 18,59 | 18,72 | 5.889.967 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
