(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 | | 2014-08-20 | 00:00:00 | 18,80 | 18,83 | 18,59 | 18,72 | 5.889.967 | | 2014-08-21 | 00:00:00 | 18,44 | 18,49 | 18,18 | 18,45 | 9.529.184 | | 2014-08-22 | 00:00:00 | 18,42 | 18,45 | 18,19 | 18,24 | 8.142.317 | | 2014-08-25 | 00:00:00 | 18,22 | 18,26 | 17,96 | 18,01 | 5.669.545 | | 2014-08-26 | 00:00:00 | 18,26 | 18,28 | 18,08 | 18,25 | 6.523.352 | | 2014-08-27 | 00:00:00 | 18,28 | 18,30 | 17,94 | 18,12 | 3.573.721 | | 2014-08-28 | 00:00:00 | 18,30 | 18,30 | 18,13 | 18,22 | 4.829.000 | | 2014-08-29 | 00:00:00 | 18,20 | 18,43 | 18,08 | 18,39 | 5.076.500 | | 2014-09-02 | 00:00:00 | 18,04 | 18,13 | 17,83 | 17,86 | 8.561.700 | | 2014-09-03 | 00:00:00 | 17,98 | 18,00 | 17,73 | 17,75 | 5.056.500 | | 2014-09-04 | 00:00:00 | 17,85 | 17,87 | 17,00 | 17,02 | 14.826.500 | | 2014-09-05 | 00:00:00 | 17,11 | 17,25 | 16,92 | 17,16 | 10.131.500 | | 2014-09-08 | 00:00:00 | 17,03 | 17,09 | 16,68 | 16,74 | 10.162.890 | | 2014-09-09 | 00:00:00 | 16,77 | 16,98 | 16,56 | 16,88 | 8.151.932 | | 2014-09-10 | 00:00:00 | 16,84 | 17,01 | 16,63 | 16,74 | 10.337.059 | | 2014-09-11 | 00:00:00 | 16,64 | 16,93 | 16,50 | 16,86 | 9.962.700 | | 2014-09-12 | 00:00:00 | 16,73 | 16,96 | 16,46 | 16,52 | 9.612.000 | | 2014-09-15 | 00:00:00 | 16,68 | 16,69 | 16,37 | 16,44 | 6.941.700 | | 2014-09-16 | 00:00:00 | 16,46 | 16,72 | 16,28 | 16,57 | 9.668.319 | | 2014-09-17 | 00:00:00 | 16,49 | 16,64 | 16,18 | 16,25 | 9.664.862 | | 2014-09-18 | 00:00:00 | 16,27 | 16,32 | 15,97 | 16,00 | 10.904.918 | | 2014-09-19 | 00:00:00 | 15,91 | 15,97 | 15,55 | 15,65 | 17.753.400 | | 2014-09-22 | 00:00:00 | 15,57 | 15,59 | 15,31 | 15,41 | 13.264.000 | | 2014-09-23 | 00:00:00 | 15,64 | 15,72 | 15,40 | 15,54 | 10.384.900 | | 2014-09-24 | 00:00:00 | 15,45 | 15,65 | 15,29 | 15,33 | 8.989.100 | | 2014-09-25 | 00:00:00 | 15,26 | 15,62 | 15,21 | 15,42 | 12.407.468 | | 2014-09-26 | 00:00:00 | 15,38 | 15,38 | 15,15 | 15,24 | 8.278.429 | | 2014-09-29 | 00:00:00 | 15,32 | 15,36 | 14,99 | 15,00 | 7.872.223 | | 2014-09-30 | 00:00:00 | 14,88 | 15,00 | 14,55 | 14,66 | 15.680.827 | | 2014-10-01 | 00:00:00 | 14,76 | 15,03 | 14,67 | 14,75 | 11.922.636 | | 2014-10-02 | 00:00:00 | 14,84 | 14,90 | 14,48 | 14,70 | 13.280.300 | | 2014-10-03 | 00:00:00 | 14,41 | 14,41 | 14,06 | 14,16 | 14.946.300 | | 2014-10-06 | 00:00:00 | 14,25 | 14,35 | 14,15 | 14,24 | 13.520.898 | | 2014-10-07 | 00:00:00 | 14,26 | 14,32 | 13,58 | 13,66 | 20.868.600 | | 2014-10-08 | 00:00:00 | 13,90 | 14,48 | 13,41 | 14,37 | 20.371.600 | | 2014-10-09 | 00:00:00 | 14,40 | 14,41 | 13,57 | 13,93 | 19.648.600 | | 2014-10-10 | 00:00:00 | 13,82 | 14,04 | 13,46 | 13,48 | 11.679.852 | | 2014-10-13 | 00:00:00 | 13,63 | 13,88 | 13,42 | 13,45 | 10.546.700 | | 2014-10-14 | 00:00:00 | 13,63 | 13,91 | 13,53 | 13,67 | 10.181.900 | | 2014-10-15 | 00:00:00 | 13,62 | 13,94 | 13,40 | 13,55 | 13.742.700 | | 2014-10-16 | 00:00:00 | 13,47 | 14,00 | 13,41 | 13,78 | 12.820.700 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
