(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 | | 2014-10-16 | 00:00:00 | 13,47 | 14,00 | 13,41 | 13,78 | 12.820.700 | | 2014-10-17 | 00:00:00 | 13,85 | 13,88 | 13,41 | 13,41 | 11.195.100 | | 2014-10-20 | 00:00:00 | 13,54 | 13,73 | 13,43 | 13,68 | 7.813.300 | | 2014-10-21 | 00:00:00 | 13,87 | 13,87 | 13,52 | 13,62 | 9.726.500 | | 2014-10-22 | 00:00:00 | 13,57 | 13,71 | 13,37 | 13,39 | 10.506.800 | | 2014-10-23 | 00:00:00 | 13,33 | 13,65 | 13,16 | 13,45 | 11.017.900 | | 2014-10-24 | 00:00:00 | 13,52 | 13,59 | 13,32 | 13,52 | 9.428.784 | | 2014-10-27 | 00:00:00 | 13,40 | 13,43 | 13,28 | 13,30 | 9.042.176 | | 2014-10-28 | 00:00:00 | 13,38 | 13,57 | 13,25 | 13,52 | 6.909.992 | | 2014-10-29 | 00:00:00 | 13,39 | 13,42 | 12,80 | 12,83 | 15.936.469 | | 2014-10-30 | 00:00:00 | 12,85 | 12,98 | 12,20 | 12,29 | 26.752.100 | | 2014-10-31 | 00:00:00 | 11,97 | 12,12 | 11,33 | 11,87 | 33.608.700 | | 2014-11-03 | 00:00:00 | 11,82 | 12,00 | 11,51 | 11,92 | 18.739.927 | | 2014-11-04 | 00:00:00 | 11,98 | 12,03 | 11,40 | 11,46 | 16.736.623 | | 2014-11-05 | 00:00:00 | 11,17 | 11,48 | 10,90 | 10,97 | 26.787.998 | | 2014-11-06 | 00:00:00 | 11,15 | 11,53 | 11,09 | 11,34 | 19.087.900 | | 2014-11-07 | 00:00:00 | 11,57 | 12,19 | 11,55 | 12,16 | 20.790.600 | | 2014-11-10 | 00:00:00 | 11,93 | 11,99 | 11,26 | 11,35 | 17.330.100 | | 2014-11-11 | 00:00:00 | 11,50 | 11,80 | 11,40 | 11,64 | 19.777.074 | | 2014-11-12 | 00:00:00 | 11,93 | 11,94 | 11,49 | 11,73 | 11.830.221 | | 2014-11-13 | 00:00:00 | 11,85 | 11,91 | 11,45 | 11,51 | 12.111.622 | | 2014-11-14 | 00:00:00 | 11,42 | 12,35 | 11,30 | 12,28 | 17.847.209 | | 2014-11-17 | 00:00:00 | 12,31 | 12,63 | 12,09 | 12,47 | 15.598.817 | | 2014-11-18 | 00:00:00 | 12,74 | 13,33 | 12,69 | 13,29 | 25.996.700 | | 2014-11-19 | 00:00:00 | 13,25 | 13,25 | 12,36 | 12,46 | 23.847.300 | | 2014-11-20 | 00:00:00 | 12,61 | 12,95 | 12,51 | 12,83 | 13.994.300 | | 2014-11-21 | 00:00:00 | 13,18 | 13,18 | 12,68 | 12,85 | 12.994.696 | | 2014-11-24 | 00:00:00 | 12,79 | 12,89 | 12,53 | 12,58 | 11.092.225 | | 2014-11-25 | 00:00:00 | 12,65 | 12,95 | 12,52 | 12,90 | 17.978.678 | | 2014-11-26 | 00:00:00 | 13,06 | 13,06 | 12,82 | 12,93 | 11.336.841 | | 2014-11-28 | 00:00:00 | 12,32 | 12,36 | 11,83 | 11,89 | 13.464.100 | | 2014-12-01 | 00:00:00 | 12,21 | 12,50 | 11,83 | 12,41 | 29.024.168 | | 2014-12-02 | 00:00:00 | 12,12 | 12,32 | 11,87 | 11,93 | 14.920.910 | | 2014-12-03 | 00:00:00 | 12,07 | 12,50 | 12,00 | 12,33 | 12.220.673 | | 2014-12-04 | 00:00:00 | 12,34 | 12,48 | 11,91 | 11,96 | 14.307.357 | | 2014-12-05 | 00:00:00 | 11,72 | 11,80 | 11,43 | 11,56 | 15.812.434 | | 2014-12-08 | 00:00:00 | 11,68 | 11,71 | 11,19 | 11,54 | 18.570.400 | | 2014-12-09 | 00:00:00 | 11,85 | 12,31 | 11,78 | 12,06 | 17.633.626 | | 2014-12-10 | 00:00:00 | 12,08 | 12,52 | 11,91 | 11,94 | 19.150.773 | | 2014-12-11 | 00:00:00 | 11,81 | 12,28 | 11,64 | 11,82 | 16.495.991 | | 2014-12-12 | 00:00:00 | 11,78 | 11,90 | 11,42 | 11,47 | 15.284.854 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
