(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 | | 2014-12-12 | 00:00:00 | 11,78 | 11,90 | 11,42 | 11,47 | 15.284.854 | | 2014-12-15 | 00:00:00 | 11,19 | 11,30 | 10,44 | 10,45 | 24.684.092 | | 2014-12-16 | 00:00:00 | 10,76 | 10,77 | 10,26 | 10,32 | 25.554.646 | | 2014-12-17 | 00:00:00 | 10,32 | 10,88 | 10,30 | 10,76 | 21.305.437 | | 2014-12-18 | 00:00:00 | 10,96 | 11,14 | 10,80 | 11,09 | 3.989.689 | | 2014-12-19 | 00:00:00 | 11,00 | 11,24 | 10,83 | 10,83 | 15.650.973 | | 2014-12-22 | 00:00:00 | 10,84 | 10,91 | 10,27 | 10,32 | 18.471.528 | | 2014-12-23 | 00:00:00 | 10,34 | 10,56 | 10,12 | 10,17 | 15.624.500 | | 2014-12-24 | 00:00:00 | 10,19 | 10,42 | 10,04 | 10,31 | 9.232.500 | | 2014-12-26 | 00:00:00 | 10,57 | 10,78 | 10,48 | 10,58 | 14.282.300 | | 2014-12-29 | 00:00:00 | 10,50 | 10,64 | 10,37 | 10,48 | 13.866.700 | | 2014-12-30 | 00:00:00 | 10,58 | 11,03 | 10,57 | 10,86 | 16.975.547 | | 2014-12-31 | 00:00:00 | 10,82 | 10,89 | 10,57 | 10,75 | 10.793.384 | | 2015-01-02 | 00:00:00 | 10,54 | 10,94 | 10,45 | 10,91 | 13.871.900 | | 2015-01-05 | 00:00:00 | 10,98 | 11,08 | 10,52 | 10,90 | 15.995.000 | | 2015-01-06 | 00:00:00 | 11,02 | 11,46 | 10,93 | 11,27 | 21.643.714 | | 2015-01-07 | 00:00:00 | 11,08 | 11,41 | 10,93 | 11,12 | 14.361.623 | | 2015-01-08 | 00:00:00 | 11,01 | 11,30 | 10,75 | 10,81 | 18.134.100 | | 2015-01-09 | 00:00:00 | 10,96 | 11,19 | 10,72 | 10,99 | 18.460.000 | | 2015-01-12 | 00:00:00 | 11,06 | 11,42 | 10,88 | 11,33 | 31.368.100 | | 2015-01-13 | 00:00:00 | 11,47 | 11,49 | 10,52 | 10,68 | 27.751.100 | | 2015-01-14 | 00:00:00 | 10,82 | 10,86 | 10,15 | 10,41 | 24.995.115 | | 2015-01-15 | 00:00:00 | 10,72 | 11,42 | 10,57 | 11,37 | 47.959.222 | | 2015-01-16 | 00:00:00 | 11,49 | 11,90 | 11,42 | 11,75 | 32.505.495 | | 2015-01-20 | 00:00:00 | 12,20 | 12,67 | 12,10 | 12,53 | 35.752.900 | | 2015-01-21 | 00:00:00 | 12,78 | 13,09 | 12,28 | 12,74 | 36.016.800 | | 2015-01-22 | 00:00:00 | 12,90 | 13,25 | 12,66 | 12,79 | 25.260.300 | | 2015-01-23 | 00:00:00 | 12,66 | 12,79 | 12,34 | 12,43 | 19.713.546 | | 2015-01-26 | 00:00:00 | 12,10 | 12,76 | 12,00 | 12,69 | 15.653.600 | | 2015-01-27 | 00:00:00 | 12,89 | 13,25 | 12,84 | 13,11 | 23.691.280 | | 2015-01-28 | 00:00:00 | 12,92 | 13,12 | 12,49 | 12,61 | 19.198.558 | | 2015-01-29 | 00:00:00 | 12,28 | 12,43 | 12,07 | 12,29 | 18.368.200 | | 2015-01-30 | 00:00:00 | 12,35 | 12,94 | 12,17 | 12,78 | 16.121.500 | | 2015-02-02 | 00:00:00 | 12,52 | 13,04 | 12,50 | 12,89 | 14.854.300 | | 2015-02-03 | 00:00:00 | 12,80 | 13,14 | 12,46 | 12,68 | 19.234.700 | | 2015-02-04 | 00:00:00 | 12,76 | 13,06 | 12,72 | 12,91 | 12.409.700 | | 2015-02-05 | 00:00:00 | 12,87 | 13,15 | 12,75 | 13,06 | 10.661.300 | | 2015-02-06 | 00:00:00 | 12,55 | 12,69 | 12,19 | 12,32 | 18.986.200 | | 2015-02-09 | 00:00:00 | 12,39 | 12,60 | 12,35 | 12,50 | 11.624.000 | | 2015-02-10 | 00:00:00 | 12,28 | 12,30 | 11,95 | 12,17 | 17.280.400 | | 2015-02-11 | 00:00:00 | 12,20 | 12,26 | 11,89 | 11,94 | 11.265.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
