(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 | | 2015-04-10 | 00:00:00 | 12,63 | 12,77 | 12,56 | 12,68 | 9.017.700 | | 2015-04-13 | 00:00:00 | 12,61 | 12,66 | 12,33 | 12,36 | 7.895.800 | | 2015-04-14 | 00:00:00 | 12,40 | 12,61 | 12,31 | 12,51 | 7.362.200 | | 2015-04-15 | 00:00:00 | 12,55 | 13,03 | 12,49 | 12,85 | 14.088.900 | | 2015-04-16 | 00:00:00 | 12,90 | 13,03 | 12,58 | 12,65 | 11.722.100 | | 2015-04-17 | 00:00:00 | 12,76 | 12,99 | 12,73 | 12,76 | 9.302.200 | | 2015-04-20 | 00:00:00 | 12,66 | 12,86 | 12,56 | 12,75 | 9.041.100 | | 2015-04-21 | 00:00:00 | 12,65 | 12,87 | 12,45 | 12,81 | 8.491.800 | | 2015-04-22 | 00:00:00 | 12,80 | 12,86 | 12,32 | 12,37 | 11.483.900 | | 2015-04-23 | 00:00:00 | 12,41 | 12,74 | 12,36 | 12,64 | 8.571.900 | | 2015-04-24 | 00:00:00 | 12,58 | 12,74 | 12,41 | 12,52 | 10.012.216 | | 2015-04-27 | 00:00:00 | 12,66 | 13,34 | 12,64 | 12,80 | 23.700.695 | | 2015-04-28 | 00:00:00 | 12,54 | 13,42 | 12,52 | 13,30 | 16.149.393 | | 2015-04-29 | 00:00:00 | 13,36 | 13,70 | 13,28 | 13,51 | 15.877.493 | | 2015-04-30 | 00:00:00 | 13,17 | 13,24 | 12,93 | 13,02 | 14.913.400 | | 2015-05-01 | 00:00:00 | 12,85 | 13,10 | 12,76 | 13,07 | 10.473.907 | | 2015-05-04 | 00:00:00 | 13,37 | 13,43 | 13,14 | 13,17 | 8.245.038 | | 2015-05-05 | 00:00:00 | 13,33 | 13,54 | 13,02 | 13,11 | 8.579.544 | | 2015-05-06 | 00:00:00 | 13,20 | 13,21 | 12,58 | 12,63 | 12.566.753 | | 2015-05-07 | 00:00:00 | 12,53 | 12,72 | 12,27 | 12,69 | 10.866.074 | | 2015-05-08 | 00:00:00 | 12,76 | 12,90 | 12,65 | 12,75 | 8.258.604 | | 2015-05-11 | 00:00:00 | 12,72 | 12,90 | 12,67 | 12,78 | 6.351.644 | | 2015-05-12 | 00:00:00 | 12,85 | 12,94 | 12,71 | 12,83 | 6.279.305 | | 2015-05-13 | 00:00:00 | 12,99 | 13,41 | 12,95 | 13,25 | 17.002.062 | | 2015-05-14 | 00:00:00 | 13,37 | 13,61 | 13,13 | 13,18 | 9.854.705 | | 2015-05-15 | 00:00:00 | 13,06 | 13,44 | 12,97 | 13,12 | 10.456.208 | | 2015-05-18 | 00:00:00 | 13,18 | 13,39 | 13,13 | 13,19 | 6.434.695 | | 2015-05-19 | 00:00:00 | 12,94 | 13,07 | 12,46 | 12,47 | 14.190.192 | | 2015-05-20 | 00:00:00 | 12,64 | 12,66 | 12,42 | 12,43 | 8.264.316 | | 2015-05-21 | 00:00:00 | 12,42 | 12,49 | 12,24 | 12,44 | 8.619.981 | | 2015-05-22 | 00:00:00 | 12,46 | 12,49 | 12,24 | 12,29 | 7.870.961 | | 2015-05-26 | 00:00:00 | 12,05 | 12,06 | 11,62 | 11,71 | 21.707.427 | | 2015-05-27 | 00:00:00 | 11,74 | 11,75 | 11,56 | 11,70 | 9.348.476 | | 2015-05-28 | 00:00:00 | 11,73 | 12,03 | 11,53 | 12,00 | 13.399.143 | | 2015-05-29 | 00:00:00 | 11,97 | 12,05 | 11,73 | 11,86 | 11.674.048 | | 2015-06-01 | 00:00:00 | 11,94 | 12,06 | 11,76 | 11,82 | 9.065.014 | | 2015-06-02 | 00:00:00 | 11,96 | 12,17 | 11,92 | 11,98 | 11.180.649 | | 2015-06-03 | 00:00:00 | 11,88 | 12,15 | 11,87 | 11,99 | 12.854.509 | | 2015-06-04 | 00:00:00 | 11,85 | 11,88 | 11,66 | 11,69 | 10.278.582 | | 2015-06-05 | 00:00:00 | 11,51 | 11,60 | 11,38 | 11,47 | 13.752.955 | | 2015-06-08 | 00:00:00 | 11,48 | 11,51 | 11,30 | 11,46 | 10.513.193 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
