(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 | | 2015-06-08 | 00:00:00 | 11,48 | 11,51 | 11,30 | 11,46 | 10.513.193 | | 2015-06-09 | 00:00:00 | 11,57 | 11,71 | 11,49 | 11,53 | 10.324.707 | | 2015-06-10 | 00:00:00 | 11,77 | 11,82 | 11,55 | 11,63 | 8.865.322 | | 2015-06-11 | 00:00:00 | 11,56 | 11,56 | 11,25 | 11,27 | 8.215.700 | | 2015-06-12 | 00:00:00 | 11,25 | 11,46 | 11,18 | 11,27 | 7.143.600 | | 2015-06-15 | 00:00:00 | 11,25 | 11,62 | 11,21 | 11,47 | 8.739.646 | | 2015-06-16 | 00:00:00 | 11,38 | 11,40 | 11,14 | 11,18 | 12.840.200 | | 2015-06-17 | 00:00:00 | 11,19 | 11,57 | 11,06 | 11,54 | 14.247.800 | | 2015-06-18 | 00:00:00 | 11,82 | 11,97 | 11,66 | 11,71 | 18.426.567 | | 2015-06-19 | 00:00:00 | 11,65 | 11,80 | 11,41 | 11,48 | 14.185.215 | | 2015-06-22 | 00:00:00 | 11,30 | 11,35 | 11,16 | 11,16 | 10.341.394 | | 2015-06-23 | 00:00:00 | 11,12 | 11,20 | 11,06 | 11,16 | 10.233.987 | | 2015-06-24 | 00:00:00 | 11,12 | 11,17 | 10,97 | 11,11 | 10.623.987 | | 2015-06-25 | 00:00:00 | 11,11 | 11,19 | 10,97 | 10,99 | 10.482.265 | | 2015-06-26 | 00:00:00 | 10,97 | 11,07 | 10,87 | 10,90 | 8.858.331 | | 2015-06-29 | 00:00:00 | 10,96 | 10,99 | 10,72 | 10,78 | 9.930.015 | | 2015-06-30 | 00:00:00 | 10,74 | 10,86 | 10,56 | 10,66 | 9.690.012 | | 2015-07-01 | 00:00:00 | 10,63 | 10,66 | 10,40 | 10,45 | 10.578.100 | | 2015-07-02 | 00:00:00 | 10,52 | 10,59 | 10,43 | 10,57 | 8.074.700 | | 2015-07-06 | 00:00:00 | 10,52 | 11,00 | 10,47 | 10,85 | 10.551.466 | | 2015-07-07 | 00:00:00 | 10,50 | 10,60 | 10,25 | 10,32 | 20.011.600 | | 2015-07-08 | 00:00:00 | 10,39 | 10,51 | 10,27 | 10,30 | 14.716.500 | | 2015-07-09 | 00:00:00 | 10,44 | 10,44 | 10,12 | 10,15 | 10.175.900 | | 2015-07-10 | 00:00:00 | 10,24 | 10,27 | 10,05 | 10,11 | 7.284.300 | | 2015-07-13 | 00:00:00 | 9,99 | 10,03 | 9,74 | 9,97 | 11.210.100 | | 2015-07-14 | 00:00:00 | 10,00 | 10,18 | 9,88 | 9,89 | 12.978.442 | | 2015-07-15 | 00:00:00 | 9,79 | 9,87 | 9,60 | 9,65 | 13.087.003 | | 2015-07-16 | 00:00:00 | 9,60 | 9,63 | 9,21 | 9,24 | 20.033.392 | | 2015-07-17 | 00:00:00 | 9,19 | 9,21 | 8,61 | 8,79 | 26.103.162 | | 2015-07-20 | 00:00:00 | 8,39 | 8,46 | 7,38 | 7,41 | 51.243.051 | | 2015-07-21 | 00:00:00 | 7,72 | 7,88 | 7,36 | 7,50 | 36.732.626 | | 2015-07-22 | 00:00:00 | 7,29 | 7,50 | 7,03 | 7,36 | 28.402.277 | | 2015-07-23 | 00:00:00 | 7,44 | 7,46 | 7,04 | 7,07 | 25.243.711 | | 2015-07-24 | 00:00:00 | 6,96 | 7,27 | 6,79 | 7,25 | 42.068.700 | | 2015-07-27 | 00:00:00 | 7,21 | 7,53 | 6,84 | 6,90 | 33.678.400 | | 2015-07-28 | 00:00:00 | 7,01 | 7,03 | 6,88 | 6,89 | 21.100.500 | | 2015-07-29 | 00:00:00 | 6,94 | 7,34 | 6,85 | 7,23 | 28.246.800 | | 2015-07-30 | 00:00:00 | 7,10 | 7,18 | 6,95 | 7,05 | 19.486.400 | | 2015-07-31 | 00:00:00 | 7,22 | 7,33 | 6,91 | 7,06 | 29.460.925 | | 2015-08-03 | 00:00:00 | 7,02 | 7,02 | 6,62 | 6,70 | 16.005.000 | | 2015-08-04 | 00:00:00 | 6,82 | 6,90 | 6,72 | 6,80 | 20.659.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
