(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 17,56 | 18,19 | 17,44 | 17,69 | 1.509.900 | | 2000-01-04 | 00:00:00 | 17,31 | 17,69 | 17,12 | 17,44 | 1.787.100 | | 2000-01-05 | 00:00:00 | 17,56 | 17,87 | 17,44 | 17,75 | 1.285.100 | | 2000-01-06 | 00:00:00 | 17,75 | 17,81 | 17,50 | 17,75 | 1.139.300 | | 2000-01-07 | 00:00:00 | 17,81 | 17,87 | 17,25 | 17,31 | 1.199.900 | | 2000-01-10 | 00:00:00 | 17,44 | 17,44 | 17,25 | 17,31 | 958.200 | | 2000-01-11 | 00:00:00 | 17,44 | 17,81 | 17,25 | 17,62 | 1.914.500 | | 2000-01-12 | 00:00:00 | 17,38 | 17,56 | 17,25 | 17,31 | 936.200 | | 2000-01-13 | 00:00:00 | 17,31 | 17,62 | 17,19 | 17,19 | 1.147.800 | | 2000-01-14 | 00:00:00 | 17,12 | 17,19 | 16,94 | 16,94 | 1.610.400 | | 2000-01-18 | 00:00:00 | 17,25 | 17,69 | 17,12 | 17,56 | 2.341.900 | | 2000-01-19 | 00:00:00 | 17,44 | 17,50 | 17,25 | 17,31 | 1.563.100 | | 2000-01-20 | 00:00:00 | 17,19 | 17,19 | 17,00 | 17,06 | 1.494.700 | | 2000-01-21 | 00:00:00 | 17,06 | 17,25 | 17,00 | 17,12 | 1.387.100 | | 2000-01-24 | 00:00:00 | 16,94 | 17,00 | 16,44 | 16,56 | 2.586.500 | | 2000-01-25 | 00:00:00 | 16,81 | 16,81 | 16,37 | 16,50 | 1.243.200 | | 2000-01-26 | 00:00:00 | 16,50 | 16,63 | 16,19 | 16,25 | 1.271.800 | | 2000-01-27 | 00:00:00 | 16,31 | 17,00 | 16,19 | 16,94 | 2.678.400 | | 2000-01-28 | 00:00:00 | 16,88 | 17,06 | 16,25 | 16,31 | 1.335.000 | | 2000-01-31 | 00:00:00 | 16,37 | 16,56 | 16,25 | 16,37 | 917.700 | | 2000-02-01 | 00:00:00 | 16,25 | 16,31 | 15,94 | 16,19 | 740.000 | | 2000-02-02 | 00:00:00 | 16,56 | 16,81 | 16,31 | 16,37 | 1.372.200 | | 2000-02-03 | 00:00:00 | 16,37 | 16,69 | 16,12 | 16,56 | 1.819.200 | | 2000-02-04 | 00:00:00 | 17,25 | 18,50 | 17,00 | 18,38 | 5.253.000 | | 2000-02-07 | 00:00:00 | 19,00 | 19,75 | 17,69 | 17,87 | 6.017.300 | | 2000-02-08 | 00:00:00 | 17,75 | 17,81 | 17,06 | 17,25 | 2.302.000 | | 2000-02-09 | 00:00:00 | 17,87 | 18,62 | 17,87 | 18,44 | 2.998.300 | | 2000-02-10 | 00:00:00 | 18,56 | 18,75 | 18,00 | 18,44 | 2.499.300 | | 2000-02-11 | 00:00:00 | 18,25 | 18,31 | 17,69 | 18,31 | 1.831.700 | | 2000-02-14 | 00:00:00 | 18,19 | 18,19 | 17,44 | 17,50 | 1.322.000 | | 2000-02-15 | 00:00:00 | 17,44 | 17,87 | 17,19 | 17,87 | 1.620.200 | | 2000-02-16 | 00:00:00 | 18,06 | 18,38 | 17,81 | 17,87 | 1.560.600 | | 2000-02-17 | 00:00:00 | 18,31 | 18,38 | 17,31 | 17,31 | 1.090.300 | | 2000-02-18 | 00:00:00 | 17,50 | 18,00 | 17,44 | 17,94 | 1.744.400 | | 2000-02-22 | 00:00:00 | 17,69 | 18,44 | 17,50 | 18,19 | 1.687.600 | | 2000-02-23 | 00:00:00 | 17,75 | 17,94 | 17,13 | 17,19 | 15.968 | | 2000-02-24 | 00:00:00 | 17,25 | 17,31 | 16,56 | 16,69 | 1.841.000 | | 2000-02-25 | 00:00:00 | 16,44 | 16,75 | 16,25 | 16,69 | 1.318.500 | | 2000-02-28 | 00:00:00 | 16,75 | 16,88 | 16,44 | 16,44 | 1.220.500 | | 2000-02-29 | 00:00:00 | 16,63 | 16,88 | 16,31 | 16,31 | 1.586.400 | | 2000-03-01 | 00:00:00 | 16,63 | 16,63 | 16,37 | 16,63 | 864.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
