(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-06-21 | 00:00:00 | 19,89 | 19,89 | 19,45 | 19,70 | 1.184.800 | 2004-06-22 | 00:00:00 | 19,75 | 20,09 | 19,74 | 20,08 | 1.060.400 | 2004-06-23 | 00:00:00 | 20,17 | 20,17 | 19,91 | 20,15 | 950.000 | 2004-06-24 | 00:00:00 | 20,52 | 20,75 | 20,45 | 20,67 | 1.520.700 | 2004-06-25 | 00:00:00 | 20,47 | 20,55 | 20,37 | 20,52 | 1.036.100 | 2004-06-28 | 00:00:00 | 20,75 | 20,83 | 19,91 | 19,91 | 1.572.500 | 2004-06-29 | 00:00:00 | 19,72 | 19,90 | 19,38 | 19,59 | 2.004.800 | 2004-06-30 | 00:00:00 | 19,59 | 19,90 | 19,54 | 19,75 | 1.842.700 | 2004-07-01 | 00:00:00 | 19,85 | 19,85 | 19,52 | 19,53 | 773.200 | 2004-07-02 | 00:00:00 | 19,77 | 20,00 | 19,75 | 20,00 | 863.300 | 2004-07-06 | 00:00:00 | 20,00 | 20,02 | 19,48 | 19,65 | 1.504.200 | 2004-07-07 | 00:00:00 | 20,00 | 20,55 | 19,98 | 20,35 | 1.999.300 | 2004-07-08 | 00:00:00 | 20,43 | 20,80 | 20,21 | 20,78 | 2.121.700 | 2004-07-09 | 00:00:00 | 20,72 | 21,01 | 20,35 | 20,99 | 1.711.700 | 2004-07-12 | 00:00:00 | 20,98 | 21,05 | 20,66 | 20,85 | 1.437.100 | 2004-07-13 | 00:00:00 | 20,41 | 20,75 | 20,29 | 20,74 | 961.200 | 2004-07-14 | 00:00:00 | 20,90 | 21,00 | 20,64 | 20,64 | 1.491.600 | 2004-07-15 | 00:00:00 | 20,50 | 20,73 | 20,40 | 20,55 | 1.095.100 | 2004-07-16 | 00:00:00 | 20,80 | 20,93 | 19,97 | 20,64 | 1.397.300 | 2004-07-19 | 00:00:00 | 20,44 | 20,67 | 20,12 | 20,38 | 1.131.600 | 2004-07-20 | 00:00:00 | 20,13 | 20,38 | 19,98 | 20,30 | 1.503.400 | 2004-07-21 | 00:00:00 | 20,06 | 20,22 | 19,75 | 19,75 | 1.459.000 | 2004-07-22 | 00:00:00 | 19,80 | 20,14 | 19,78 | 20,00 | 1.073.200 | 2004-07-23 | 00:00:00 | 20,00 | 20,00 | 19,49 | 19,49 | 1.090.200 | 2004-07-26 | 00:00:00 | 19,61 | 19,63 | 19,11 | 19,31 | 1.300.300 | 2004-07-27 | 00:00:00 | 19,12 | 19,13 | 18,70 | 18,91 | 2.125.400 | 2004-07-28 | 00:00:00 | 18,80 | 18,80 | 18,52 | 18,61 | 3.195.900 | 2004-07-29 | 00:00:00 | 18,45 | 19,03 | 18,44 | 18,87 | 1.414.800 | 2004-07-30 | 00:00:00 | 19,05 | 19,17 | 19,00 | 19,12 | 1.144.600 | 2004-08-02 | 00:00:00 | 19,12 | 19,32 | 18,96 | 19,15 | 708.000 | 2004-08-03 | 00:00:00 | 19,18 | 19,58 | 19,05 | 19,30 | 1.306.600 | 2004-08-04 | 00:00:00 | 19,05 | 19,23 | 18,85 | 18,98 | 1.298.300 | 2004-08-05 | 00:00:00 | 19,02 | 19,12 | 18,61 | 18,68 | 972.100 | 2004-08-06 | 00:00:00 | 19,12 | 19,17 | 18,77 | 18,86 | 1.638.400 | 2004-08-09 | 00:00:00 | 18,86 | 18,89 | 18,57 | 18,77 | 990.700 | 2004-08-10 | 00:00:00 | 18,72 | 19,04 | 18,60 | 18,68 | 1.614.000 | 2004-08-11 | 00:00:00 | 18,29 | 18,49 | 18,22 | 18,47 | 1.265.000 | 2004-08-12 | 00:00:00 | 18,40 | 18,56 | 18,14 | 18,22 | 1.354.400 | 2004-08-13 | 00:00:00 | 18,47 | 18,76 | 18,47 | 18,72 | 1.051.600 | 2004-08-16 | 00:00:00 | 18,82 | 19,10 | 18,79 | 19,10 | 1.130.300 | 2004-08-17 | 00:00:00 | 18,94 | 19,29 | 18,88 | 19,21 | 1.020.300 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|