(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 23,09 | 23,55 | 22,81 | 23,51 | 3.198.500 | | 2004-12-10 | 00:00:00 | 23,12 | 23,63 | 23,12 | 23,20 | 1.656.400 | | 2004-12-13 | 00:00:00 | 23,33 | 23,45 | 23,04 | 23,45 | 1.805.300 | | 2004-12-14 | 00:00:00 | 23,18 | 23,21 | 22,81 | 23,03 | 2.318.500 | | 2004-12-15 | 00:00:00 | 23,30 | 23,69 | 23,25 | 23,45 | 2.113.400 | | 2004-12-16 | 00:00:00 | 23,22 | 23,52 | 23,10 | 23,25 | 2.548.900 | | 2004-12-17 | 00:00:00 | 23,25 | 23,54 | 23,22 | 23,27 | 1.858.000 | | 2004-12-20 | 00:00:00 | 23,37 | 23,67 | 23,37 | 23,56 | 1.549.400 | | 2004-12-21 | 00:00:00 | 23,80 | 24,08 | 23,78 | 23,93 | 1.795.600 | | 2004-12-22 | 00:00:00 | 24,00 | 24,00 | 23,60 | 23,72 | 1.449.000 | | 2004-12-23 | 00:00:00 | 23,80 | 24,09 | 23,77 | 23,80 | 893.000 | | 2004-12-27 | 00:00:00 | 23,99 | 24,32 | 23,91 | 24,08 | 994.700 | | 2004-12-28 | 00:00:00 | 24,08 | 24,08 | 23,78 | 24,01 | 1.170.500 | | 2004-12-29 | 00:00:00 | 23,90 | 23,94 | 23,70 | 23,81 | 1.042.000 | | 2004-12-30 | 00:00:00 | 23,81 | 24,23 | 23,72 | 24,06 | 1.296.600 | | 2004-12-31 | 00:00:00 | 24,06 | 24,44 | 24,06 | 24,22 | 890.700 | | 2005-01-03 | 00:00:00 | 23,97 | 23,97 | 23,50 | 23,56 | 2.034.100 | | 2005-01-04 | 00:00:00 | 23,50 | 23,51 | 22,87 | 22,89 | 2.675.400 | | 2005-01-05 | 00:00:00 | 22,89 | 23,22 | 22,56 | 22,59 | 1.739.600 | | 2005-01-06 | 00:00:00 | 22,45 | 22,63 | 21,72 | 21,91 | 2.955.000 | | 2005-01-07 | 00:00:00 | 22,15 | 22,40 | 21,75 | 21,98 | 2.381.600 | | 2005-01-10 | 00:00:00 | 21,96 | 22,44 | 21,96 | 22,35 | 2.027.500 | | 2005-01-11 | 00:00:00 | 22,51 | 22,75 | 22,37 | 22,59 | 1.583.500 | | 2005-01-12 | 00:00:00 | 23,02 | 23,06 | 22,32 | 22,44 | 1.812.700 | | 2005-01-13 | 00:00:00 | 22,20 | 22,52 | 22,07 | 22,19 | 1.672.400 | | 2005-01-14 | 00:00:00 | 21,90 | 22,19 | 21,83 | 22,15 | 1.622.800 | | 2005-01-18 | 00:00:00 | 22,00 | 22,53 | 21,96 | 22,34 | 2.023.700 | | 2005-01-19 | 00:00:00 | 22,49 | 22,53 | 22,19 | 22,27 | 1.093.500 | | 2005-01-20 | 00:00:00 | 22,12 | 22,23 | 22,00 | 22,13 | 1.024.600 | | 2005-01-21 | 00:00:00 | 22,16 | 22,75 | 22,16 | 22,61 | 2.743.200 | | 2005-01-24 | 00:00:00 | 22,73 | 22,90 | 22,62 | 22,83 | 1.420.000 | | 2005-01-25 | 00:00:00 | 22,44 | 22,64 | 22,07 | 22,15 | 1.641.100 | | 2005-01-26 | 00:00:00 | 22,39 | 22,47 | 22,21 | 22,24 | 1.367.500 | | 2005-01-27 | 00:00:00 | 22,10 | 22,24 | 21,91 | 22,19 | 783.300 | | 2005-01-28 | 00:00:00 | 22,30 | 22,31 | 21,99 | 22,18 | 889.800 | | 2005-01-31 | 00:00:00 | 21,97 | 22,06 | 21,75 | 21,86 | 1.339.200 | | 2005-02-01 | 00:00:00 | 21,81 | 21,99 | 21,61 | 21,74 | 1.644.800 | | 2005-02-02 | 00:00:00 | 21,74 | 22,12 | 21,67 | 22,06 | 1.225.200 | | 2005-02-03 | 00:00:00 | 21,57 | 21,98 | 21,56 | 21,92 | 1.273.100 | | 2005-02-04 | 00:00:00 | 21,80 | 21,93 | 21,59 | 21,90 | 1.259.000 | | 2005-02-07 | 00:00:00 | 21,90 | 22,00 | 21,35 | 21,50 | 2.305.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
