(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 | 2005-02-07 | 00:00:00 | 21,90 | 22,00 | 21,35 | 21,50 | 2.305.900 | 2005-02-08 | 00:00:00 | 21,48 | 21,70 | 21,27 | 21,53 | 2.005.100 | 2005-02-09 | 00:00:00 | 21,37 | 21,89 | 21,35 | 21,80 | 1.427.500 | 2005-02-10 | 00:00:00 | 22,02 | 22,66 | 21,98 | 22,66 | 2.164.200 | 2005-02-11 | 00:00:00 | 22,68 | 23,03 | 22,57 | 22,94 | 1.901.800 | 2005-02-14 | 00:00:00 | 23,19 | 23,25 | 22,82 | 23,18 | 2.402.400 | 2005-02-15 | 00:00:00 | 23,06 | 23,29 | 22,92 | 23,09 | 1.654.200 | 2005-02-16 | 00:00:00 | 22,91 | 23,45 | 22,83 | 23,27 | 1.795.300 | 2005-02-17 | 00:00:00 | 23,22 | 24,05 | 23,22 | 23,98 | 2.537.400 | 2005-02-18 | 00:00:00 | 23,90 | 24,07 | 23,56 | 24,03 | 1.488.600 | 2005-02-22 | 00:00:00 | 24,69 | 25,03 | 24,54 | 25,00 | 3.114.300 | 2005-02-23 | 00:00:00 | 24,60 | 25,00 | 24,45 | 24,89 | 2.432.000 | 2005-02-24 | 00:00:00 | 24,82 | 25,15 | 24,70 | 24,78 | 2.102.900 | 2005-02-25 | 00:00:00 | 24,67 | 25,16 | 24,56 | 24,90 | 1.440.400 | 2005-02-28 | 00:00:00 | 25,03 | 25,30 | 24,85 | 24,90 | 1.691.000 | 2005-03-01 | 00:00:00 | 24,70 | 24,82 | 24,31 | 24,35 | 1.714.900 | 2005-03-02 | 00:00:00 | 24,18 | 25,03 | 24,10 | 25,00 | 1.885.600 | 2005-03-03 | 00:00:00 | 24,97 | 25,02 | 24,80 | 24,83 | 1.357.100 | 2005-03-04 | 00:00:00 | 25,20 | 25,44 | 25,12 | 25,41 | 1.730.300 | 2005-03-07 | 00:00:00 | 25,50 | 25,60 | 25,10 | 25,11 | 1.688.400 | 2005-03-08 | 00:00:00 | 25,43 | 26,08 | 25,41 | 26,01 | 2.843.000 | 2005-03-09 | 00:00:00 | 25,92 | 26,32 | 25,85 | 25,92 | 1.801.000 | 2005-03-10 | 00:00:00 | 25,85 | 25,91 | 25,45 | 25,56 | 1.417.500 | 2005-03-11 | 00:00:00 | 25,56 | 25,94 | 25,56 | 25,80 | 1.516.600 | 2005-03-14 | 00:00:00 | 25,70 | 25,70 | 25,30 | 25,55 | 1.221.800 | 2005-03-15 | 00:00:00 | 25,71 | 25,77 | 25,47 | 25,50 | 1.390.700 | 2005-03-16 | 00:00:00 | 25,85 | 25,96 | 25,59 | 25,64 | 1.205.500 | 2005-03-17 | 00:00:00 | 25,34 | 25,71 | 25,25 | 25,70 | 1.604.600 | 2005-03-18 | 00:00:00 | 25,32 | 25,50 | 25,14 | 25,22 | 1.669.700 | 2005-03-21 | 00:00:00 | 24,77 | 24,81 | 24,47 | 24,61 | 1.653.900 | 2005-03-22 | 00:00:00 | 24,75 | 24,88 | 23,94 | 24,06 | 2.082.900 | 2005-03-23 | 00:00:00 | 24,00 | 24,02 | 23,63 | 23,64 | 2.290.900 | 2005-03-24 | 00:00:00 | 23,65 | 23,87 | 23,51 | 23,69 | 1.519.400 | 2005-03-28 | 00:00:00 | 23,62 | 23,79 | 23,55 | 23,61 | 1.402.400 | 2005-03-29 | 00:00:00 | 23,65 | 23,89 | 23,58 | 23,66 | 1.492.900 | 2005-03-30 | 00:00:00 | 23,66 | 23,77 | 23,58 | 23,66 | 2.298.300 | 2005-03-31 | 00:00:00 | 23,96 | 24,16 | 23,89 | 23,96 | 1.557.700 | 2005-04-01 | 00:00:00 | 23,96 | 24,04 | 23,79 | 23,94 | 2.452.200 | 2005-04-04 | 00:00:00 | 23,55 | 23,85 | 23,55 | 23,74 | 1.667.700 | 2005-04-05 | 00:00:00 | 23,89 | 24,07 | 23,84 | 23,93 | 1.117.300 | 2005-04-06 | 00:00:00 | 23,93 | 24,07 | 23,79 | 24,07 | 1.699.500 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|