(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 | | 2006-01-20 | 00:00:00 | 30,40 | 30,57 | 29,94 | 30,00 | 13.594.900 | | 2006-01-23 | 00:00:00 | 30,10 | 30,41 | 29,68 | 29,85 | 7.678.800 | | 2006-01-24 | 00:00:00 | 29,70 | 29,86 | 29,17 | 29,86 | 6.007.500 | | 2006-01-25 | 00:00:00 | 30,15 | 30,56 | 29,59 | 29,96 | 5.084.500 | | 2006-01-26 | 00:00:00 | 29,61 | 30,23 | 29,47 | 29,95 | 3.229.700 | | 2006-01-27 | 00:00:00 | 30,01 | 30,56 | 29,88 | 29,95 | 7.494.300 | | 2006-01-30 | 00:00:00 | 30,33 | 30,53 | 29,88 | 30,31 | 4.341.100 | | 2006-01-31 | 00:00:00 | 30,45 | 32,14 | 30,42 | 31,46 | 9.473.500 | | 2006-02-01 | 00:00:00 | 31,52 | 31,53 | 30,68 | 30,98 | 5.024.700 | | 2006-02-02 | 00:00:00 | 31,10 | 31,25 | 29,96 | 30,41 | 6.686.000 | | 2006-02-03 | 00:00:00 | 30,18 | 30,20 | 29,30 | 29,60 | 3.953.200 | | 2006-02-06 | 00:00:00 | 29,59 | 30,32 | 29,59 | 30,31 | 5.716.700 | | 2006-02-07 | 00:00:00 | 29,85 | 30,01 | 28,55 | 29,00 | 7.071.400 | | 2006-02-08 | 00:00:00 | 29,20 | 29,45 | 28,65 | 28,74 | 3.514.500 | | 2006-02-09 | 00:00:00 | 29,40 | 29,56 | 28,74 | 28,82 | 4.898.700 | | 2006-02-10 | 00:00:00 | 29,05 | 29,06 | 27,78 | 28,53 | 5.943.100 | | 2006-02-13 | 00:00:00 | 28,30 | 28,79 | 27,82 | 28,07 | 4.384.100 | | 2006-02-14 | 00:00:00 | 28,30 | 28,83 | 27,87 | 28,67 | 3.158.200 | | 2006-02-15 | 00:00:00 | 28,60 | 28,86 | 27,82 | 28,03 | 4.273.500 | | 2006-02-16 | 00:00:00 | 27,98 | 28,79 | 27,91 | 28,53 | 3.066.900 | | 2006-02-17 | 00:00:00 | 28,82 | 29,21 | 28,54 | 28,65 | 3.466.300 | | 2006-02-21 | 00:00:00 | 28,82 | 29,17 | 28,50 | 28,70 | 3.322.000 | | 2006-02-22 | 00:00:00 | 28,33 | 29,05 | 28,22 | 28,94 | 2.737.600 | | 2006-02-23 | 00:00:00 | 28,94 | 28,95 | 27,23 | 27,38 | 7.236.300 | | 2006-02-24 | 00:00:00 | 27,73 | 28,09 | 27,45 | 28,04 | 6.042.000 | | 2006-02-27 | 00:00:00 | 27,83 | 27,83 | 27,31 | 27,36 | 3.814.400 | | 2006-02-28 | 00:00:00 | 27,52 | 27,66 | 27,09 | 27,37 | 4.045.200 | | 2006-03-01 | 00:00:00 | 27,50 | 27,95 | 27,37 | 27,51 | 3.824.100 | | 2006-03-02 | 00:00:00 | 27,55 | 28,45 | 27,05 | 28,18 | 5.488.600 | | 2006-03-03 | 00:00:00 | 28,16 | 28,45 | 27,78 | 28,06 | 2.936.700 | | 2006-03-06 | 00:00:00 | 28,06 | 28,07 | 27,01 | 27,50 | 3.687.200 | | 2006-03-07 | 00:00:00 | 27,29 | 27,32 | 26,52 | 27,00 | 4.463.500 | | 2006-03-08 | 00:00:00 | 27,01 | 27,01 | 26,29 | 26,47 | 5.446.500 | | 2006-03-09 | 00:00:00 | 26,77 | 26,84 | 25,51 | 25,65 | 5.626.300 | | 2006-03-10 | 00:00:00 | 25,31 | 26,36 | 25,10 | 26,13 | 4.723.300 | | 2006-03-13 | 00:00:00 | 26,16 | 26,45 | 25,90 | 26,30 | 2.923.600 | | 2006-03-14 | 00:00:00 | 26,06 | 26,51 | 25,86 | 26,49 | 3.450.600 | | 2006-03-15 | 00:00:00 | 26,65 | 26,85 | 26,24 | 26,65 | 4.451.200 | | 2006-03-16 | 00:00:00 | 26,60 | 26,83 | 26,35 | 26,60 | 4.224.000 | | 2006-03-17 | 00:00:00 | 26,67 | 27,08 | 26,54 | 26,63 | 5.384.800 | | 2006-03-20 | 00:00:00 | 26,69 | 27,14 | 26,57 | 26,57 | 3.454.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
