(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-27 | 00:00:00 | 28,06 | 28,67 | 27,79 | 28,67 | 5.654.500 | | 2007-06-28 | 00:00:00 | 28,87 | 29,07 | 28,73 | 28,79 | 5.370.300 | | 2007-06-29 | 00:00:00 | 29,00 | 29,13 | 28,65 | 29,07 | 4.841.700 | | 2007-07-02 | 00:00:00 | 29,30 | 29,85 | 29,16 | 29,79 | 4.400.700 | | 2007-07-03 | 00:00:00 | 29,73 | 29,75 | 29,39 | 29,60 | 2.215.700 | | 2007-07-05 | 00:00:00 | 29,76 | 30,10 | 29,41 | 30,03 | 3.696.100 | | 2007-07-06 | 00:00:00 | 30,43 | 30,93 | 29,95 | 30,72 | 7.712.000 | | 2007-07-09 | 00:00:00 | 31,05 | 31,46 | 30,88 | 31,21 | 8.800.500 | | 2007-07-10 | 00:00:00 | 31,23 | 31,52 | 31,09 | 31,35 | 6.410.500 | | 2007-07-11 | 00:00:00 | 31,23 | 31,36 | 30,77 | 31,06 | 6.062.600 | | 2007-07-12 | 00:00:00 | 31,35 | 31,92 | 31,32 | 31,88 | 7.544.500 | | 2007-07-13 | 00:00:00 | 31,99 | 32,13 | 31,73 | 32,03 | 4.799.200 | | 2007-07-16 | 00:00:00 | 31,88 | 32,07 | 31,45 | 31,87 | 7.174.800 | | 2007-07-17 | 00:00:00 | 31,77 | 32,09 | 31,66 | 32,06 | 4.998.000 | | 2007-07-18 | 00:00:00 | 32,10 | 33,81 | 32,10 | 33,78 | 12.930.800 | | 2007-07-19 | 00:00:00 | 33,83 | 34,31 | 33,68 | 34,28 | 9.805.000 | | 2007-07-20 | 00:00:00 | 34,23 | 34,52 | 33,90 | 34,50 | 7.385.400 | | 2007-07-23 | 00:00:00 | 34,31 | 34,65 | 34,15 | 34,55 | 4.819.500 | | 2007-07-24 | 00:00:00 | 34,86 | 34,90 | 34,16 | 34,27 | 8.081.100 | | 2007-07-25 | 00:00:00 | 33,61 | 34,06 | 33,27 | 33,95 | 7.724.300 | | 2007-07-26 | 00:00:00 | 33,29 | 33,29 | 32,19 | 32,63 | 10.520.700 | | 2007-07-27 | 00:00:00 | 32,34 | 32,72 | 31,71 | 31,98 | 8.602.000 | | 2007-07-30 | 00:00:00 | 31,92 | 33,29 | 31,92 | 33,28 | 5.873.500 | | 2007-07-31 | 00:00:00 | 33,50 | 33,83 | 32,77 | 32,90 | 5.984.700 | | 2007-08-01 | 00:00:00 | 32,57 | 33,19 | 32,26 | 32,70 | 5.921.600 | | 2007-08-02 | 00:00:00 | 32,81 | 33,55 | 32,81 | 33,10 | 8.601.400 | | 2007-08-03 | 00:00:00 | 33,07 | 33,55 | 32,87 | 33,21 | 7.122.500 | | 2007-08-06 | 00:00:00 | 33,01 | 33,45 | 32,34 | 33,33 | 5.880.300 | | 2007-08-07 | 00:00:00 | 32,90 | 33,89 | 32,88 | 33,67 | 5.545.200 | | 2007-08-08 | 00:00:00 | 33,96 | 34,59 | 33,69 | 34,10 | 6.876.800 | | 2007-08-09 | 00:00:00 | 33,29 | 34,06 | 32,96 | 33,77 | 6.463.300 | | 2007-08-10 | 00:00:00 | 33,93 | 35,00 | 33,65 | 34,29 | 7.433.100 | | 2007-08-13 | 00:00:00 | 34,31 | 34,47 | 33,53 | 33,59 | 4.757.800 | | 2007-08-14 | 00:00:00 | 33,59 | 33,94 | 32,72 | 32,77 | 4.630.200 | | 2007-08-15 | 00:00:00 | 32,28 | 32,93 | 31,60 | 31,67 | 5.235.500 | | 2007-08-16 | 00:00:00 | 31,27 | 31,27 | 28,89 | 30,10 | 15.052.600 | | 2007-08-17 | 00:00:00 | 31,28 | 31,81 | 30,15 | 30,52 | 8.768.300 | | 2007-08-20 | 00:00:00 | 30,90 | 32,36 | 30,75 | 31,87 | 6.905.100 | | 2007-08-21 | 00:00:00 | 31,72 | 32,42 | 31,50 | 32,08 | 3.926.000 | | 2007-08-22 | 00:00:00 | 32,41 | 33,39 | 32,23 | 33,24 | 4.419.400 | | 2007-08-23 | 00:00:00 | 33,66 | 33,90 | 32,11 | 32,63 | 4.782.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
