(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 48,55 | 48,93 | 47,51 | 47,54 | 11.950.200 | | 2008-02-15 | 00:00:00 | 48,12 | 48,44 | 47,18 | 47,59 | 8.466.900 | | 2008-02-19 | 00:00:00 | 48,94 | 49,92 | 48,52 | 49,69 | 7.946.300 | | 2008-02-20 | 00:00:00 | 49,39 | 50,27 | 48,66 | 50,27 | 10.343.400 | | 2008-02-21 | 00:00:00 | 50,98 | 51,93 | 50,32 | 50,46 | 11.239.400 | | 2008-02-22 | 00:00:00 | 50,28 | 50,67 | 48,77 | 50,16 | 7.698.400 | | 2008-02-25 | 00:00:00 | 50,47 | 50,81 | 48,99 | 49,65 | 7.437.400 | | 2008-02-26 | 00:00:00 | 49,64 | 51,03 | 49,00 | 50,55 | 8.023.800 | | 2008-02-27 | 00:00:00 | 50,95 | 52,40 | 50,75 | 51,45 | 9.038.900 | | 2008-02-28 | 00:00:00 | 51,70 | 53,52 | 51,70 | 53,33 | 7.702.600 | | 2008-02-29 | 00:00:00 | 53,24 | 53,24 | 51,47 | 51,95 | 8.991.100 | | 2008-03-03 | 00:00:00 | 52,78 | 53,99 | 52,41 | 53,55 | 8.396.300 | | 2008-03-04 | 00:00:00 | 53,21 | 53,95 | 50,44 | 51,18 | 10.684.500 | | 2008-03-05 | 00:00:00 | 51,98 | 53,39 | 51,61 | 52,81 | 9.054.200 | | 2008-03-06 | 00:00:00 | 52,84 | 52,84 | 50,70 | 51,72 | 9.581.900 | | 2008-03-07 | 00:00:00 | 51,42 | 51,48 | 50,24 | 50,42 | 6.579.800 | | 2008-03-10 | 00:00:00 | 50,02 | 50,30 | 48,66 | 49,05 | 8.495.200 | | 2008-03-11 | 00:00:00 | 50,00 | 50,56 | 48,91 | 50,45 | 7.638.900 | | 2008-03-12 | 00:00:00 | 50,94 | 51,04 | 50,03 | 50,64 | 4.534.300 | | 2008-03-13 | 00:00:00 | 51,86 | 53,20 | 51,50 | 53,05 | 9.714.800 | | 2008-03-14 | 00:00:00 | 52,68 | 54,74 | 52,39 | 53,31 | 10.084.600 | | 2008-03-17 | 00:00:00 | 52,58 | 54,04 | 51,44 | 52,32 | 11.168.900 | | 2008-03-18 | 00:00:00 | 53,02 | 53,02 | 49,43 | 49,58 | 8.757.500 | | 2008-03-19 | 00:00:00 | 48,99 | 48,99 | 45,25 | 45,25 | 18.594.900 | | 2008-03-20 | 00:00:00 | 43,68 | 43,68 | 41,54 | 42,00 | 24.700.500 | | 2008-03-24 | 00:00:00 | 42,51 | 43,54 | 41,73 | 41,94 | 12.736.300 | | 2008-03-25 | 00:00:00 | 42,96 | 43,67 | 42,64 | 43,55 | 10.705.700 | | 2008-03-26 | 00:00:00 | 43,89 | 45,55 | 43,79 | 45,51 | 11.781.000 | | 2008-03-27 | 00:00:00 | 45,55 | 45,88 | 44,80 | 45,08 | 7.721.100 | | 2008-03-28 | 00:00:00 | 44,75 | 44,97 | 43,68 | 44,70 | 6.035.200 | | 2008-03-31 | 00:00:00 | 45,11 | 45,31 | 42,39 | 43,45 | 7.452.900 | | 2008-04-01 | 00:00:00 | 42,15 | 42,41 | 41,31 | 41,92 | 12.923.100 | | 2008-04-02 | 00:00:00 | 42,21 | 43,94 | 42,21 | 43,84 | 9.926.000 | | 2008-04-03 | 00:00:00 | 43,55 | 44,12 | 43,02 | 43,44 | 8.446.500 | | 2008-04-04 | 00:00:00 | 43,46 | 44,27 | 43,42 | 43,66 | 6.983.700 | | 2008-04-07 | 00:00:00 | 44,20 | 45,33 | 43,78 | 44,05 | 7.538.400 | | 2008-04-08 | 00:00:00 | 43,61 | 44,04 | 42,65 | 43,02 | 6.501.300 | | 2008-04-09 | 00:00:00 | 43,15 | 44,31 | 43,00 | 44,11 | 8.190.200 | | 2008-04-10 | 00:00:00 | 44,42 | 44,79 | 43,12 | 44,02 | 7.144.800 | | 2008-04-11 | 00:00:00 | 43,51 | 43,61 | 42,54 | 42,69 | 5.151.000 | | 2008-04-14 | 00:00:00 | 42,87 | 43,00 | 42,06 | 42,97 | 7.099.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
