(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 | 2008-06-10 | 00:00:00 | 41,15 | 41,44 | 38,84 | 39,20 | 12.567.600 | 2008-06-11 | 00:00:00 | 40,01 | 40,27 | 39,22 | 39,61 | 8.117.300 | 2008-06-12 | 00:00:00 | 38,82 | 38,88 | 37,80 | 38,59 | 6.864.700 | 2008-06-13 | 00:00:00 | 38,19 | 38,89 | 38,11 | 38,55 | 4.270.000 | 2008-06-16 | 00:00:00 | 39,58 | 40,41 | 39,19 | 39,52 | 6.417.000 | 2008-06-17 | 00:00:00 | 39,43 | 40,34 | 39,29 | 39,86 | 4.226.200 | 2008-06-18 | 00:00:00 | 40,03 | 40,62 | 39,69 | 40,44 | 5.358.700 | 2008-06-19 | 00:00:00 | 41,06 | 41,50 | 39,96 | 40,07 | 8.761.700 | 2008-06-20 | 00:00:00 | 40,64 | 41,29 | 39,89 | 40,43 | 8.970.600 | 2008-06-23 | 00:00:00 | 39,74 | 41,16 | 39,25 | 41,02 | 5.478.500 | 2008-06-24 | 00:00:00 | 40,91 | 41,78 | 40,75 | 40,95 | 5.744.400 | 2008-06-25 | 00:00:00 | 41,13 | 41,14 | 39,43 | 40,46 | 6.808.800 | 2008-06-26 | 00:00:00 | 41,55 | 43,26 | 41,50 | 43,04 | 15.085.600 | 2008-06-27 | 00:00:00 | 43,91 | 45,72 | 43,74 | 45,00 | 14.745.000 | 2008-06-30 | 00:00:00 | 45,34 | 45,98 | 44,10 | 45,50 | 10.743.400 | 2008-07-01 | 00:00:00 | 46,42 | 47,00 | 46,00 | 46,36 | 11.296.300 | 2008-07-02 | 00:00:00 | 45,75 | 46,30 | 44,90 | 45,18 | 12.413.300 | 2008-07-03 | 00:00:00 | 44,41 | 45,31 | 43,66 | 45,09 | 7.294.000 | 2008-07-07 | 00:00:00 | 43,83 | 45,19 | 43,82 | 44,69 | 9.508.800 | 2008-07-08 | 00:00:00 | 44,01 | 44,68 | 43,53 | 44,44 | 8.748.800 | 2008-07-09 | 00:00:00 | 44,85 | 46,43 | 44,56 | 44,64 | 7.215.500 | 2008-07-10 | 00:00:00 | 45,47 | 47,60 | 45,21 | 46,72 | 10.048.600 | 2008-07-11 | 00:00:00 | 47,97 | 49,77 | 47,90 | 49,21 | 16.163.900 | 2008-07-14 | 00:00:00 | 49,30 | 50,53 | 48,80 | 50,39 | 9.818.400 | 2008-07-15 | 00:00:00 | 51,20 | 52,48 | 48,60 | 49,67 | 19.861.100 | 2008-07-16 | 00:00:00 | 49,78 | 50,43 | 47,84 | 48,40 | 10.124.200 | 2008-07-17 | 00:00:00 | 47,94 | 49,43 | 46,80 | 47,50 | 10.752.800 | 2008-07-18 | 00:00:00 | 47,37 | 48,14 | 46,84 | 47,30 | 7.542.000 | 2008-07-21 | 00:00:00 | 47,90 | 48,37 | 46,74 | 48,28 | 6.204.700 | 2008-07-22 | 00:00:00 | 48,80 | 49,62 | 47,35 | 47,63 | 8.562.100 | 2008-07-23 | 00:00:00 | 47,41 | 47,84 | 43,57 | 43,92 | 14.949.900 | 2008-07-24 | 00:00:00 | 44,02 | 44,90 | 43,18 | 43,81 | 10.308.300 | 2008-07-25 | 00:00:00 | 43,88 | 44,46 | 42,57 | 43,87 | 6.415.900 | 2008-07-28 | 00:00:00 | 43,87 | 45,26 | 43,10 | 44,20 | 6.175.800 | 2008-07-29 | 00:00:00 | 44,31 | 44,36 | 41,94 | 42,58 | 8.235.800 | 2008-07-30 | 00:00:00 | 41,29 | 42,41 | 39,06 | 42,41 | 15.414.400 | 2008-07-31 | 00:00:00 | 43,15 | 43,98 | 42,04 | 42,35 | 8.823.700 | 2008-08-01 | 00:00:00 | 42,27 | 43,66 | 39,97 | 40,58 | 13.105.000 | 2008-08-04 | 00:00:00 | 40,01 | 40,96 | 39,50 | 40,02 | 7.488.900 | 2008-08-05 | 00:00:00 | 39,05 | 39,05 | 36,88 | 37,06 | 14.530.800 | 2008-08-06 | 00:00:00 | 37,55 | 38,33 | 36,87 | 36,96 | 12.049.800 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|