(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 35,81 | 36,00 | 31,55 | 31,93 | 26.294.000 | | 2008-10-03 | 00:00:00 | 31,46 | 34,01 | 30,95 | 32,09 | 16.465.200 | | 2008-10-06 | 00:00:00 | 33,10 | 34,33 | 28,07 | 30,01 | 27.594.100 | | 2008-10-07 | 00:00:00 | 31,39 | 32,12 | 30,02 | 30,50 | 26.449.300 | | 2008-10-08 | 00:00:00 | 31,81 | 35,72 | 31,38 | 35,71 | 29.922.500 | | 2008-10-09 | 00:00:00 | 34,70 | 35,84 | 33,66 | 34,99 | 16.455.600 | | 2008-10-10 | 00:00:00 | 33,97 | 35,48 | 29,71 | 30,03 | 20.396.800 | | 2008-10-13 | 00:00:00 | 31,35 | 31,66 | 26,26 | 28,12 | 24.002.900 | | 2008-10-14 | 00:00:00 | 29,00 | 30,57 | 28,50 | 29,78 | 23.709.800 | | 2008-10-15 | 00:00:00 | 29,38 | 30,40 | 26,95 | 27,34 | 15.809.000 | | 2008-10-16 | 00:00:00 | 27,83 | 27,96 | 24,22 | 24,58 | 30.226.700 | | 2008-10-17 | 00:00:00 | 23,62 | 27,24 | 22,90 | 23,61 | 20.049.700 | | 2008-10-20 | 00:00:00 | 24,48 | 26,63 | 23,54 | 26,51 | 11.551.200 | | 2008-10-21 | 00:00:00 | 25,30 | 25,40 | 23,58 | 23,63 | 13.092.600 | | 2008-10-22 | 00:00:00 | 22,57 | 22,57 | 19,86 | 20,17 | 20.882.300 | | 2008-10-23 | 00:00:00 | 19,36 | 21,52 | 18,11 | 18,81 | 27.006.800 | | 2008-10-24 | 00:00:00 | 17,27 | 20,64 | 17,27 | 19,89 | 19.950.600 | | 2008-10-27 | 00:00:00 | 19,84 | 20,60 | 17,80 | 18,14 | 18.328.800 | | 2008-10-28 | 00:00:00 | 18,88 | 20,39 | 17,93 | 20,38 | 16.522.400 | | 2008-10-29 | 00:00:00 | 21,25 | 23,36 | 20,78 | 22,74 | 20.014.400 | | 2008-10-30 | 00:00:00 | 23,68 | 24,41 | 21,65 | 24,32 | 15.499.400 | | 2008-10-31 | 00:00:00 | 23,82 | 24,45 | 22,61 | 22,74 | 10.830.500 | | 2008-11-03 | 00:00:00 | 23,37 | 23,51 | 21,91 | 22,26 | 10.638.300 | | 2008-11-04 | 00:00:00 | 23,43 | 25,54 | 23,34 | 25,43 | 14.535.900 | | 2008-11-05 | 00:00:00 | 24,88 | 26,21 | 24,20 | 24,95 | 11.684.800 | | 2008-11-06 | 00:00:00 | 25,30 | 25,99 | 23,01 | 23,12 | 10.825.300 | | 2008-11-07 | 00:00:00 | 23,80 | 24,84 | 23,05 | 23,96 | 11.303.900 | | 2008-11-10 | 00:00:00 | 25,27 | 25,50 | 24,12 | 24,98 | 12.871.500 | | 2008-11-11 | 00:00:00 | 24,27 | 24,37 | 22,94 | 23,38 | 8.827.400 | | 2008-11-12 | 00:00:00 | 22,83 | 23,48 | 20,72 | 20,81 | 14.937.500 | | 2008-11-13 | 00:00:00 | 21,28 | 23,55 | 19,11 | 23,35 | 17.552.600 | | 2008-11-14 | 00:00:00 | 23,74 | 24,54 | 22,14 | 22,29 | 14.801.300 | | 2008-11-17 | 00:00:00 | 21,81 | 22,48 | 20,65 | 21,15 | 11.681.300 | | 2008-11-18 | 00:00:00 | 21,27 | 22,08 | 20,50 | 21,05 | 11.806.100 | | 2008-11-19 | 00:00:00 | 21,33 | 22,57 | 20,83 | 21,12 | 19.127.600 | | 2008-11-20 | 00:00:00 | 21,20 | 21,75 | 20,04 | 20,60 | 17.930.600 | | 2008-11-21 | 00:00:00 | 22,20 | 27,30 | 21,71 | 27,05 | 34.436.100 | | 2008-11-24 | 00:00:00 | 28,51 | 29,70 | 27,74 | 28,11 | 21.090.700 | | 2008-11-25 | 00:00:00 | 28,90 | 29,00 | 26,10 | 27,74 | 16.884.000 | | 2008-11-26 | 00:00:00 | 27,48 | 29,25 | 27,17 | 29,06 | 11.721.200 | | 2008-11-28 | 00:00:00 | 29,38 | 29,65 | 28,28 | 29,46 | 3.635.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
