(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 | | 2010-05-06 | 00:00:00 | 42,73 | 44,33 | 42,53 | 43,68 | 22.035.100 | | 2010-05-07 | 00:00:00 | 43,28 | 44,24 | 42,46 | 42,82 | 22.633.300 | | 2010-05-10 | 00:00:00 | 43,06 | 43,99 | 42,30 | 43,91 | 13.956.700 | | 2010-05-11 | 00:00:00 | 44,89 | 46,55 | 44,85 | 45,88 | 21.066.500 | | 2010-05-12 | 00:00:00 | 46,68 | 47,21 | 45,62 | 45,66 | 19.186.000 | | 2010-05-13 | 00:00:00 | 45,54 | 45,74 | 44,59 | 44,81 | 10.487.500 | | 2010-05-14 | 00:00:00 | 45,34 | 46,05 | 44,11 | 45,62 | 15.562.000 | | 2010-05-17 | 00:00:00 | 45,80 | 45,80 | 43,89 | 44,43 | 10.853.000 | | 2010-05-18 | 00:00:00 | 43,97 | 44,99 | 43,90 | 44,48 | 10.548.100 | | 2010-05-19 | 00:00:00 | 43,87 | 44,09 | 41,51 | 42,70 | 16.803.700 | | 2010-05-20 | 00:00:00 | 41,67 | 42,37 | 40,75 | 41,00 | 17.154.400 | | 2010-05-21 | 00:00:00 | 40,18 | 41,40 | 39,95 | 41,02 | 12.071.100 | | 2010-05-24 | 00:00:00 | 41,66 | 42,11 | 41,07 | 41,12 | 6.727.300 | | 2010-05-25 | 00:00:00 | 40,83 | 42,48 | 40,60 | 42,35 | 14.010.700 | | 2010-05-26 | 00:00:00 | 42,94 | 43,10 | 41,80 | 41,81 | 10.695.800 | | 2010-05-27 | 00:00:00 | 42,22 | 42,92 | 42,13 | 42,44 | 7.678.100 | | 2010-05-28 | 00:00:00 | 42,52 | 42,66 | 41,76 | 42,08 | 7.276.200 | | 2010-06-01 | 00:00:00 | 42,51 | 43,73 | 42,50 | 42,59 | 13.757.600 | | 2010-06-02 | 00:00:00 | 42,74 | 43,24 | 42,60 | 43,10 | 9.254.200 | | 2010-06-03 | 00:00:00 | 43,40 | 43,42 | 41,82 | 42,30 | 8.165.900 | | 2010-06-04 | 00:00:00 | 41,78 | 42,25 | 41,17 | 41,42 | 11.224.300 | | 2010-06-07 | 00:00:00 | 41,37 | 43,57 | 41,13 | 43,12 | 12.398.400 | | 2010-06-08 | 00:00:00 | 43,53 | 44,60 | 43,22 | 43,34 | 14.242.300 | | 2010-06-09 | 00:00:00 | 43,14 | 43,53 | 42,43 | 42,72 | 9.044.700 | | 2010-06-10 | 00:00:00 | 42,62 | 43,42 | 42,54 | 42,92 | 8.155.300 | | 2010-06-11 | 00:00:00 | 43,19 | 43,50 | 42,88 | 43,11 | 6.817.200 | | 2010-06-14 | 00:00:00 | 42,91 | 43,00 | 41,84 | 42,00 | 10.313.000 | | 2010-06-15 | 00:00:00 | 42,04 | 42,94 | 41,75 | 42,94 | 6.560.600 | | 2010-06-16 | 00:00:00 | 42,81 | 43,47 | 42,71 | 43,19 | 7.015.600 | | 2010-06-17 | 00:00:00 | 44,18 | 44,94 | 43,89 | 44,82 | 13.480.500 | | 2010-06-18 | 00:00:00 | 45,57 | 46,46 | 45,30 | 46,38 | 15.861.800 | | 2010-06-21 | 00:00:00 | 46,16 | 46,36 | 44,47 | 44,80 | 10.649.800 | | 2010-06-22 | 00:00:00 | 44,93 | 45,53 | 44,62 | 44,73 | 7.222.900 | | 2010-06-23 | 00:00:00 | 44,24 | 44,96 | 43,91 | 44,74 | 8.229.500 | | 2010-06-24 | 00:00:00 | 44,76 | 45,35 | 44,48 | 44,59 | 7.868.800 | | 2010-06-25 | 00:00:00 | 45,19 | 46,88 | 45,12 | 46,33 | 10.028.300 | | 2010-06-28 | 00:00:00 | 46,53 | 47,25 | 45,72 | 46,19 | 10.759.100 | | 2010-06-29 | 00:00:00 | 45,48 | 45,74 | 44,72 | 45,00 | 9.638.900 | | 2010-06-30 | 00:00:00 | 44,96 | 46,00 | 44,84 | 45,41 | 9.236.100 | | 2010-07-01 | 00:00:00 | 45,08 | 45,34 | 42,40 | 43,10 | 13.166.800 | | 2010-07-02 | 00:00:00 | 43,25 | 44,03 | 42,96 | 43,24 | 8.881.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
