(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-02 | 00:00:00 | 43,25 | 44,03 | 42,96 | 43,24 | 8.881.500 | | 2010-07-06 | 00:00:00 | 43,75 | 43,87 | 42,44 | 42,98 | 11.110.100 | | 2010-07-07 | 00:00:00 | 42,85 | 43,88 | 42,41 | 43,88 | 8.243.300 | | 2010-07-08 | 00:00:00 | 44,28 | 44,29 | 42,01 | 42,58 | 13.310.800 | | 2010-07-09 | 00:00:00 | 43,38 | 44,13 | 43,19 | 43,57 | 8.876.200 | | 2010-07-12 | 00:00:00 | 43,44 | 44,38 | 43,35 | 43,57 | 8.744.100 | | 2010-07-13 | 00:00:00 | 44,60 | 44,78 | 43,09 | 43,13 | 11.125.400 | | 2010-07-14 | 00:00:00 | 43,39 | 43,77 | 42,74 | 42,99 | 7.473.600 | | 2010-07-15 | 00:00:00 | 43,32 | 43,35 | 42,43 | 43,07 | 7.955.200 | | 2010-07-16 | 00:00:00 | 42,23 | 42,23 | 41,56 | 41,75 | 9.219.800 | | 2010-07-19 | 00:00:00 | 41,30 | 41,46 | 40,58 | 41,15 | 8.061.000 | | 2010-07-20 | 00:00:00 | 40,91 | 42,00 | 40,88 | 41,81 | 6.300.800 | | 2010-07-21 | 00:00:00 | 42,11 | 42,43 | 41,43 | 41,73 | 7.082.800 | | 2010-07-22 | 00:00:00 | 42,20 | 42,83 | 42,00 | 42,23 | 7.323.700 | | 2010-07-23 | 00:00:00 | 42,51 | 42,76 | 42,10 | 42,37 | 7.482.900 | | 2010-07-26 | 00:00:00 | 42,53 | 42,66 | 41,69 | 41,75 | 7.818.500 | | 2010-07-27 | 00:00:00 | 41,59 | 41,65 | 39,90 | 40,03 | 15.109.500 | | 2010-07-28 | 00:00:00 | 39,94 | 40,29 | 39,67 | 40,03 | 12.602.800 | | 2010-07-29 | 00:00:00 | 40,84 | 41,00 | 40,04 | 40,54 | 9.152.300 | | 2010-07-30 | 00:00:00 | 40,51 | 41,35 | 40,42 | 41,10 | 6.736.700 | | 2010-08-02 | 00:00:00 | 41,77 | 41,98 | 40,66 | 40,95 | 6.194.100 | | 2010-08-03 | 00:00:00 | 41,17 | 41,89 | 41,09 | 41,37 | 6.721.500 | | 2010-08-04 | 00:00:00 | 42,08 | 42,88 | 42,07 | 42,61 | 8.791.400 | | 2010-08-05 | 00:00:00 | 42,67 | 42,85 | 42,30 | 42,73 | 4.805.800 | | 2010-08-06 | 00:00:00 | 43,12 | 43,97 | 43,06 | 43,39 | 7.886.900 | | 2010-08-09 | 00:00:00 | 43,41 | 43,48 | 42,78 | 43,35 | 4.338.600 | | 2010-08-10 | 00:00:00 | 42,62 | 43,56 | 42,28 | 43,49 | 8.602.100 | | 2010-08-11 | 00:00:00 | 43,51 | 43,62 | 42,23 | 42,40 | 7.585.100 | | 2010-08-12 | 00:00:00 | 42,93 | 43,30 | 42,82 | 43,20 | 9.267.900 | | 2010-08-13 | 00:00:00 | 43,25 | 43,45 | 42,83 | 42,92 | 5.537.000 | | 2010-08-16 | 00:00:00 | 43,39 | 43,69 | 43,20 | 43,63 | 6.417.700 | | 2010-08-17 | 00:00:00 | 43,97 | 44,48 | 43,53 | 44,29 | 6.580.700 | | 2010-08-18 | 00:00:00 | 44,04 | 45,49 | 43,86 | 45,26 | 7.388.700 | | 2010-08-19 | 00:00:00 | 45,30 | 45,75 | 44,40 | 44,88 | 5.231.700 | | 2010-08-20 | 00:00:00 | 44,27 | 44,79 | 44,00 | 44,78 | 4.753.200 | | 2010-08-23 | 00:00:00 | 44,55 | 44,65 | 43,80 | 44,11 | 4.224.500 | | 2010-08-24 | 00:00:00 | 42,90 | 44,39 | 42,80 | 43,78 | 7.023.000 | | 2010-08-25 | 00:00:00 | 44,07 | 45,27 | 43,87 | 45,13 | 6.611.100 | | 2010-08-26 | 00:00:00 | 45,14 | 46,24 | 45,14 | 46,13 | 9.047.300 | | 2010-08-27 | 00:00:00 | 45,93 | 46,54 | 45,41 | 46,50 | 9.719.000 | | 2010-08-30 | 00:00:00 | 46,39 | 46,83 | 46,24 | 46,34 | 4.868.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
