(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-10-26 | 00:00:00 | 45,92 | 46,91 | 45,90 | 46,62 | 5.848.600 | | 2010-10-27 | 00:00:00 | 45,98 | 46,06 | 44,98 | 45,60 | 10.822.700 | | 2010-10-28 | 00:00:00 | 46,43 | 47,23 | 45,67 | 47,02 | 9.663.300 | | 2010-10-29 | 00:00:00 | 47,55 | 48,31 | 47,47 | 48,09 | 8.252.400 | | 2010-11-01 | 00:00:00 | 48,46 | 48,50 | 47,65 | 48,05 | 5.379.900 | | 2010-11-02 | 00:00:00 | 48,60 | 49,03 | 48,14 | 48,74 | 6.191.300 | | 2010-11-03 | 00:00:00 | 48,51 | 48,89 | 47,63 | 48,38 | 10.040.600 | | 2010-11-04 | 00:00:00 | 49,87 | 50,07 | 49,19 | 49,31 | 17.054.300 | | 2010-11-05 | 00:00:00 | 49,23 | 49,95 | 48,80 | 49,21 | 9.976.300 | | 2010-11-08 | 00:00:00 | 48,97 | 51,27 | 48,94 | 51,21 | 12.023.000 | | 2010-11-09 | 00:00:00 | 52,08 | 53,44 | 50,35 | 50,89 | 23.471.700 | | 2010-11-10 | 00:00:00 | 51,31 | 51,93 | 50,29 | 51,81 | 13.391.100 | | 2010-11-11 | 00:00:00 | 52,05 | 52,20 | 50,96 | 51,88 | 8.277.900 | | 2010-11-12 | 00:00:00 | 50,91 | 51,80 | 50,22 | 50,73 | 9.906.900 | | 2010-11-15 | 00:00:00 | 50,90 | 51,04 | 50,10 | 50,15 | 7.198.900 | | 2010-11-16 | 00:00:00 | 49,45 | 50,08 | 48,57 | 48,85 | 13.796.900 | | 2010-11-17 | 00:00:00 | 48,79 | 49,90 | 48,66 | 49,17 | 8.108.300 | | 2010-11-18 | 00:00:00 | 50,20 | 50,28 | 49,40 | 49,55 | 8.552.600 | | 2010-11-19 | 00:00:00 | 49,27 | 49,89 | 49,03 | 49,77 | 5.702.200 | | 2010-11-22 | 00:00:00 | 49,59 | 50,47 | 49,37 | 50,25 | 6.533.100 | | 2010-11-23 | 00:00:00 | 50,23 | 50,99 | 50,00 | 50,82 | 9.357.100 | | 2010-11-24 | 00:00:00 | 50,90 | 51,27 | 50,51 | 50,98 | 5.420.000 | | 2010-11-26 | 00:00:00 | 50,08 | 50,56 | 49,93 | 50,43 | 3.601.700 | | 2010-11-29 | 00:00:00 | 50,18 | 50,49 | 49,38 | 50,33 | 6.702.800 | | 2010-11-30 | 00:00:00 | 50,66 | 52,14 | 50,50 | 51,65 | 11.043.100 | | 2010-12-01 | 00:00:00 | 52,09 | 52,59 | 51,57 | 52,44 | 7.351.900 | | 2010-12-02 | 00:00:00 | 52,78 | 53,77 | 52,78 | 53,29 | 9.217.400 | | 2010-12-03 | 00:00:00 | 53,80 | 55,38 | 53,78 | 54,00 | 12.022.000 | | 2010-12-06 | 00:00:00 | 54,33 | 54,98 | 54,02 | 54,83 | 10.005.100 | | 2010-12-07 | 00:00:00 | 55,54 | 55,72 | 53,91 | 54,16 | 9.491.700 | | 2010-12-08 | 00:00:00 | 53,55 | 54,14 | 52,67 | 52,95 | 10.762.400 | | 2010-12-09 | 00:00:00 | 53,74 | 53,74 | 52,84 | 53,38 | 5.995.400 | | 2010-12-10 | 00:00:00 | 53,04 | 53,67 | 52,66 | 53,30 | 6.270.300 | | 2010-12-13 | 00:00:00 | 54,15 | 54,47 | 53,59 | 53,88 | 6.249.300 | | 2010-12-14 | 00:00:00 | 54,01 | 54,04 | 52,86 | 53,15 | 6.972.700 | | 2010-12-15 | 00:00:00 | 52,62 | 53,20 | 52,29 | 52,53 | 7.217.300 | | 2010-12-16 | 00:00:00 | 52,07 | 52,22 | 50,72 | 51,63 | 10.810.400 | | 2010-12-17 | 00:00:00 | 51,95 | 52,00 | 50,65 | 51,63 | 7.569.000 | | 2010-12-20 | 00:00:00 | 52,03 | 52,28 | 51,62 | 51,89 | 3.829.900 | | 2010-12-21 | 00:00:00 | 51,98 | 52,01 | 51,38 | 51,68 | 3.586.800 | | 2010-12-22 | 00:00:00 | 51,80 | 51,80 | 51,17 | 51,22 | 3.383.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
