(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 | | 2010-12-22 | 00:00:00 | 51,80 | 51,80 | 51,17 | 51,22 | 3.383.200 | | 2010-12-23 | 00:00:00 | 51,07 | 51,97 | 50,70 | 51,63 | 3.681.200 | | 2010-12-27 | 00:00:00 | 51,60 | 51,72 | 50,96 | 51,60 | 2.007.800 | | 2010-12-28 | 00:00:00 | 52,55 | 53,20 | 52,18 | 52,96 | 4.241.700 | | 2010-12-29 | 00:00:00 | 53,32 | 53,38 | 52,67 | 53,08 | 4.044.000 | | 2010-12-30 | 00:00:00 | 53,13 | 53,26 | 52,45 | 52,60 | 2.943.700 | | 2010-12-31 | 00:00:00 | 52,86 | 53,46 | 52,60 | 53,18 | 3.579.200 | | 2011-01-03 | 00:00:00 | 53,92 | 53,93 | 52,39 | 52,59 | 6.088.900 | | 2011-01-04 | 00:00:00 | 52,23 | 52,42 | 50,60 | 51,67 | 11.896.300 | | 2011-01-05 | 00:00:00 | 51,17 | 51,24 | 49,89 | 49,90 | 16.166.800 | | 2011-01-06 | 00:00:00 | 50,17 | 50,26 | 48,69 | 49,26 | 14.156.500 | | 2011-01-07 | 00:00:00 | 49,10 | 49,96 | 48,97 | 49,10 | 8.104.900 | | 2011-01-10 | 00:00:00 | 49,45 | 49,54 | 48,71 | 49,05 | 6.637.000 | | 2011-01-11 | 00:00:00 | 49,89 | 50,08 | 49,26 | 49,97 | 6.762.900 | | 2011-01-12 | 00:00:00 | 50,31 | 50,35 | 49,29 | 50,00 | 7.623.000 | | 2011-01-13 | 00:00:00 | 50,29 | 50,33 | 47,30 | 47,44 | 14.808.200 | | 2011-01-14 | 00:00:00 | 47,23 | 47,25 | 46,29 | 47,08 | 19.764.600 | | 2011-01-18 | 00:00:00 | 47,89 | 48,27 | 47,52 | 48,16 | 8.697.600 | | 2011-01-19 | 00:00:00 | 48,76 | 48,76 | 47,48 | 47,70 | 7.718.500 | | 2011-01-20 | 00:00:00 | 46,89 | 47,08 | 45,75 | 46,98 | 16.180.800 | | 2011-01-21 | 00:00:00 | 47,03 | 47,61 | 46,60 | 46,95 | 9.347.600 | | 2011-01-24 | 00:00:00 | 47,07 | 47,37 | 46,12 | 46,37 | 7.539.200 | | 2011-01-25 | 00:00:00 | 46,05 | 46,53 | 45,60 | 46,13 | 13.583.200 | | 2011-01-26 | 00:00:00 | 46,21 | 47,84 | 46,04 | 47,80 | 13.495.000 | | 2011-01-27 | 00:00:00 | 47,74 | 47,79 | 46,26 | 46,37 | 11.400.900 | | 2011-01-28 | 00:00:00 | 46,28 | 48,42 | 46,15 | 47,30 | 16.273.100 | | 2011-01-31 | 00:00:00 | 47,13 | 47,59 | 46,70 | 47,51 | 10.441.100 | | 2011-02-01 | 00:00:00 | 48,24 | 48,48 | 47,39 | 48,26 | 12.297.500 | | 2011-02-02 | 00:00:00 | 48,31 | 48,36 | 47,18 | 47,53 | 7.530.900 | | 2011-02-03 | 00:00:00 | 47,62 | 48,87 | 47,31 | 48,67 | 9.639.100 | | 2011-02-04 | 00:00:00 | 49,15 | 49,22 | 47,92 | 48,11 | 7.528.600 | | 2011-02-07 | 00:00:00 | 48,36 | 48,43 | 47,63 | 47,83 | 7.869.800 | | 2011-02-08 | 00:00:00 | 48,68 | 48,86 | 48,23 | 48,69 | 8.123.100 | | 2011-02-09 | 00:00:00 | 48,71 | 48,92 | 47,69 | 48,02 | 7.516.200 | | 2011-02-10 | 00:00:00 | 47,60 | 47,96 | 47,10 | 47,72 | 6.976.800 | | 2011-02-11 | 00:00:00 | 47,92 | 48,48 | 47,26 | 47,49 | 9.632.500 | | 2011-02-14 | 00:00:00 | 47,77 | 48,63 | 47,72 | 48,53 | 8.349.100 | | 2011-02-15 | 00:00:00 | 49,10 | 49,52 | 49,04 | 49,19 | 9.306.900 | | 2011-02-16 | 00:00:00 | 49,66 | 49,82 | 49,05 | 49,72 | 9.399.900 | | 2011-02-17 | 00:00:00 | 50,97 | 51,00 | 50,23 | 50,64 | 10.679.000 | | 2011-02-18 | 00:00:00 | 51,06 | 51,90 | 50,88 | 51,40 | 10.363.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
