(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-03-30 | 00:00:00 | 43,72 | 43,74 | 42,95 | 43,48 | 6.550.600 | | 2012-04-02 | 00:00:00 | 43,68 | 44,50 | 43,51 | 44,21 | 6.732.400 | | 2012-04-03 | 00:00:00 | 44,26 | 44,34 | 42,48 | 42,94 | 9.368.300 | | 2012-04-04 | 00:00:00 | 42,15 | 42,48 | 40,46 | 41,31 | 14.840.700 | | 2012-04-05 | 00:00:00 | 41,43 | 41,58 | 40,41 | 40,73 | 9.032.800 | | 2012-04-09 | 00:00:00 | 41,00 | 41,62 | 40,83 | 40,93 | 8.061.400 | | 2012-04-10 | 00:00:00 | 41,03 | 41,75 | 40,71 | 41,48 | 9.793.200 | | 2012-04-11 | 00:00:00 | 41,87 | 41,87 | 40,98 | 41,04 | 5.168.900 | | 2012-04-12 | 00:00:00 | 41,23 | 42,44 | 41,00 | 42,20 | 6.746.300 | | 2012-04-13 | 00:00:00 | 42,13 | 42,14 | 41,32 | 41,61 | 5.739.900 | | 2012-04-16 | 00:00:00 | 41,58 | 41,91 | 40,78 | 40,81 | 6.254.100 | | 2012-04-17 | 00:00:00 | 41,02 | 41,72 | 40,67 | 41,31 | 5.312.900 | | 2012-04-18 | 00:00:00 | 41,02 | 41,59 | 40,76 | 41,09 | 6.349.100 | | 2012-04-19 | 00:00:00 | 41,34 | 41,48 | 40,81 | 40,95 | 5.583.600 | | 2012-04-20 | 00:00:00 | 41,24 | 41,26 | 40,22 | 40,26 | 8.212.400 | | 2012-04-23 | 00:00:00 | 39,71 | 39,78 | 38,46 | 39,69 | 9.194.000 | | 2012-04-24 | 00:00:00 | 40,03 | 40,09 | 39,32 | 39,61 | 4.557.700 | | 2012-04-25 | 00:00:00 | 39,95 | 40,11 | 39,38 | 39,97 | 9.113.800 | | 2012-04-26 | 00:00:00 | 39,96 | 40,21 | 39,59 | 39,94 | 8.732.900 | | 2012-04-27 | 00:00:00 | 40,39 | 40,69 | 40,13 | 40,66 | 5.703.700 | | 2012-04-30 | 00:00:00 | 40,39 | 40,59 | 39,75 | 40,43 | 6.105.700 | | 2012-05-01 | 00:00:00 | 40,58 | 40,76 | 40,10 | 40,44 | 4.654.100 | | 2012-05-02 | 00:00:00 | 39,80 | 39,85 | 39,12 | 39,36 | 8.935.500 | | 2012-05-03 | 00:00:00 | 38,90 | 38,98 | 37,45 | 37,98 | 11.681.400 | | 2012-05-04 | 00:00:00 | 37,95 | 38,50 | 37,84 | 37,89 | 7.726.200 | | 2012-05-07 | 00:00:00 | 38,02 | 38,31 | 37,36 | 37,94 | 6.729.700 | | 2012-05-08 | 00:00:00 | 37,27 | 37,40 | 36,20 | 36,72 | 9.742.200 | | 2012-05-09 | 00:00:00 | 36,04 | 38,30 | 35,61 | 37,62 | 12.715.600 | | 2012-05-10 | 00:00:00 | 38,09 | 38,24 | 37,39 | 37,77 | 7.737.900 | | 2012-05-11 | 00:00:00 | 37,47 | 37,81 | 37,00 | 37,04 | 6.002.500 | | 2012-05-14 | 00:00:00 | 36,62 | 37,46 | 36,10 | 36,53 | 7.042.300 | | 2012-05-15 | 00:00:00 | 36,63 | 36,68 | 34,86 | 34,99 | 11.164.200 | | 2012-05-16 | 00:00:00 | 35,14 | 36,19 | 34,82 | 35,24 | 11.590.800 | | 2012-05-17 | 00:00:00 | 35,56 | 37,66 | 35,56 | 37,41 | 15.911.300 | | 2012-05-18 | 00:00:00 | 38,11 | 38,75 | 36,93 | 37,12 | 10.651.500 | | 2012-05-21 | 00:00:00 | 37,14 | 38,30 | 37,03 | 38,16 | 4.883.900 | | 2012-05-22 | 00:00:00 | 38,02 | 38,64 | 37,31 | 37,62 | 10.191.800 | | 2012-05-23 | 00:00:00 | 37,10 | 39,60 | 36,89 | 39,60 | 13.600.000 | | 2012-05-24 | 00:00:00 | 39,82 | 40,39 | 38,92 | 39,51 | 14.729.500 | | 2012-05-25 | 00:00:00 | 39,73 | 40,21 | 39,45 | 40,00 | 5.457.700 | | 2012-05-29 | 00:00:00 | 40,18 | 40,37 | 38,49 | 38,93 | 7.094.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
