Barrick Gold Corporation (GOLD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	7.944.348	-0,92%	14,68	14,514	14,705	14,515
26/02/2024	8.284.841	-0,61%	14,55	14,4101	14,66	14,65
23/02/2024	11.028.063	2,43%	14,45	14,3725	14,76	14,74
22/02/2024	8.147.726	-2,44%	14,57	14,36	14,5925	14,39
21/02/2024	7.949.447	0,27%	14,79	14,50	14,77	14,77
20/02/2024	8.187.109	0,61%	14,79	14,62	14,939	14,7399
19/02/2024	2.708.000	0,00%	14,55	14,51	14,765	14,65
16/02/2024	2.708.000	4,20%	14,55	14,51	14,765	14,65
15/02/2024	13.504.683	3,84%	14,65	14,26	14,65	14,60
14/02/2024	13.084.117	-0,64%	14,65	13,76	14,31	14,06
13/02/2024	14.138.012	-3,94%	14,65	14,02	14,50	14,15
12/02/2024	8.624.696	0,41%	14,65	14,54	14,80	14,73
09/02/2024	8.446.976	-0,98%	14,80	14,57	14,80	14,675
08/02/2024	12.849.136	-0,74%	14,88	14,73	14,97	14,82
07/02/2024	11.363.157	-0,60%	15,00	14,89	15,07	14,94
06/02/2024	9.790.905	-0,96%	15,23	15,0101	15,18	15,025
05/02/2024	8.989.620	-1,56%	15,13	15,09	15,276	15,17
02/02/2024	12.870.432	-3,08%	15,49	15,2038	15,52	15,40
01/02/2024	9.737.044	1,86%	15,78	15,72	16,046	15,89
31/01/2024	11.879.906	-0,51%	15,75	15,55	16,065	15,60
30/01/2024	6.594.651	0,00%	15,67	15,56	15,91	15,70
29/01/2024	9.113.576	1,10%	15,67	15,46	15,74	15,70
26/01/2024	7.596.865	-0,39%	15,67	15,52	15,8403	15,53
25/01/2024	8.631.814	0,32%	16,28	15,53	16,36	15,58
24/01/2024	12.435.085	-2,88%	16,28	15,5303	16,36	15,53
23/01/2024	9.216.874	2,63%	15,79	15,72	16,07	16,00
22/01/2024	6.724.776	-0,22%	17,28	15,33	15,65	15,575
19/01/2024	6.097.588	0,45%	17,28	15,4501	15,67	15,60
18/01/2024	8.151.945	-0,19%	17,28	15,36	15,60	15,53
17/01/2024	13.017.533	-2,51%	17,28	15,42	15,67	15,56
16/01/2024	17.886.898	-9,41%	17,28	15,95	17,61	15,98
15/01/2024	9.579.467	2,74%	17,41	17,50	17,82	17,62
12/01/2024	9.579.467	2,74%	17,41	17,50	17,82	17,62
11/01/2024	6.969.024	-1,10%	17,41	16,94	17,49	17,15
10/01/2024	6.661.066	-0,35%	17,44	17,20	17,5199	17,34
09/01/2024	7.432.011	-1,58%	17,385	17,37	17,67	17,41
08/01/2024	8.407.521	1,14%	17,385	17,31	17,92	17,69
05/01/2024	8.313.557	0,81%	17,385	17,265	17,72	17,49
04/01/2024	11.355.563	0,06%	17,38	17,05	17,4663	17,34
03/01/2024	11.441.793	-3,16%	18,41	17,07	17,85	17,315
02/01/2024	7.156.128	-1,13%	18,41	17,82	18,23	17,885
29/12/2023	6.561.800	0,00%	18,41	17,83	18,10	18,09
28/12/2023	6.413.588	-2,06%	18,41	18,08	18,42	18,09
27/12/2023	6.985.891	1,65%	18,23	18,23	18,54	18,47
26/12/2023	3.748.891	-0,14%	18,30	18,07	18,3194	18,135
22/12/2023	12.349.540	1,00%	18,29	18,1625	18,55	18,15
21/12/2023	9.656.654	1,04%	18,10	17,89	18,165	17,955
20/12/2023	8.913.193	-1,77%	18,10	17,76	18,13	17,77
19/12/2023	10.315.781	2,03%	17,57	17,74	18,24	18,09
18/12/2023	8.676.051	1,26%	17,57	17,45	17,7499	17,73
15/12/2023	9.629.169	-0,91%	17,57	17,41	17,65	17,49
14/12/2023	9.846.861	1,38%	17,51	17,565	17,9636	17,67
13/12/2023	9.903.654	6,49%	16,30	16,265	17,43	17,40
12/12/2023	7.160.959	-1,86%	16,63	16,26	16,70	16,3597
11/12/2023	7.096.524	-0,77%	16,63	16,4299	16,71	16,66
08/12/2023	9.018.493	-2,50%	17,42	16,675	17,02	16,79
07/12/2023	9.245.534	-0,81%	17,42	17,11	17,46	17,22
06/12/2023	6.909.462	-0,46%	17,55	17,34	17,64	17,34
05/12/2023	8.266.374	-0,63%	17,35	17,23	17,52	17,42
04/12/2023	8.874.264	-1,13%	17,58	17,365	17,65	17,53
01/12/2023	8.968.090	0,80%	17,58	17,52	17,79	17,73
30/11/2023	9.319.858	1,15%	16,74	17,25	17,61	17,59
29/11/2023	9.617.117	0,29%	16,74	17,23	17,50	17,39
28/11/2023	17.425.580	5,25%	16,74	16,605	17,47	17,44
27/11/2023	9.859.012	2,10%	16,25	16,33	16,685	16,57
24/11/2023	3.618.766	-0,37%	16,25	16,1103	16,34	16,18
23/11/2023	6.323.836	0,18%	15,54	16,08	16,30	16,2197
22/11/2023	6.217.593	0,31%	15,54	16,08	16,30	16,24
21/11/2023	7.520.648	2,60%	15,54	16,07	16,3762	16,20
20/11/2023	5.230.939	0,64%	15,54	15,4714	15,858	15,81
17/11/2023	4.918.547	-1,07%	16,05	15,69	16,06	15,71
16/11/2023	7.188.282	1,73%	15,70	15,69	16,09	15,88
15/11/2023	5.900.553	-0,64%	15,67	15,5001	15,755	15,61
14/11/2023	8.338.574	3,83%	15,49	15,41	15,80	15,71
13/11/2023	6.375.671	-0,59%	15,23	15,11	15,34	15,13
10/11/2023	6.383.714	-0,56%	15,24	15,01	15,22	15,215
09/11/2023	5.434.862	0,20%	15,63	15,14	15,56	15,20
08/11/2023	7.726.058	-3,68%	15,63	15,08	15,71	15,18
07/11/2023	9.405.784	-3,25%	16,10	15,57	16,10	15,76
06/11/2023	7.314.003	-1,15%	16,34	16,225	16,53	16,29
03/11/2023	15.702.540	2,74%	16,19	16,131	16,57	16,49
02/11/2023	13.446.599	0,28%	16,00	15,91	16,22	16,075
01/11/2023	8.109.863	0,31%	16,00	15,82	16,07	16,03
31/10/2023	7.786.876	-0,81%	16,04	15,86	16,26	15,98
30/10/2023	8.064.388	-1,72%	16,25	16,08	16,365	16,05
27/10/2023	10.784.470	-0,46%	16,25	15,84	16,415	16,225
26/10/2023	11.649.270	-1,69%	16,53	16,11	16,565	16,30
25/10/2023	10.363.448	0,18%	16,52	16,52	16,87	16,59
24/10/2023	6.011.360	0,06%	16,73	16,39	16,587	16,56
23/10/2023	7.203.821	-2,01%	16,73	16,39	16,855	16,55
20/10/2023	14.305.284	1,92%	16,69	16,69	17,14	16,9293
19/10/2023	8.891.600	0,42%	16,55	16,27	16,63	16,61
18/10/2023	10.532.224	0,73%	15,81	16,40	16,7319	16,54
17/10/2023	9.274.835	3,86%	15,81	15,80	16,42	16,42
16/10/2023	4.735.563	0,45%	15,69	15,60	15,93	15,81
13/10/2023	10.144.704	3,96%	15,07	15,4264	15,85	15,74
12/10/2023	10.316.891	-0,53%	15,07	15,02	15,19	15,14
11/10/2023	6.950.286	1,47%	14,93	15,0201	15,22	15,18
10/10/2023	8.225.827	0,74%	14,93	14,81	14,98	14,96
09/10/2023	9.468.665	1,92%	14,89	14,78	15,02	14,86