Barrick Gold Corporation (GOLD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
06/10/2023	8.565.090	1,46%	14,44	14,3896	14,7145	14,58
05/10/2023	8.855.829	0,92%	14,18	14,1101	14,40	14,3305
04/10/2023	9.642.659	0,07%	14,18	13,82	14,235	14,20
03/10/2023	8.707.054	-0,18%	14,24	14,16	14,475	14,205
02/10/2023	7.426.441	-2,27%	14,85	14,03	14,365	14,22
29/09/2023	7.035.648	-0,07%	14,85	14,4023	14,85	14,55
28/09/2023	10.938.654	-0,55%	15,13	14,47	14,7688	14,56
27/09/2023	16.594.323	-3,75%	15,13	14,51	15,16	14,64
26/09/2023	8.409.543	-2,19%	15,42	15,18	15,5112	15,21
25/09/2023	6.945.091	-1,46%	16,17	15,47	15,795	15,56
22/09/2023	7.341.787	-1,37%	16,17	15,785	16,22	15,81
21/09/2023	5.605.259	-2,38%	16,09	15,96	16,215	16,03
20/09/2023	10.782.414	0,43%	16,39	16,37	16,81	16,4003
19/09/2023	8.316.556	-2,10%	16,74	16,19	16,75	16,33
18/09/2023	5.628.152	0,24%	16,75	16,565	16,79	16,68
15/09/2023	9.388.059	1,90%	16,40	16,40	16,69	16,64
14/09/2023	6.607.670	1,30%	15,79	16,16	16,425	16,33
13/09/2023	5.505.570	0,44%	15,79	15,965	16,14	16,12
12/09/2023	3.951.092	-0,12%	15,79	15,90	16,19	16,05
11/09/2023	4.487.493	1,84%	15,79	15,87	16,09	16,07
08/09/2023	4.299.520	-0,06%	15,79	15,75	16,00	15,78
07/09/2023	4.149.874	-0,32%	15,79	15,73	15,85	15,79
06/09/2023	4.059.555	-0,50%	15,84	15,78	16,01	15,84
05/09/2023	5.103.448	-1,24%	16,42	15,85	16,1499	15,92
04/09/2023	6.853.348	-0,49%	16,42	16,105	16,435	16,13
01/09/2023	6.853.348	-0,49%	16,42	16,105	16,435	16,13
31/08/2023	3.619.566	-0,86%	16,33	16,11	16,38	16,21
30/08/2023	5.741.096	0,68%	16,14	16,25	16,80	16,35
29/08/2023	7.835.825	0,93%	16,14	16,11	16,445	16,34
28/08/2023	6.668.491	1,82%	16,00	15,925	16,215	16,20
25/08/2023	8.816.579	-0,38%	15,94	15,58	16,02	15,91
24/08/2023	5.580.229	-0,87%	16,00	15,785	16,088	15,97
23/08/2023	13.122.334	1,71%	15,78	16,00	16,315	16,11
22/08/2023	7.609.268	0,83%	15,78	15,58	15,87	15,84
21/08/2023	6.353.389	-0,26%	15,81	15,47	15,74	15,57
18/08/2023	6.774.973	-0,32%	15,81	15,48	15,65	15,61
17/08/2023	6.983.460	-0,73%	15,81	15,50	15,88	15,655
16/08/2023	7.236.783	-1,56%	16,59	15,74	16,00	15,77
15/08/2023	9.797.938	-3,93%	16,59	15,95	16,61	16,015
14/08/2023	5.968.353	-1,72%	16,70	16,56	16,80	16,62
11/08/2023	4.304.366	1,50%	16,64	16,561	16,905	16,91
10/08/2023	6.077.459	1,15%	16,61	16,51	16,85	16,67
09/08/2023	5.588.263	0,18%	16,57	16,355	16,59	16,48
08/08/2023	6.591.693	-0,30%	16,46	15,97	16,48	16,45
07/08/2023	5.896.193	0,24%	16,50	16,375	16,59	16,53
04/08/2023	8.170.382	1,10%	16,50	16,32	16,5676	16,49
03/08/2023	8.913.623	-1,39%	16,50	16,27	16,655	16,31
02/08/2023	6.167.633	-2,88%	16,98	16,51	17,01	16,54
01/08/2023	7.076.880	-1,50%	17,00	16,83	17,095	17,03
31/07/2023	4.694.844	2,06%	17,09	17,07	17,445	17,33
28/07/2023	5.967.188	1,19%	16,96	16,875	17,08	16,98
27/07/2023	7.504.291	-2,73%	17,49	16,76	17,065	16,78
26/07/2023	6.671.931	-1,60%	17,49	17,075	17,50	17,25
25/07/2023	5.243.870	0,86%	17,37	17,33	17,59	17,53
24/07/2023	3.130.205	-0,12%	17,40	17,25	17,44	17,38
21/07/2023	3.975.029	0,69%	17,62	17,15	17,41	17,40
20/07/2023	5.546.550	-2,10%	17,62	17,26	17,60	17,28
19/07/2023	5.238.479	0,00%	17,62	17,58	17,76	17,65
18/07/2023	6.770.283	1,67%	17,47	17,405	17,90	17,65
17/07/2023	4.183.152	0,06%	17,32	17,15	17,4684	17,36
14/07/2023	7.487.996	-0,91%	17,54	17,34	17,705	17,44
13/07/2023	8.592.093	0,69%	17,62	17,485	17,69	17,60
12/07/2023	8.388.196	4,67%	16,99	16,955	17,53	17,49
11/07/2023	5.133.730	0,79%	16,62	16,53	16,715	16,66
10/07/2023	7.938.286	1,29%	16,28	16,235	16,55	16,55
07/07/2023	4.484.134	0,80%	16,37	16,295	16,56	16,35
06/07/2023	7.976.373	-2,75%	16,56	16,1365	16,59	16,24
05/07/2023	5.971.706	-2,28%	17,00	16,68	17,11	16,70
04/07/2023	3.796.410	0,77%	17,00	16,90	17,20	17,06
03/07/2023	3.794.669	0,65%	17,00	16,90	17,20	17,04
30/06/2023	5.020.611	1,74%	16,70	16,6015	16,93	16,92
29/06/2023	8.263.204	0,07%	16,45	16,26	16,66	16,6115
28/06/2023	7.897.469	-0,30%	16,45	16,40	16,61	16,61
27/06/2023	5.894.087	0,54%	16,57	16,25	16,6992	16,66
26/06/2023	8.069.360	0,70%	16,46	16,325	16,8088	16,575
23/06/2023	9.431.792	0,31%	16,56	16,315	16,63	16,46
22/06/2023	11.476.615	1,67%	16,01	15,90	16,43	16,40
21/06/2023	5.340.314	0,50%	15,96	15,855	16,2899	16,13
20/06/2023	6.942.020	-3,95%	17,05	15,96	16,53	16,05
19/06/2023	5.528.140	1,27%	17,05	16,485	16,79	16,70
16/06/2023	5.528.140	1,27%	17,05	16,485	16,79	16,70
15/06/2023	8.836.119	-1,73%	17,05	16,33	16,8075	16,49
14/06/2023	4.526.684	-0,18%	17,05	16,69	17,05	16,78
13/06/2023	4.636.793	-0,53%	17,01	16,79	17,139	16,81
12/06/2023	4.214.925	-0,59%	16,91	16,75	16,91	16,90
09/06/2023	4.365.337	-1,05%	17,17	16,93	17,1699	16,97
08/06/2023	4.309.768	0,88%	17,17	17,045	17,2299	17,13
07/06/2023	4.770.503	-0,88%	17,19	16,9306	17,25	16,98
06/06/2023	5.764.646	-0,35%	17,205	16,91	17,26	17,13
05/06/2023	4.624.110	-0,66%	17,25	17,12	17,3256	17,195
02/06/2023	5.089.085	-0,80%	17,41	17,11	17,46	17,31
01/06/2023	4.517.643	3,38%	16,80	16,98	17,54	17,45
31/05/2023	4.863.854	-0,71%	16,92	16,59	16,95	16,88
30/05/2023	4.863.854	-0,71%	16,92	16,59	16,95	16,77
29/05/2023	4.257.805	-0,59%	17,30	16,88	17,41	16,99
26/05/2023	4.257.805	-0,59%	17,30	16,88	17,41	16,99
25/05/2023	4.826.620	-1,89%	17,30	17,06	17,32	17,15
24/05/2023	4.029.889	-1,35%	17,87	17,42	17,89	17,51
23/05/2023	4.191.853	-0,06%	17,83	17,5338	17,86	17,78
22/05/2023	2.842.764	-0,39%	17,83	17,78	17,9593	17,79