Barrick Gold Corporation (GOLD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/05/2023	6.536.318	0,28%	18,10	17,76	18,1598	17,86
18/05/2023	9.664.013	-3,31%	18,10	17,52	18,04	17,82
17/05/2023	5.979.705	-1,76%	19,25	18,375	18,71	18,43
16/05/2023	6.971.066	-3,05%	19,25	18,66	19,29	18,76
15/05/2023	2.963.421	0,89%	19,28	19,195	19,45	19,35
12/05/2023	3.188.953	0,79%	18,96	18,90	19,215	19,18
11/05/2023	7.670.532	-3,74%	19,50	18,99	19,6497	19,03
10/05/2023	3.142.964	-0,10%	19,81	19,53	19,8475	19,76
09/05/2023	3.874.590	-0,50%	19,79	19,63	19,92	19,75
08/05/2023	4.453.313	-1,58%	20,205	19,77	20,25	19,88
05/05/2023	4.934.145	-1,13%	19,78	19,75	20,42	20,20
04/05/2023	9.106.410	2,15%	20,10	20,08	20,75	20,41
03/05/2023	7.940.502	0,96%	19,93	19,685	20,11	19,98
02/05/2023	7.349.476	4,16%	18,95	18,92	19,84	19,79
01/05/2023	3.582.048	-0,21%	19,34	18,99	19,4678	19,00
28/04/2023	3.898.675	-0,68%	19,11	18,84	19,175	19,04
27/04/2023	3.455.320	0,95%	18,86	18,7801	19,19	19,17
26/04/2023	3.506.370	-1,04%	19,01	18,945	19,43	18,99
25/04/2023	4.305.534	0,63%	19,01	18,822	19,265	19,19
24/04/2023	3.536.160	0,26%	18,98	18,81	19,13	19,12
21/04/2023	4.769.718	-0,68%	19,10	18,8416	19,275	19,07
20/04/2023	3.921.029	-0,21%	19,03	19,1505	19,4394	19,20
19/04/2023	4.332.040	-0,88%	19,03	19,02	19,35	19,2495
18/04/2023	3.767.549	0,16%	19,44	19,39	19,725	19,40
17/04/2023	7.001.139	-1,53%	19,43	19,145	19,48	19,37
14/04/2023	5.539.691	-1,92%	19,77	19,3594	19,805	19,665
13/04/2023	9.533.921	2,14%	20,00	19,74	20,28	20,05
12/04/2023	5.209.893	1,08%	19,78	19,495	19,88	19,63
11/04/2023	5.570.088	0,15%	19,55	19,41	19,81	19,49
10/04/2023	4.515.342	-1,45%	19,46	19,3101	19,51	19,445
06/04/2023	6.182.557	0,28%	19,63	19,395	19,74	19,735
05/04/2023	9.021.783	0,26%	19,81	19,46	20,05	19,67
04/04/2023	10.626.143	4,79%	18,78	18,74	19,7435	19,69
03/04/2023	4.936.140	1,19%	18,69	18,485	19,03	18,79
31/03/2023	5.348.634	-0,16%	18,63	18,38	18,75	18,57
30/03/2023	5.285.564	0,32%	18,64	18,39	18,7199	18,60
29/03/2023	4.309.380	-0,64%	18,50	18,41	18,73	18,54
28/03/2023	4.735.128	0,81%	18,56	18,405	18,745	18,65
27/03/2023	4.164.309	-0,11%	18,05	17,91	18,50	18,50
24/03/2023	6.476.907	1,23%	18,445	18,255	18,67	18,525
23/03/2023	5.526.811	1,67%	18,24	18,07	18,51	18,30
22/03/2023	5.198.191	1,75%	17,75	17,66	18,22	18,00
21/03/2023	6.670.041	-3,02%	17,89	17,48	17,90	17,69
20/03/2023	8.277.488	0,66%	18,30	18,095	18,49	18,24
17/03/2023	16.031.649	4,14%	17,73	17,485	18,29	18,12
16/03/2023	8.702.233	-0,66%	17,53	17,00	17,57	17,365
15/03/2023	14.008.129	2,43%	17,38	17,18	17,55	17,485
14/03/2023	5.712.313	0,29%	17,05	16,85	17,13	17,07
13/03/2023	13.124.768	6,85%	16,65	16,56	17,24	17,00
10/03/2023	7.528.362	2,31%	15,91	15,83	16,29	15,93
09/03/2023	4.427.440	-0,45%	15,76	15,485	15,865	15,55
08/03/2023	5.133.277	-0,98%	15,73	15,58	15,95	15,615
07/03/2023	6.623.598	-3,25%	16,09	15,67	16,15	15,77
06/03/2023	3.555.413	-1,21%	16,38	16,18	16,48	16,32
03/03/2023	4.412.865	0,86%	16,56	16,34	16,56	16,52
02/03/2023	4.426.075	0,43%	16,17	16,12	16,395	16,38
01/03/2023	4.253.931	1,18%	16,43	16,1823	16,48	16,31
28/02/2023	5.480.986	1,94%	15,96	15,855	16,28	16,28
27/02/2023	3.017.861	0,69%	15,94	15,86	16,08	16,01
24/02/2023	5.519.084	-0,44%	15,86	15,80	16,008	16,00
23/02/2023	4.832.176	-0,86%	16,14	16,045	16,28	16,07
22/02/2023	6.557.199	-2,29%	16,52	16,10	16,51	16,21
21/02/2023	4.610.798	-0,90%	16,74	16,49	16,795	16,59
20/02/2023	7.284.910	-1,42%	16,63	16,4427	16,79	16,71
17/02/2023	7.284.910	-1,42%	16,63	16,4427	16,79	16,71
16/02/2023	8.374.042	-1,22%	16,96	16,61	17,09	16,96
15/02/2023	18.008.086	-3,51%	17,30	16,925	17,39	17,185
14/02/2023	6.514.557	-0,78%	17,77	17,4625	17,8768	17,79
13/02/2023	3.069.994	0,00%	17,71	17,71	17,98	17,93
10/02/2023	3.585.407	0,67%	17,76	17,70	18,05	17,93
09/02/2023	5.458.666	-2,67%	18,60	17,61	18,63	17,85
08/02/2023	4.510.589	-0,87%	18,55	18,115	18,55	18,34
07/02/2023	5.752.879	0,76%	18,35	18,19	18,69	18,49
06/02/2023	5.218.626	0,16%	18,22	18,13	18,44	18,35
03/02/2023	9.889.393	-5,46%	18,78	18,20	18,825	18,32
02/02/2023	7.318.996	-2,91%	20,16	19,17	20,18	19,37
01/02/2023	6.179.037	1,89%	19,48	19,38	20,155	19,92
31/01/2023	4.308.435	0,36%	19,375	19,245	19,595	19,55
30/01/2023	5.043.561	-0,97%	19,59	19,40	19,745	19,48
27/01/2023	7.499.641	-0,10%	19,56	19,40	19,765	19,67
26/01/2023	11.848.914	-0,66%	19,67	19,40	19,725	19,66
25/01/2023	7.420.291	1,91%	19,25	19,22	19,83	19,79
24/01/2023	7.691.534	0,88%	19,20	18,97	19,43	19,40
23/01/2023	11.735.675	1,37%	18,70	18,65	19,265	19,23
20/01/2023	6.251.720	1,18%	18,61	18,52	18,98	18,94
19/01/2023	5.291.192	1,85%	18,50	18,40	18,92	18,72
18/01/2023	5.157.428	-1,97%	18,93	18,39	19,06	18,38
17/01/2023	6.723.863	-4,53%	19,43	18,67	19,45	18,75
16/01/2023	5.747.889	0,98%	19,47	19,43	19,82	19,62
13/01/2023	5.747.889	0,98%	19,47	19,43	19,82	19,62
12/01/2023	4.363.602	1,04%	19,53	19,215	19,61	19,42
11/01/2023	4.924.017	-0,88%	19,48	18,95	19,51	19,22
10/01/2023	4.288.404	2,11%	19,03	18,845	19,455	19,37
09/01/2023	5.210.276	1,05%	19,25	18,96	19,37	19,239
06/01/2023	8.349.884	1,33%	19,10	18,525	19,17	19,03
05/01/2023	7.667.929	-0,69%	18,60	18,34	18,83	18,75
04/01/2023	13.080.142	6,06%	18,12	18,11	19,06	18,91
03/01/2023	6.825.920	3,78%	17,49	17,46	17,95	17,83
02/01/2023	6.552.163	-0,41%	17,29	17,04	17,335	17,18
30/12/2022	6.552.163	-0,41%	17,29	17,04	17,335	17,18