Barrick Gold Corporation (GOLD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	3.661.863	0,23%	17,38	17,22	17,455	17,25
28/12/2022	6.119.559	-3,15%	17,65	17,11	17,66	17,21
27/12/2022	5.403.305	2,19%	17,44	17,435	17,93	17,77
23/12/2022	2.882.108	0,55%	17,32	17,0901	17,50	17,395
22/12/2022	7.914.432	-1,17%	17,19	16,9614	17,38	17,295
21/12/2022	9.908.971	1,51%	17,42	17,34	17,67	17,54
20/12/2022	13.555.065	4,44%	16,85	16,82	17,41	17,285
19/12/2022	8.027.587	-2,07%	16,93	16,47	16,97	16,55
16/12/2022	6.584.997	1,44%	16,62	16,555	17,0599	16,89
15/12/2022	8.711.830	-4,26%	16,94	16,64	17,10	16,65
14/12/2022	7.835.020	-0,07%	17,43	17,13	17,5979	17,4282
13/12/2022	12.187.793	4,24%	17,45	17,1501	17,635	17,44
12/12/2022	9.373.170	0,89%	16,51	16,28	16,74	16,7281
09/12/2022	10.153.244	-1,25%	17,05	16,58	17,20	16,59
08/12/2022	7.374.952	-0,36%	17,02	16,76	17,085	16,80
07/12/2022	9.963.249	2,55%	16,55	16,55	17,11	16,87
06/12/2022	30.929.629	-0,42%	16,76	16,35	16,91	16,45
05/12/2022	39.237.477	-2,71%	16,67	16,47	16,9092	16,52
02/12/2022	33.838.085	-0,69%	16,67	16,58	17,14	16,9722
01/12/2022	54.851.180	4,81%	16,67	16,74	17,34	17,105
30/11/2022	47.538.602	2,84%	16,08	15,87	16,44	16,32
29/11/2022	25.345.343	3,39%	16,12	15,54	15,96	15,87
28/11/2022	27.938.272	-3,18%	16,12	15,50	16,08	15,51
25/11/2022	15.292.329	-1,11%	15,52	16,015	16,2696	16,05
24/11/2022	23.271.981	1,12%	15,52	15,91	16,30	16,19
23/11/2022	23.271.981	1,12%	15,52	15,91	16,30	16,19
22/11/2022	32.939.872	4,30%	15,52	15,38	16,06	16,01
21/11/2022	20.408.958	-1,73%	15,51	15,1344	15,52	15,35
18/11/2022	28.027.459	-0,06%	15,57	15,36	15,63	15,56
17/11/2022	29.240.254	-1,39%	15,90	15,35	15,62	15,57
16/11/2022	20.370.381	-1,34%	15,90	15,785	16,1485	15,785
15/11/2022	43.319.568	-1,18%	16,33	15,78	16,44	15,999
14/11/2022	7.276.546	-1,52%	16,33	16,03	16,42	16,19
11/11/2022	8.295.597	0,12%	16,15	16,31	16,58	16,45
10/11/2022	12.419.641	7,04%	16,15	15,95	16,45	16,43
09/11/2022	7.939.319	-1,76%	14,61	15,26	15,80	15,335
08/11/2022	16.364.224	7,10%	14,61	14,55	15,80	15,605
07/11/2022	10.454.248	2,50%	14,29	14,18	14,58	14,555
04/11/2022	15.774.493	8,21%	15,22	13,57	14,24	14,175
03/11/2022	27.906.036	-8,44%	15,22	13,01	14,25	13,13
02/11/2022	12.290.107	-4,95%	15,22	14,28	15,31	14,39
01/11/2022	9.739.538	0,73%	15,08	15,10	15,50	15,14
31/10/2022	8.051.502	-1,89%	15,08	15,02	15,275	15,02
28/10/2022	6.149.546	-1,20%	15,31	15,19	15,44	15,295
27/10/2022	7.061.126	-1,47%	14,89	15,45	15,77	15,47
26/10/2022	7.832.546	2,88%	14,89	15,44	15,905	15,70
25/10/2022	9.856.153	1,40%	14,89	15,06	15,37	15,26
24/10/2022	8.839.264	0,27%	14,89	14,65	15,05	15,05
21/10/2022	7.409.791	3,58%	14,60	14,51	15,095	15,03
20/10/2022	7.773.003	0,35%	14,78	14,425	14,945	14,50
19/10/2022	10.127.314	-2,30%	14,78	14,35	14,60	14,45
18/10/2022	5.251.616	1,13%	14,78	14,635	14,935	14,775
17/10/2022	10.722.676	3,18%	14,55	14,52	14,85	14,61
14/10/2022	7.691.783	-3,44%	14,53	14,13	14,595	14,165
13/10/2022	14.227.843	-2,59%	15,36	13,99	14,73	14,67
12/10/2022	10.552.643	0,33%	15,36	14,89	15,315	15,06
11/10/2022	9.243.733	-1,64%	15,36	15,01	15,48	15,02
10/10/2022	4.639.683	-1,36%	15,21	15,19	15,65	15,27
07/10/2022	9.811.060	-4,21%	16,03	15,48	16,03	15,47
06/10/2022	10.982.937	1,51%	15,85	15,695	16,16	16,14
05/10/2022	11.994.927	-0,94%	15,82	15,44	15,96	15,90
04/10/2022	14.584.872	0,82%	16,18	16,015	16,49	16,05
03/10/2022	16.157.408	2,71%	15,70	15,46	15,94	15,92
30/09/2022	17.395.906	2,65%	14,82	14,985	15,745	15,50
29/09/2022	10.843.148	1,04%	14,82	14,6629	15,11	15,105
28/09/2022	8.753.544	6,03%	14,33	14,3989	14,96	14,95
27/09/2022	8.103.526	-0,63%	14,33	14,09	14,55	14,10
26/09/2022	10.153.250	-2,00%	14,33	13,97	14,515	14,19
23/09/2022	11.339.312	-4,02%	14,74	14,26	14,75	14,465
22/09/2022	8.784.652	-0,73%	15,16	15,01	15,455	15,07
21/09/2022	11.053.657	0,93%	15,16	14,90	15,51	15,19
20/09/2022	11.996.481	-2,90%	15,28	14,85	15,21	15,05
19/09/2022	5.875.204	1,24%	15,085	15,06	15,50	15,49
16/09/2022	7.891.604	0,96%	14,93	14,83	15,53	15,285
15/09/2022	9.942.857	-3,01%	15,45	14,99	15,53	15,13
14/09/2022	7.796.849	0,26%	15,57	15,53	15,82	15,59
13/09/2022	6.162.439	-2,51%	15,44	15,42	15,82	15,56
12/09/2022	7.772.155	0,19%	15,81	15,8701	16,215	15,95
09/09/2022	10.209.156	1,99%	15,81	15,715	15,97	15,92
08/09/2022	6.256.334	1,82%	15,24	15,20	15,62	15,64
07/09/2022	8.866.422	3,78%	14,86	14,71	15,50	15,39
06/09/2022	6.748.512	-0,47%	14,88	14,72	15,14	14,83
05/09/2022	7.118.836	2,13%	14,88	14,705	15,23	14,90
02/09/2022	7.118.836	2,13%	14,88	14,705	15,23	14,90
01/09/2022	9.004.167	-1,75%	14,61	14,53	14,865	14,59
31/08/2022	7.161.170	-0,87%	14,89	14,80	15,09	14,86
30/08/2022	8.201.409	-1,06%	15,17	14,85	15,18	14,99
29/08/2022	6.841.358	-0,71%	15,42	15,29	15,62	15,37
26/08/2022	13.874.164	-5,44%	16,46	15,37	16,47	15,48
25/08/2022	5.854.527	-0,43%	16,46	16,155	16,46	16,28
24/08/2022	7.990.098	0,80%	16,15	15,98	16,365	16,3399
23/08/2022	8.254.544	0,06%	16,23	16,18	16,70	16,18
22/08/2022	8.281.259	0,56%	15,91	15,88	16,30	16,16
19/08/2022	9.449.455	-2,07%	16,485	16,02	16,325	16,07
18/08/2022	5.785.813	-0,43%	16,485	16,342	16,5898	16,38
17/08/2022	13.967.877	-2,20%	16,74	16,43	16,7789	16,48
16/08/2022	8.592.048	1,17%	16,62	16,545	16,87	16,865
15/08/2022	6.205.828	-0,42%	16,33	16,23	16,68	16,67
12/08/2022	8.062.742	2,07%	16,62	16,44	16,84	16,74
11/08/2022	6.890.034	-0,79%	16,62	16,37	16,75	16,40