Mercado fechado

Barrick Gold Corporation (GOLD)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
16,68+0,22 (+1,34%)
No fechamento: 04:00PM EDT
16,64 -0,04 (-0,24%)
Pós-fechamento: 04:13PM EDT
Período:
06 de mai. de 2023 - 06 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de mai. de 202416,7816,8616,6116,6816,6812.826.494
03 de mai. de 2024------
02 de mai. de 202416,2916,6916,1716,5516,5519.121.000
01 de mai. de 202416,8216,8916,2216,3616,3635.334.700
30 de abr. de 202416,8817,0716,6016,6416,6430.865.100
29 de abr. de 202417,2017,4516,9317,3217,3219.025.300
26 de abr. de 202417,2017,2616,9217,0917,0919.814.200
25 de abr. de 202416,5417,2416,4317,0817,0842.772.900
24 de abr. de 202416,4716,5916,3616,5216,5225.854.400
23 de abr. de 202416,2816,7916,2616,6916,6926.739.400
22 de abr. de 202416,3716,7516,3016,4216,4226.868.000
19 de abr. de 202416,8617,2416,8217,1017,1025.599.300
18 de abr. de 202416,8717,0316,6816,9816,9818.616.000
17 de abr. de 202416,5416,8616,4616,7016,7024.800.100
16 de abr. de 202416,7916,8116,1016,4816,4849.673.600
15 de abr. de 202417,8317,8417,1117,3717,3732.856.600
12 de abr. de 202418,4218,9517,7217,8617,8649.907.000
11 de abr. de 202418,0118,1217,6618,0418,0427.309.000
10 de abr. de 202417,6318,0017,5117,9017,9031.317.100
09 de abr. de 202418,1318,3217,9418,0118,0129.525.800
08 de abr. de 202418,0218,1217,4817,7017,7027.550.500
05 de abr. de 202417,3418,0117,3017,8617,8635.445.100
04 de abr. de 202417,3717,5317,2417,3917,3929.366.700
03 de abr. de 202417,1317,4917,0917,4217,4227.933.700
02 de abr. de 202416,9517,2116,8117,1817,1834.453.300
01 de abr. de 202417,0117,0616,6816,8616,8629.111.600
28 de mar. de 202416,4516,7016,2616,6416,6429.336.000
27 de mar. de 202415,6216,2115,6116,2116,2128.034.300
26 de mar. de 202415,7515,8015,5215,5215,5216.446.400
25 de mar. de 202415,6615,9415,5415,5715,5713.644.800
22 de mar. de 202415,7115,8915,4915,5215,5221.389.300
21 de mar. de 202416,0016,2515,8015,8115,8126.790.800
20 de mar. de 202415,2115,7915,1915,6815,6818.274.700
19 de mar. de 202415,5115,5815,2315,2515,2520.044.100
18 de mar. de 202415,7615,8015,6115,6315,6312.186.700
15 de mar. de 202415,7015,8315,6115,7615,7620.404.400
14 de mar. de 202415,8415,8715,5915,7615,7616.563.200
13 de mar. de 202415,6616,0315,6315,9815,9819.908.600
12 de mar. de 202415,5815,6815,4015,6415,6419.584.100
11 de mar. de 202415,7715,9215,7415,8715,8724.871.400
08 de mar. de 202415,9716,1015,7515,7615,7623.916.700
07 de mar. de 202415,9816,0515,8415,9015,9022.814.400
06 de mar. de 202415,7216,0015,6415,7115,7127.433.700
05 de mar. de 202415,7415,8215,5315,5315,5329.182.800
04 de mar. de 202415,1415,5215,0515,4615,4634.728.700
01 de mar. de 202414,7615,0414,5614,9414,9425.506.500
29 de fev. de 202414,6714,8014,6114,6614,6619.063.900
28 de fev. de 202414,4114,4214,2714,3314,3312.914.400
28 de fev. de 20240.1 Dividendo
27 de fev. de 202414,6814,7114,5114,5114,4115.926.100
26 de fev. de 202414,5114,6614,4014,6514,5517.181.000
23 de fev. de 202414,4614,7614,3714,7414,6420.994.000
22 de fev. de 202414,6114,6314,3614,3914,2915.444.600
21 de fev. de 202414,7314,7714,5014,7514,6515.165.500
20 de fev. de 202414,7914,9414,6214,7314,6315.448.800
16 de fev. de 202414,5814,7714,4914,6514,5519.353.800
15 de fev. de 202414,3414,6514,2514,6014,5029.174.100
14 de fev. de 202414,2714,3213,7614,0613,9632.433.100
13 de fev. de 202414,5014,5014,0214,1514,0531.242.600
12 de fev. de 202414,6914,8014,5414,7314,6319.310.100
09 de fev. de 202414,8014,8014,5814,6714,5717.190.200
08 de fev. de 202414,9114,9714,7314,8214,7223.143.000
07 de fev. de 202415,0015,0714,8914,9314,8322.404.500
06 de fev. de 202415,2215,2315,0115,0314,9320.553.700
05 de fev. de 202415,1915,3015,0915,1715,0719.506.900
02 de fev. de 202415,4915,5215,2015,4115,3024.390.400
01 de fev. de 202415,7816,0515,5015,8915,7820.311.300
31 de jan. de 202415,7616,0715,5515,6015,4925.064.600
30 de jan. de 202415,8115,9115,5615,6815,5713.836.000
29 de jan. de 202415,6915,7415,4615,7015,5917.398.900
26 de jan. de 202415,6715,8415,5215,5315,4216.142.000
25 de jan. de 202415,7415,7415,5415,5915,4817.401.900
24 de jan. de 202416,2616,3615,5315,5315,4222.914.600
23 de jan. de 202415,7816,0715,7215,9915,8818.271.100
22 de jan. de 202415,4215,6515,3315,5915,4813.851.700
19 de jan. de 202415,6215,6715,4515,6115,5014.386.300
18 de jan. de 202415,5815,6015,3315,5315,4217.680.200
17 de jan. de 202415,6215,6815,4215,5615,4526.323.900
16 de jan. de 202417,2817,3115,9515,9615,8536.002.400
12 de jan. de 202417,5817,8217,5017,6417,5216.463.400
11 de jan. de 202417,3817,4916,9417,1517,0314.181.400
10 de jan. de 202417,4417,5217,2017,3417,2213.048.900
09 de jan. de 202417,6917,7017,3717,4017,2814.814.100
08 de jan. de 202417,3917,9217,3117,6917,5718.051.900
05 de jan. de 202417,4417,7217,2717,4917,3716.568.100
04 de jan. de 202417,3817,4717,0517,3517,2320.467.200
03 de jan. de 202417,4617,8217,0717,3317,2124.485.500
02 de jan. de 202418,0218,2317,8217,8817,7613.275.400
29 de dez. de 202318,0218,1017,8318,0917,9711.945.400
28 de dez. de 202318,3618,4218,0818,0917,9712.089.400
27 de dez. de 202318,2318,5418,2318,4718,3412.681.000
26 de dez. de 202318,3118,3218,0718,1718,046.466.200
22 de dez. de 202318,3018,5518,1618,1618,0321.274.900
21 de dez. de 202318,0918,1717,8917,9717,8515.472.600
20 de dez. de 202318,1118,1317,7517,7717,6515.083.700
19 de dez. de 202317,7418,2417,7318,0917,9717.240.600
18 de dez. de 202317,5817,7517,4517,7317,6114.976.200
15 de dez. de 202317,5817,6517,4117,5117,3919.951.300
14 de dez. de 202317,5917,9617,5717,6517,5320.143.800
13 de dez. de 202316,3117,4316,2617,4317,3121.027.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...