Gold Fiels Ltd Spon ADR (GFI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
1.680.951 |
0,27%
|
17,15
|
16,79
|
17,24
|
17,005
|
| 16/07/2024 |
6.405.423 |
6,27%
|
16,59
|
16,50
|
17,16
|
16,96
|
| 15/07/2024 |
2.890.318 |
-0,38%
|
15,87
|
15,62
|
16,18
|
15,96
|
| 12/07/2024 |
670.974 |
-1,23%
|
16,12
|
15,985
|
16,25
|
16,02
|
| 11/07/2024 |
2.630.895 |
1,88%
|
16,32
|
15,92
|
16,35
|
16,22
|
| 10/07/2024 |
2.552.611 |
2,71%
|
15,85
|
15,73
|
16,10
|
15,92
|
| 09/07/2024 |
4.148.985 |
-0,19%
|
15,70
|
15,455
|
15,79
|
15,50
|
| 08/07/2024 |
6.847.338 |
-2,14%
|
15,68
|
15,37
|
15,735
|
15,53
|
| 05/07/2024 |
703.300 |
3,79%
|
16,08
|
15,75
|
16,15
|
15,87
|
| 04/07/2024 |
2.014.592 |
0,00%
|
15,10
|
15,07
|
15,48
|
15,29
|
| 03/07/2024 |
2.014.592 |
2,34%
|
15,10
|
15,07
|
15,48
|
15,29
|
| 02/07/2024 |
2.043.092 |
0,54%
|
14,80
|
14,64
|
15,00
|
14,94
|
| 01/07/2024 |
1.677.947 |
-0,27%
|
15,06
|
14,855
|
15,12
|
14,86
|
| 28/06/2024 |
1.107.115 |
-2,55%
|
15,28
|
14,84
|
15,32
|
14,90
|
| 27/06/2024 |
2.031.743 |
0,86%
|
15,245
|
15,20
|
15,41
|
15,29
|
| 26/06/2024 |
2.015.674 |
1,54%
|
14,75
|
14,69
|
15,17
|
15,16
|
| 25/06/2024 |
2.151.961 |
-0,53%
|
14,87
|
14,79
|
15,015
|
14,93
|
| 24/06/2024 |
2.652.082 |
2,25%
|
15,02
|
14,85
|
15,19
|
15,01
|
| 21/06/2024 |
4.795.570 |
0,41%
|
14,94
|
14,45
|
14,97
|
14,68
|
| 20/06/2024 |
4.189.959 |
4,28%
|
14,72
|
14,43
|
14,765
|
14,62
|
| 19/06/2024 |
3.499.175 |
0,00%
|
13,80
|
13,73
|
14,17
|
14,02
|
| 18/06/2024 |
3.499.175 |
3,55%
|
13,80
|
13,73
|
14,17
|
14,02
|
| 17/06/2024 |
1.091.836 |
0,67%
|
13,56
|
13,33
|
13,7293
|
13,63
|
| 14/06/2024 |
2.751.471 |
0,30%
|
13,69
|
13,2535
|
13,8051
|
13,54
|
| 13/06/2024 |
5.715.436 |
-14,77%
|
14,26
|
13,485
|
14,72
|
13,50
|
| 12/06/2024 |
1.705.359 |
0,96%
|
15,71
|
15,685
|
16,23
|
15,84
|
| 11/06/2024 |
1.432.813 |
-0,76%
|
15,71
|
15,295
|
15,70
|
15,69
|
| 10/06/2024 |
1.303.088 |
1,80%
|
15,48
|
15,46
|
15,855
|
15,81
|
| 07/06/2024 |
2.088.121 |
-4,37%
|
15,53
|
15,39
|
15,705
|
15,53
|
| 06/06/2024 |
1.352.580 |
4,04%
|
15,36
|
15,58
|
16,25
|
16,24
|
| 05/06/2024 |
1.172.710 |
2,70%
|
15,36
|
15,125
|
15,655
|
15,61
|
| 04/06/2024 |
1.530.181 |
-2,50%
|
15,30
|
14,88
|
15,30
|
15,19
|
| 03/06/2024 |
1.177.036 |
-1,08%
|
15,75
|
15,46
|
15,78
|
15,58
|
| 31/05/2024 |
1.286.188 |
-1,50%
|
15,79
|
15,59
|
15,91
|
15,75
|
| 30/05/2024 |
1.111.582 |
0,95%
|
15,79
|
15,79
|
16,245
|
15,99
|
| 29/05/2024 |
732.813 |
-1,90%
|
16,11
|
15,811
|
16,25
|
15,98
|
| 28/05/2024 |
765.063 |
1,50%
|
16,32
|
16,19
|
16,47
|
16,29
|
| 27/05/2024 |
1.378.868 |
0,00%
|
15,93
|
15,93
|
16,16
|
16,05
|
| 24/05/2024 |
1.378.868 |
-0,50%
|
15,93
|
15,93
|
16,16
|
16,05
|
| 23/05/2024 |
1.235.856 |
-2,17%
|
16,78
|
15,69
|
16,107
|
15,78
|
| 22/05/2024 |
1.319.902 |
-2,60%
|
16,78
|
15,94
|
16,59
|
16,13
|
| 21/05/2024 |
1.171.308 |
-1,43%
|
16,78
|
16,41
|
16,865
|
16,56
|
| 20/05/2024 |
1.173.690 |
2,94%
|
16,78
|
16,4799
|
16,97
|
16,80
|
| 17/05/2024 |
1.720.975 |
3,36%
|
16,96
|
15,98
|
16,355
|
16,32
|
| 16/05/2024 |
3.060.745 |
-6,62%
|
16,96
|
15,775
|
16,7499
|
15,79
|
| 15/05/2024 |
982.879 |
0,69%
|
16,96
|
16,56
|
17,105
|
16,915
|
| 14/05/2024 |
820.052 |
0,30%
|
16,73
|
16,59
|
16,895
|
16,80
|
| 13/05/2024 |
637.526 |
-1,12%
|
16,88
|
16,56
|
17,045
|
16,75
|
| 10/05/2024 |
1.654.673 |
2,92%
|
16,99
|
16,815
|
17,31
|
16,94
|
| 09/05/2024 |
762.280 |
2,56%
|
16,30
|
16,195
|
16,5499
|
16,46
|
| 08/05/2024 |
1.252.328 |
0,94%
|
15,64
|
15,58
|
16,10
|
16,05
|
| 07/05/2024 |
1.794.742 |
-3,99%
|
15,64
|
15,47
|
15,9999
|
15,90
|
| 06/05/2024 |
947.733 |
0,67%
|
16,86
|
16,49
|
16,92
|
16,56
|
| 03/05/2024 |
926.599 |
0,43%
|
16,47
|
16,17
|
16,59
|
16,45
|
| 02/05/2024 |
1.174.005 |
-0,06%
|
16,21
|
16,16
|
16,46
|
16,38
|
| 01/05/2024 |
957.423 |
1,36%
|
16,87
|
16,22
|
16,815
|
16,39
|
| 30/04/2024 |
1.992.383 |
-9,67%
|
16,87
|
16,16
|
17,095
|
16,16
|
| 29/04/2024 |
885.231 |
2,05%
|
16,34
|
17,60
|
18,105
|
17,89
|
| 26/04/2024 |
1.391.776 |
0,75%
|
16,34
|
17,37
|
17,81
|
17,53
|
| 25/04/2024 |
1.214.775 |
2,59%
|
16,34
|
16,70
|
17,50
|
17,40
|
| 24/04/2024 |
1.088.978 |
0,41%
|
16,34
|
16,69
|
17,005
|
16,96
|
| 23/04/2024 |
1.119.528 |
1,38%
|
16,34
|
16,315
|
16,915
|
16,89
|
| 22/04/2024 |
2.159.758 |
-5,61%
|
17,55
|
16,5104
|
16,965
|
16,66
|
| 19/04/2024 |
2.683.637 |
-0,68%
|
17,55
|
17,61
|
17,93
|
17,65
|
| 18/04/2024 |
952.645 |
0,17%
|
17,55
|
17,465
|
17,9899
|
17,77
|
| 17/04/2024 |
1.568.894 |
1,72%
|
17,55
|
17,45
|
18,02
|
17,74
|
| 16/04/2024 |
2.406.761 |
-0,91%
|
17,55
|
17,255
|
17,64
|
17,44
|
| 15/04/2024 |
2.290.758 |
-3,08%
|
18,90
|
17,5001
|
18,36
|
17,60
|
| 12/04/2024 |
4.887.408 |
-0,17%
|
18,90
|
18,00
|
18,965
|
18,16
|
| 11/04/2024 |
2.849.774 |
5,27%
|
17,20
|
17,515
|
18,29
|
18,19
|
| 10/04/2024 |
3.387.270 |
-4,32%
|
17,20
|
17,04
|
17,60
|
17,28
|
| 09/04/2024 |
2.516.704 |
3,79%
|
18,015
|
17,705
|
18,07
|
18,06
|
| 08/04/2024 |
2.711.331 |
0,00%
|
16,86
|
17,222
|
17,6591
|
17,40
|
| 05/04/2024 |
2.598.713 |
4,32%
|
16,86
|
16,76
|
17,44
|
17,40
|
| 04/04/2024 |
4.033.070 |
-0,48%
|
16,95
|
16,61
|
17,24
|
16,68
|
| 03/04/2024 |
3.111.046 |
3,71%
|
16,36
|
16,2411
|
16,82
|
16,76
|
| 02/04/2024 |
2.723.421 |
1,35%
|
16,36
|
16,00
|
16,495
|
16,165
|
| 01/04/2024 |
1.617.157 |
0,44%
|
15,48
|
15,8501
|
16,605
|
15,96
|
| 28/03/2024 |
1.774.491 |
1,79%
|
15,48
|
15,77
|
16,08
|
15,89
|
| 27/03/2024 |
1.509.670 |
1,23%
|
15,48
|
15,41
|
15,735
|
15,61
|
| 26/03/2024 |
1.262.988 |
1,78%
|
15,61
|
15,275
|
15,63
|
15,42
|
| 25/03/2024 |
870.674 |
0,20%
|
15,37
|
15,15
|
15,66
|
15,15
|
| 22/03/2024 |
1.099.324 |
-0,53%
|
15,37
|
14,93
|
15,28
|
15,12
|
| 21/03/2024 |
2.001.172 |
0,40%
|
15,37
|
15,15
|
15,78
|
15,20
|
| 20/03/2024 |
1.664.763 |
6,40%
|
14,30
|
14,26
|
15,335
|
15,14
|
| 19/03/2024 |
1.385.903 |
-1,25%
|
14,92
|
14,00
|
14,36
|
14,23
|
| 18/03/2024 |
1.529.891 |
-1,84%
|
14,92
|
14,22
|
14,52
|
14,41
|
| 15/03/2024 |
1.923.360 |
-0,74%
|
14,92
|
14,55
|
14,8899
|
14,68
|
| 14/03/2024 |
1.685.425 |
-3,02%
|
14,92
|
14,5801
|
15,0669
|
14,79
|
| 13/03/2024 |
1.780.713 |
3,34%
|
15,15
|
15,15
|
15,69
|
15,47
|
| 12/03/2024 |
3.166.288 |
-5,19%
|
15,15
|
14,71
|
15,155
|
14,97
|
| 11/03/2024 |
2.235.756 |
3,41%
|
15,15
|
15,09
|
15,97
|
15,79
|
| 08/03/2024 |
2.326.028 |
-1,04%
|
14,89
|
15,232
|
15,50
|
15,27
|
| 07/03/2024 |
1.616.473 |
2,32%
|
14,89
|
15,10
|
15,48
|
15,43
|
| 06/03/2024 |
1.503.365 |
2,31%
|
14,95
|
14,90
|
15,29
|
15,08
|
| 05/03/2024 |
2.252.739 |
2,36%
|
14,95
|
14,63
|
15,1558
|
14,74
|
| 04/03/2024 |
2.359.265 |
4,12%
|
12,45
|
13,785
|
14,43
|
14,40
|
| 01/03/2024 |
2.506.821 |
6,06%
|
12,45
|
13,0799
|
13,83
|
13,83
|
| 29/02/2024 |
1.324.184 |
4,82%
|
12,45
|
12,825
|
13,14
|
13,04
|
| 28/02/2024 |
1.075.544 |
0,24%
|
12,45
|
12,335
|
12,49
|
12,44
|
Por favor leia o