Gold Fiels Ltd Spon ADR (GFI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
1.593.262 |
-2,38%
|
35,46
|
34,19
|
35,5897
|
34,615
|
| 02/07/2026 |
1.885.338 |
4,92%
|
35,62
|
34,70
|
35,83
|
35,46
|
| 01/07/2026 |
1.536.359 |
0,24%
|
33,84
|
33,65
|
35,25
|
33,73
|
| 30/06/2026 |
1.458.676 |
0,84%
|
33,86
|
33,10
|
34,005
|
33,59
|
| 29/06/2026 |
1.333.580 |
-0,69%
|
33,85
|
32,95
|
33,85
|
33,32
|
| 26/06/2026 |
2.249.828 |
2,15%
|
33,49
|
33,32
|
34,06
|
33,53
|
| 25/06/2026 |
1.660.359 |
2,79%
|
32,92
|
32,33
|
33,54
|
32,82
|
| 24/06/2026 |
3.205.193 |
-5,15%
|
31,1985
|
31,1985
|
32,54
|
31,88
|
| 23/06/2026 |
1.894.316 |
-2,83%
|
33,33
|
33,20
|
34,32
|
33,61
|
| 18/06/2026 |
1.588.163 |
-0,71%
|
39,35
|
34,63
|
40,24
|
34,63
|
| 17/06/2026 |
2.314.395 |
-2,01%
|
40,22
|
38,80
|
41,27
|
38,89
|
| 16/06/2026 |
931.337 |
0,10%
|
40,18
|
39,26
|
40,18
|
39,63
|
| 15/06/2026 |
2.558.709 |
8,34%
|
39,5899
|
39,14
|
40,24
|
39,59
|
| 12/06/2026 |
2.434.226 |
1,67%
|
36,54
|
35,82
|
36,65
|
36,50
|
| 11/06/2026 |
2.490.368 |
6,93%
|
33,53
|
33,51
|
36,02
|
35,90
|
| 10/06/2026 |
2.228.499 |
-5,66%
|
33,63
|
33,35
|
34,59
|
33,53
|
| 09/06/2026 |
2.455.902 |
-1,07%
|
36,31
|
34,39
|
36,56
|
35,49
|
| 08/06/2026 |
1.684.193 |
-2,10%
|
36,07
|
35,84
|
36,635
|
35,88
|
| 05/06/2026 |
2.956.666 |
-6,53%
|
37,67
|
36,46
|
37,94
|
36,62
|
| 04/06/2026 |
1.397.771 |
3,03%
|
38,83
|
38,24
|
39,20
|
39,12
|
| 03/06/2026 |
1.296.608 |
-1,67%
|
38,358
|
37,86
|
38,63
|
37,94
|
| 02/06/2026 |
1.356.858 |
1,17%
|
38,72
|
37,82
|
38,915
|
38,56
|
| 01/06/2026 |
2.289.969 |
-4,63%
|
38,07
|
36,86
|
38,35
|
38,01
|
| 29/05/2026 |
2.566.308 |
-0,85%
|
39,48
|
39,28
|
40,735
|
39,86
|
| 28/05/2026 |
1.529.529 |
4,25%
|
39,07
|
38,29
|
41,20
|
40,23
|
| 27/05/2026 |
1.391.144 |
-4,03%
|
39,7103
|
39,485
|
40,185
|
39,52
|
| 26/05/2026 |
1.172.082 |
4,10%
|
40,4903
|
40,295
|
41,35
|
41,15
|
| 22/05/2026 |
1.645.012 |
-1,35%
|
39,79
|
38,50
|
39,9795
|
39,53
|
| 21/05/2026 |
1.081.273 |
-1,48%
|
39,68
|
39,47
|
40,89
|
40,07
|
| 20/05/2026 |
1.704.885 |
3,75%
|
39,96
|
39,63
|
40,91
|
40,67
|
| 19/05/2026 |
1.879.310 |
-3,34%
|
40,1295
|
38,44
|
40,1295
|
39,20
|
| 18/05/2026 |
1.136.555 |
0,65%
|
41,469
|
40,24
|
41,65
|
40,54
|
| 15/05/2026 |
1.954.504 |
-7,73%
|
41,35
|
40,27
|
41,57
|
40,27
|
| 14/05/2026 |
1.193.537 |
-1,50%
|
44,82
|
43,80
|
44,82
|
44,11
|
| 13/05/2026 |
1.665.122 |
-1,19%
|
44,10
|
43,64
|
44,78
|
44,78
|
| 12/05/2026 |
1.022.955 |
-1,84%
|
44,53
|
43,445
|
45,74
|
45,32
|
| 11/05/2026 |
1.422.233 |
2,85%
|
44,92
|
44,81
|
46,41
|
46,14
|
| 08/05/2026 |
1.564.839 |
-0,11%
|
43,79
|
43,79
|
45,26
|
44,86
|
| 07/05/2026 |
1.555.115 |
-2,81%
|
46,99
|
44,78
|
47,34
|
44,92
|
| 06/05/2026 |
2.239.309 |
10,73%
|
45,25
|
44,921
|
46,86
|
46,20
|
| 05/05/2026 |
1.252.966 |
-0,12%
|
43,00
|
41,71
|
43,29
|
41,75
|
| 04/05/2026 |
1.203.102 |
-0,71%
|
42,37
|
41,62
|
42,75
|
41,79
|
| 01/05/2026 |
1.051.837 |
-0,94%
|
42,65
|
41,84
|
42,80
|
42,08
|
| 30/04/2026 |
1.493.381 |
2,39%
|
42,86
|
42,145
|
42,9923
|
42,48
|
| 29/04/2026 |
2.095.486 |
-4,34%
|
42,04
|
41,271
|
42,33
|
41,49
|
| 28/04/2026 |
1.543.996 |
-3,67%
|
43,34
|
42,61
|
43,745
|
43,34
|
| 27/04/2026 |
160.591 |
-2,22%
|
45,11
|
44,58
|
45,496
|
44,99
|
| 24/04/2026 |
1.147.937 |
4,10%
|
45,32
|
44,45
|
46,11
|
45,74
|
| 23/04/2026 |
1.966.856 |
-3,36%
|
44,32
|
43,145
|
44,82
|
43,96
|
| 22/04/2026 |
1.392.959 |
-0,15%
|
45,86
|
45,325
|
46,56
|
45,49
|
| 21/04/2026 |
1.644.239 |
-6,64%
|
47,61
|
45,515
|
47,80
|
45,57
|
| 20/04/2026 |
1.188.761 |
-2,36%
|
48,89
|
48,49
|
49,47
|
48,78
|
| 17/04/2026 |
2.362.261 |
5,96%
|
49,77
|
48,62
|
51,205
|
49,96
|
| 16/04/2026 |
1.221.630 |
-0,48%
|
47,9696
|
47,06
|
48,39
|
47,14
|
| 15/04/2026 |
1.754.148 |
-5,44%
|
49,44
|
47,39
|
49,44
|
47,39
|
| 14/04/2026 |
1.816.527 |
2,43%
|
49,65
|
49,37
|
50,44
|
50,12
|
| 13/04/2026 |
852.762 |
-0,77%
|
48,74
|
48,30
|
49,305
|
48,96
|
| 10/04/2026 |
1.085.750 |
1,04%
|
48,70
|
48,66
|
49,77
|
49,34
|
| 09/04/2026 |
1.083.741 |
0,31%
|
48,43
|
48,0299
|
49,335
|
48,83
|
| 08/04/2026 |
2.535.634 |
5,53%
|
52,19
|
48,085
|
52,974
|
48,67
|
| 07/04/2026 |
1.349.164 |
-1,20%
|
46,22
|
44,81
|
46,53
|
46,12
|
| 06/04/2026 |
822.526 |
-1,89%
|
47,36
|
46,62
|
47,9404
|
46,68
|
| 02/04/2026 |
1.462.909 |
-1,14%
|
44,91
|
44,91
|
47,97
|
47,58
|
| 01/04/2026 |
2.840.923 |
6,01%
|
47,51
|
47,01
|
49,539
|
48,13
|
| 31/03/2026 |
2.113.857 |
7,29%
|
43,9603
|
43,9603
|
45,84
|
45,40
|
| 30/03/2026 |
1.500.445 |
-0,12%
|
43,26
|
41,797
|
43,56
|
42,30
|
| 27/03/2026 |
1.893.657 |
4,40%
|
40,3457
|
40,3457
|
42,645
|
42,34
|
| 26/03/2026 |
1.597.714 |
-4,28%
|
40,92
|
40,17
|
42,465
|
40,50
|
| 25/03/2026 |
1.549.618 |
4,08%
|
43,488
|
41,795
|
43,488
|
42,27
|
| 24/03/2026 |
1.499.750 |
-0,55%
|
39,9485
|
39,64
|
41,30
|
40,66
|
| 23/03/2026 |
3.034.594 |
4,76%
|
39,43
|
38,83
|
41,179
|
40,89
|
| 20/03/2026 |
2.495.449 |
-4,14%
|
40,98
|
38,67
|
41,09
|
39,07
|
| 19/03/2026 |
2.753.141 |
-4,79%
|
37,99
|
37,99
|
41,00
|
40,75
|
| 18/03/2026 |
2.533.867 |
-7,95%
|
42,4975
|
42,32
|
43,61
|
42,77
|
| 17/03/2026 |
1.121.624 |
-2,03%
|
47,15
|
46,12
|
47,545
|
46,41
|
| 16/03/2026 |
2.085.951 |
3,95%
|
46,76
|
46,01
|
47,83
|
47,34
|
| 13/03/2026 |
2.937.077 |
-8,10%
|
48,19
|
45,3701
|
48,30
|
45,54
|
| 12/03/2026 |
2.049.806 |
0,75%
|
51,80
|
49,5081
|
51,87
|
49,5081
|
| 11/03/2026 |
1.808.197 |
-2,92%
|
49,74
|
49,065
|
50,77
|
50,59
|
| 10/03/2026 |
1.706.664 |
0,00%
|
52,5113
|
52,021
|
53,26
|
52,13
|
| 09/03/2026 |
1.824.215 |
3,43%
|
50,06
|
49,34
|
52,30
|
52,13
|
| 06/03/2026 |
1.714.184 |
0,71%
|
47,60
|
47,60
|
50,59
|
50,44
|
| 05/03/2026 |
2.225.275 |
-1,99%
|
50,02
|
48,37
|
50,14
|
50,10
|
| 04/03/2026 |
1.129.075 |
-0,28%
|
51,75
|
50,355
|
52,12
|
51,08
|
| 03/03/2026 |
2.835.866 |
-11,71%
|
51,9317
|
49,2801
|
52,235
|
51,21
|
| 02/03/2026 |
1.905.023 |
-1,56%
|
58,51
|
55,36
|
58,755
|
57,92
|
| 27/02/2026 |
1.189.141 |
0,55%
|
58,30
|
58,0661
|
59,12
|
58,84
|
| 26/02/2026 |
1.291.285 |
0,58%
|
57,18
|
55,75
|
58,60
|
58,52
|
| 25/02/2026 |
1.347.212 |
2,23%
|
58,341
|
57,82
|
59,3593
|
58,18
|
| 24/02/2026 |
1.453.723 |
-0,12%
|
54,57
|
54,57
|
57,13
|
56,91
|
| 23/02/2026 |
1.571.095 |
5,34%
|
55,63
|
55,26
|
57,05
|
56,98
|
| 20/02/2026 |
1.469.355 |
2,37%
|
53,0566
|
51,6801
|
54,36
|
54,09
|
| 19/02/2026 |
906.038 |
1,01%
|
50,93
|
50,50
|
53,03
|
52,84
|
| 18/02/2026 |
1.288.062 |
1,66%
|
51,87
|
51,62
|
53,00
|
52,31
|
| 17/02/2026 |
2.038.999 |
-5,70%
|
51,69
|
50,50
|
52,175
|
51,47
|
| 13/02/2026 |
1.509.015 |
4,51%
|
53,54
|
53,31
|
55,10
|
54,60
|
| 12/02/2026 |
2.354.612 |
-8,94%
|
56,60
|
52,115
|
57,5999
|
52,15
|
| 11/02/2026 |
1.407.750 |
2,62%
|
56,6883
|
55,41
|
57,52
|
57,27
|
| 10/02/2026 |
1.392.348 |
-0,20%
|
55,36
|
54,57
|
56,16
|
55,84
|
| 09/02/2026 |
1.374.406 |
4,00%
|
53,20
|
53,20
|
56,27
|
55,95
|
