Gold Fiels Ltd Spon ADR (GFI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	1.421.772	-1,12%	12,60	12,38	12,659	12,41
26/02/2024	1.507.657	-2,86%	12,50	12,28	12,555	12,55
23/02/2024	3.380.200	1,49%	12,50	12,5208	13,00	12,92
22/02/2024	4.807.790	-5,84%	12,50	12,40	12,99	12,73
21/02/2024	1.014.675	-0,73%	13,94	13,325	13,53	13,52
20/02/2024	1.049.895	0,37%	13,94	13,475	13,96	13,62
19/02/2024	497.535	0,00%	13,43	13,34	13,76	13,57
16/02/2024	497.535	3,75%	13,43	13,34	13,76	13,57
15/02/2024	1.362.047	2,91%	12,90	13,29	13,755	13,46
14/02/2024	1.533.717	0,23%	12,90	12,84	13,18	13,08
13/02/2024	1.312.089	-4,75%	13,53	12,9613	13,28	13,05
12/02/2024	1.513.157	1,63%	13,53	13,48	13,85	13,70
09/02/2024	1.610.389	-1,96%	13,59	13,44	13,61	13,48
08/02/2024	2.339.909	-2,41%	13,96	13,735	14,005	13,75
07/02/2024	1.969.747	-1,12%	14,24	14,055	14,39	14,09
06/02/2024	1.213.435	0,49%	14,28	14,105	14,3499	14,25
05/02/2024	1.514.019	-2,41%	14,78	14,01	14,24	14,18
02/02/2024	3.978.168	-8,10%	14,78	14,23	14,93	14,53
01/02/2024	3.838.559	6,82%	14,69	14,89	15,90	15,81
31/01/2024	2.712.214	1,02%	14,69	14,69	15,05	14,80
30/01/2024	2.481.107	1,74%	14,07	14,43	14,70	14,65
29/01/2024	2.646.095	2,71%	14,07	14,08	14,41	14,40
26/01/2024	2.252.801	2,86%	14,07	13,97	14,32	14,02
25/01/2024	1.299.407	1,34%	13,69	13,53	13,845	13,63
24/01/2024	4.169.019	1,05%	13,99	13,10	14,01	13,45
23/01/2024	2.180.049	5,13%	13,09	12,955	13,32	13,31
22/01/2024	1.213.679	0,08%	12,46	12,44	12,715	12,66
19/01/2024	2.238.271	1,36%	12,59	12,33	12,66	12,65
18/01/2024	1.414.549	-0,16%	12,42	12,32	12,69	12,48
17/01/2024	1.334.368	-1,50%	12,42	12,425	12,66	12,50
16/01/2024	2.181.027	-4,23%	12,42	12,63	13,03	12,69
15/01/2024	3.268.046	6,09%	12,42	13,03	13,3499	13,25
12/01/2024	3.268.046	6,09%	12,42	13,03	13,3499	13,25
11/01/2024	3.215.002	0,97%	12,42	12,315	12,60	12,49
10/01/2024	1.902.981	-0,08%	12,60	12,225	12,45	12,37
09/01/2024	2.950.486	-1,75%	12,60	12,19	12,49	12,38
08/01/2024	2.213.711	-1,41%	12,60	12,42	12,70	12,60
05/01/2024	2.325.636	-2,52%	12,76	12,68	13,085	12,78
04/01/2024	2.475.060	-1,87%	13,33	13,035	13,36	13,11
03/01/2024	3.440.924	-4,98%	14,48	13,26	13,62	13,36
02/01/2024	2.243.931	-2,77%	14,48	14,01	14,55	14,06
29/12/2023	2.255.846	0,35%	15,89	14,24	14,69	14,46
28/12/2023	5.430.291	-10,69%	15,89	14,345	15,94	14,415
27/12/2023	1.475.964	1,77%	15,98	16,08	16,4483	16,14
26/12/2023	608.225	-0,06%	15,98	15,75	15,99	15,86
22/12/2023	1.454.363	-0,81%	16,23	15,855	16,58	15,87
21/12/2023	1.654.035	1,33%	16,23	15,94	16,33	16,00
20/12/2023	1.538.868	-3,07%	16,26	15,79	16,405	15,79
19/12/2023	1.724.445	1,81%	16,03	16,03	16,62	16,29
18/12/2023	1.165.995	-0,31%	16,03	15,77	16,11	16,00
15/12/2023	2.793.192	-1,65%	13,87	15,90	16,20	16,05
14/12/2023	5.276.956	10,57%	13,87	15,9806	16,73	16,32
13/12/2023	2.341.686	4,98%	13,87	13,85	14,769	14,76
12/12/2023	1.584.818	-0,21%	13,90	13,895	14,2299	14,06
11/12/2023	1.357.523	0,00%	13,90	13,83	14,16	14,09
08/12/2023	1.671.662	-2,22%	14,585	13,91	14,28	14,09
07/12/2023	1.323.862	-1,23%	14,585	14,15	14,65	14,41
06/12/2023	1.508.963	-0,14%	14,74	14,4401	14,83	14,59
05/12/2023	1.680.331	-0,68%	14,60	14,41	14,71	14,61
04/12/2023	1.938.071	-4,91%	15,28	14,5301	14,98	14,71
01/12/2023	2.716.485	1,18%	15,28	15,26	15,6599	15,47
30/11/2023	1.890.572	0,13%	15,03	14,91	15,325	15,29
29/11/2023	3.058.380	0,99%	15,26	15,04	15,375	15,27
28/11/2023	4.507.301	9,17%	14,27	14,24	15,15	15,12
27/11/2023	1.796.552	3,13%	13,79	13,655	13,92	13,85
24/11/2023	1.380.181	-1,61%	13,29	13,265	13,4899	13,44
23/11/2023	2.511.308	1,25%	13,95	13,38	14,03	13,79
22/11/2023	2.362.023	0,29%	13,95	13,38	14,03	13,66
21/11/2023	2.146.081	4,13%	12,86	13,395	13,818	13,62
20/11/2023	649.868	1,32%	12,86	12,80	13,10	13,08
17/11/2023	1.309.519	-0,31%	13,10	12,865	13,26	12,91
16/11/2023	3.082.939	0,31%	12,70	12,70	13,35	12,95
15/11/2023	1.440.502	-1,60%	13,33	12,88	13,36	12,91
14/11/2023	1.553.175	5,30%	12,80	12,74	13,23	13,12
13/11/2023	1.379.342	-2,43%	12,46	12,405	12,60	12,46
10/11/2023	1.242.180	-1,39%	13,15	12,62	12,855	12,77
09/11/2023	1.703.018	-1,97%	13,15	12,89	13,31	12,95
08/11/2023	1.093.287	-0,98%	13,33	13,09	13,53	13,21
07/11/2023	1.642.808	-2,91%	13,89	13,075	13,48	13,34
06/11/2023	1.093.209	-1,72%	13,89	13,7223	13,985	13,74
03/11/2023	3.276.952	9,30%	13,10	12,71	14,18	13,98
02/11/2023	2.212.825	-1,69%	12,91	12,71	13,08	12,79
01/11/2023	1.367.128	-0,08%	12,91	12,82	13,08	13,01
31/10/2023	2.075.006	-3,77%	13,26	12,945	13,49	13,02
30/10/2023	1.466.830	-0,59%	13,68	13,425	13,69	13,53
27/10/2023	1.295.596	-0,44%	13,675	13,17	13,77	13,56
26/10/2023	2.046.632	1,26%	13,88	13,54	13,88	13,62
25/10/2023	2.012.377	-1,32%	13,48	13,415	13,74	13,45
24/10/2023	2.119.886	-2,50%	13,48	13,44	13,74	13,63
23/10/2023	2.244.817	-0,36%	13,92	13,66	14,03	13,98
20/10/2023	2.958.146	-0,28%	14,16	13,98	14,46	14,03
19/10/2023	2.413.108	-1,06%	14,15	13,82	14,18	14,07
18/10/2023	2.939.782	-0,84%	14,40	14,145	14,52	14,22
17/10/2023	2.215.309	1,70%	14,17	14,075	14,44	14,34
16/10/2023	2.916.000	0,64%	14,17	13,99	14,27	14,10
13/10/2023	4.486.441	6,30%	14,08	13,755	14,20	14,01
12/10/2023	3.554.760	0,53%	13,53	13,1003	13,60	13,18
11/10/2023	4.138.585	6,85%	12,25	12,8088	13,125	13,11
10/10/2023	2.588.785	4,96%	12,25	12,11	12,385	12,27
09/10/2023	2.147.100	4,38%	11,02	11,44	11,735	11,69