Gold Fiels Ltd Spon ADR (GFI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
1.837.020 |
6,96%
|
53,78
|
53,02
|
54,50
|
53,80
|
| 05/02/2026 |
1.713.375 |
-4,76%
|
50,06
|
49,891
|
52,25
|
50,05
|
| 04/02/2026 |
2.547.308 |
0,10%
|
54,70
|
50,23
|
54,7624
|
52,54
|
| 03/02/2026 |
2.382.515 |
5,09%
|
52,35
|
50,78
|
53,5599
|
52,49
|
| 02/02/2026 |
1.767.864 |
-0,34%
|
49,81
|
48,33
|
51,39
|
49,95
|
| 30/01/2026 |
3.728.868 |
-14,49%
|
53,43
|
48,80
|
55,50
|
50,12
|
| 29/01/2026 |
6.598.601 |
-4,72%
|
59,74
|
56,45
|
60,93
|
58,61
|
| 28/01/2026 |
3.782.883 |
8,99%
|
58,015
|
57,27
|
61,64
|
61,51
|
| 27/01/2026 |
1.707.104 |
3,25%
|
55,04
|
52,96
|
56,55
|
56,45
|
| 26/01/2026 |
2.568.343 |
2,71%
|
55,75
|
54,555
|
58,09
|
54,68
|
| 23/01/2026 |
1.356.231 |
1,93%
|
52,80
|
52,0501
|
53,88
|
53,22
|
| 22/01/2026 |
1.777.348 |
1,77%
|
51,12
|
50,52
|
52,70
|
52,21
|
| 21/01/2026 |
2.241.747 |
-3,00%
|
54,83
|
50,8093
|
55,38
|
51,30
|
| 20/01/2026 |
2.043.995 |
6,01%
|
52,99
|
51,79
|
53,2799
|
52,89
|
| 16/01/2026 |
1.620.424 |
-0,86%
|
49,7636
|
48,17
|
49,975
|
49,41
|
| 15/01/2026 |
1.651.815 |
0,08%
|
49,79
|
49,265
|
50,51
|
49,84
|
| 14/01/2026 |
1.130.661 |
0,52%
|
50,9892
|
48,775
|
51,1375
|
49,80
|
| 13/01/2026 |
1.196.071 |
2,10%
|
49,57
|
49,17
|
50,38
|
49,55
|
| 12/01/2026 |
1.799.755 |
6,30%
|
47,77
|
47,43
|
49,59
|
48,54
|
| 09/01/2026 |
1.127.154 |
0,29%
|
45,62
|
45,08
|
46,505
|
45,69
|
| 08/01/2026 |
853.099 |
-0,30%
|
44,48
|
44,27
|
45,64
|
45,56
|
| 07/01/2026 |
1.411.028 |
-3,15%
|
45,07
|
44,0663
|
45,805
|
45,72
|
| 06/01/2026 |
1.493.938 |
6,28%
|
45,95
|
45,85
|
47,392
|
47,22
|
| 05/01/2026 |
1.512.979 |
2,16%
|
44,46
|
44,43
|
45,71
|
44,43
|
| 02/01/2026 |
714.945 |
-0,23%
|
44,11
|
42,10
|
44,29
|
43,56
|
| 31/12/2025 |
717.345 |
-1,04%
|
43,7899
|
43,49
|
44,68
|
43,66
|
| 30/12/2025 |
991.853 |
1,19%
|
45,21
|
43,66
|
45,41
|
43,66
|
| 29/12/2025 |
1.534.001 |
-6,36%
|
45,2901
|
43,06
|
45,2901
|
43,60
|
| 26/12/2025 |
640.499 |
1,20%
|
46,7007
|
45,52
|
46,8798
|
46,56
|
| 24/12/2025 |
481.589 |
-0,39%
|
46,3997
|
44,9501
|
46,6386
|
46,01
|
| 23/12/2025 |
1.679.266 |
-1,81%
|
46,88
|
45,6347
|
46,9121
|
46,17
|
| 22/12/2025 |
1.393.791 |
4,12%
|
46,68
|
46,41
|
47,5996
|
47,02
|
| 19/12/2025 |
1.254.148 |
2,24%
|
44,34
|
44,12
|
45,90
|
45,16
|
| 18/12/2025 |
1.270.716 |
-0,99%
|
44,1998
|
43,85
|
45,4234
|
44,17
|
| 17/12/2025 |
1.116.880 |
1,87%
|
44,47
|
43,8301
|
45,0499
|
44,61
|
| 16/12/2025 |
1.485.527 |
-0,34%
|
43,86
|
43,21
|
45,1999
|
43,79
|
| 15/12/2025 |
1.484.241 |
1,04%
|
44,50
|
43,10
|
44,615
|
43,94
|
| 12/12/2025 |
2.343.381 |
-3,57%
|
45,72
|
42,72
|
45,8788
|
43,49
|
| 11/12/2025 |
1.811.273 |
4,80%
|
42,86
|
42,8203
|
45,70
|
45,10
|
| 10/12/2025 |
1.746.435 |
1,25%
|
42,73
|
41,70
|
43,66
|
43,04
|
| 09/12/2025 |
1.080.923 |
4,66%
|
41,20
|
41,00
|
43,14
|
43,09
|
| 08/12/2025 |
1.304.244 |
-2,46%
|
42,41
|
41,12
|
42,41
|
41,17
|
| 05/12/2025 |
1.699.549 |
1,39%
|
43,02
|
41,90
|
44,3199
|
42,21
|
| 04/12/2025 |
954.826 |
1,91%
|
40,98
|
40,72
|
41,70
|
41,62
|
| 03/12/2025 |
888.390 |
-1,33%
|
41,62
|
40,8304
|
42,00
|
40,84
|
| 02/12/2025 |
1.393.504 |
-3,07%
|
42,0392
|
40,22
|
42,22
|
41,38
|
| 01/12/2025 |
1.737.490 |
-0,41%
|
43,43
|
42,39
|
43,48
|
42,71
|
| 28/11/2025 |
2.223.323 |
-0,97%
|
42,0781
|
41,61
|
42,9881
|
42,89
|
| 26/11/2025 |
1.263.062 |
6,17%
|
41,36
|
41,36
|
43,24
|
43,22
|
| 25/11/2025 |
1.217.161 |
0,30%
|
40,75
|
39,785
|
41,08
|
40,71
|
| 24/11/2025 |
1.620.578 |
5,57%
|
38,4646
|
38,15
|
40,64
|
40,59
|
| 21/11/2025 |
1.845.152 |
1,38%
|
38,01
|
37,5696
|
39,265
|
38,45
|
| 20/11/2025 |
2.477.785 |
-6,46%
|
40,14
|
37,75
|
40,71
|
37,95
|
| 19/11/2025 |
2.318.145 |
1,63%
|
41,43
|
39,95
|
42,0275
|
40,57
|
| 18/11/2025 |
1.981.908 |
1,43%
|
39,75
|
39,1289
|
40,55
|
39,89
|
| 17/11/2025 |
1.459.289 |
-3,80%
|
40,35
|
39,065
|
41,27
|
39,31
|
| 14/11/2025 |
976.829 |
-1,14%
|
39,94
|
39,88
|
41,36
|
40,82
|
| 13/11/2025 |
1.878.223 |
-3,69%
|
43,51
|
41,08
|
43,5504
|
41,29
|
| 12/11/2025 |
3.166.020 |
1,01%
|
40,70
|
40,70
|
43,559
|
42,86
|
| 11/11/2025 |
2.204.801 |
0,36%
|
42,83
|
41,5701
|
43,005
|
42,43
|
| 10/11/2025 |
2.641.919 |
8,52%
|
41,22
|
40,78
|
42,58
|
42,28
|
| 07/11/2025 |
1.970.149 |
3,19%
|
38,97
|
38,4761
|
39,45
|
38,98
|
| 06/11/2025 |
1.579.007 |
-1,19%
|
38,82
|
37,635
|
39,32
|
37,75
|
| 05/11/2025 |
2.641.442 |
7,02%
|
38,1984
|
37,53
|
38,65
|
38,16
|
| 04/11/2025 |
2.824.789 |
-6,09%
|
36,1592
|
35,46
|
36,5488
|
35,68
|
| 03/11/2025 |
1.338.780 |
-1,07%
|
38,28
|
37,61
|
38,55
|
38,00
|
| 31/10/2025 |
1.216.545 |
-0,92%
|
39,16
|
38,39
|
39,38
|
38,41
|
| 30/10/2025 |
1.413.963 |
1,45%
|
38,20
|
38,03
|
39,2388
|
38,78
|
| 29/10/2025 |
1.630.242 |
-0,73%
|
39,56
|
37,7343
|
39,89
|
38,24
|
| 28/10/2025 |
1.903.742 |
2,67%
|
36,9866
|
36,93
|
38,76
|
38,53
|
| 27/10/2025 |
3.313.412 |
-6,87%
|
38,05
|
36,37
|
38,266
|
37,53
|
| 24/10/2025 |
1.651.854 |
-2,18%
|
40,43
|
40,08
|
41,1801
|
40,30
|
| 23/10/2025 |
1.812.264 |
4,04%
|
40,74
|
40,26
|
41,53
|
41,20
|
| 22/10/2025 |
3.259.750 |
2,38%
|
37,10
|
37,07
|
39,81
|
39,60
|
| 21/10/2025 |
3.635.661 |
-11,63%
|
39,8112
|
38,34
|
40,1189
|
38,69
|
| 20/10/2025 |
1.351.270 |
1,44%
|
43,23
|
42,71
|
44,44
|
43,76
|
| 17/10/2025 |
2.546.497 |
-7,49%
|
44,96
|
41,91
|
44,96
|
43,14
|
| 16/10/2025 |
2.908.980 |
6,46%
|
44,82
|
44,6312
|
47,1099
|
46,62
|
| 15/10/2025 |
1.957.591 |
3,91%
|
42,48
|
41,63
|
44,15
|
43,79
|
| 14/10/2025 |
1.841.904 |
-3,32%
|
42,40
|
41,85
|
43,3397
|
42,16
|
| 13/10/2025 |
1.586.692 |
6,42%
|
42,39
|
42,22
|
43,695
|
43,63
|
| 10/10/2025 |
2.467.490 |
2,59%
|
39,91
|
39,78
|
41,10
|
41,00
|
| 09/10/2025 |
2.507.610 |
-7,86%
|
43,43
|
39,30
|
43,43
|
39,98
|
| 08/10/2025 |
1.234.644 |
3,68%
|
43,11
|
42,475
|
43,655
|
43,39
|
| 07/10/2025 |
1.405.298 |
-1,46%
|
42,44
|
41,2001
|
42,45
|
41,85
|
| 06/10/2025 |
1.143.529 |
0,78%
|
42,26
|
42,21
|
42,93
|
42,47
|
| 03/10/2025 |
1.115.837 |
-0,28%
|
42,13
|
41,72
|
42,58
|
42,14
|
| 02/10/2025 |
1.674.301 |
1,25%
|
43,03
|
40,55
|
43,13
|
42,26
|
| 01/10/2025 |
1.461.243 |
-0,52%
|
42,00
|
41,39
|
42,785
|
41,74
|
| 30/09/2025 |
1.249.226 |
1,44%
|
41,31
|
41,10
|
42,56
|
41,96
|
| 29/09/2025 |
1.475.447 |
1,40%
|
41,95
|
41,11
|
42,24
|
41,44
|
| 26/09/2025 |
1.563.960 |
3,81%
|
40,19
|
39,85
|
40,8586
|
40,85
|
| 25/09/2025 |
2.044.700 |
-2,27%
|
39,84
|
38,84
|
40,18
|
39,33
|
| 24/09/2025 |
1.789.110 |
-3,59%
|
41,93
|
40,24
|
42,12
|
40,27
|
| 23/09/2025 |
2.662.066 |
-1,21%
|
42,19
|
41,785
|
42,74
|
41,79
|
| 22/09/2025 |
2.159.888 |
2,29%
|
41,87
|
41,2301
|
42,30
|
42,30
|
| 19/09/2025 |
2.722.572 |
9,39%
|
37,68
|
37,68
|
41,46
|
41,32
|
| 18/09/2025 |
2.252.066 |
-0,20%
|
37,31
|
37,07
|
38,025
|
37,87
|
| 17/09/2025 |
1.980.488 |
-0,96%
|
37,83
|
37,61
|
38,94
|
37,98
|
| 16/09/2025 |
1.510.154 |
-1,03%
|
38,86
|
37,91
|
39,04
|
38,37
|
