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 > >>
06/10/2023	2.116.911	1,73%	11,02	10,945	11,285	11,20
05/10/2023	1.905.075	4,94%	10,75	10,70	11,035	11,25
04/10/2023	1.815.115	-0,28%	10,55	10,53	10,725	10,72
03/10/2023	1.395.669	3,37%	10,47	10,31	10,86	10,75
02/10/2023	2.162.072	-4,24%	10,47	10,31	10,55	10,40
29/09/2023	1.644.385	-0,28%	10,70	10,72	11,1599	10,86
28/09/2023	3.617.761	-1,63%	10,70	10,665	10,905	10,89
27/09/2023	3.295.767	-5,47%	11,52	11,05	11,5238	11,07
26/09/2023	1.575.481	-0,68%	11,74	11,6506	11,785	11,71
25/09/2023	1.427.843	-2,40%	11,93	11,69	12,01	11,79
22/09/2023	869.761	0,92%	12,38	12,045	12,42	12,08
21/09/2023	1.484.315	-4,09%	11,95	11,89	12,175	11,97
20/09/2023	3.261.254	2,13%	12,34	12,33	12,70	12,48
19/09/2023	1.161.005	-0,73%	12,25	12,07	12,275	12,22
18/09/2023	1.273.039	0,08%	12,32	11,99	12,44	12,31
15/09/2023	2.802.821	-0,81%	12,32	12,0501	12,425	12,30
14/09/2023	1.353.903	-0,24%	12,32	12,23	12,63	12,40
13/09/2023	1.138.063	-0,64%	12,55	12,39	12,72	12,43
12/09/2023	1.073.459	0,32%	12,53	12,28	12,615	12,51
11/09/2023	983.488	1,55%	12,53	12,40	12,595	12,47
08/09/2023	1.270.495	1,49%	12,22	12,04	12,4499	12,28
07/09/2023	1.686.298	-0,24%	12,22	12,04	12,25	12,10
06/09/2023	1.403.151	0,49%	12,17	12,145	12,54	12,30
05/09/2023	1.302.480	-3,09%	13,10	12,145	12,515	12,24
04/09/2023	2.203.186	0,00%	13,10	12,605	13,135	12,63
01/09/2023	2.203.186	0,00%	13,10	12,605	13,135	12,63
31/08/2023	1.465.941	-3,07%	13,20	12,555	12,97	12,63
30/08/2023	1.569.658	1,17%	12,74	12,975	13,30	13,03
29/08/2023	1.647.318	1,42%	12,74	12,601	12,95	12,88
28/08/2023	1.979.776	2,67%	12,50	12,44	12,814	12,70
25/08/2023	1.638.457	-0,80%	12,39	12,245	12,59	12,37
24/08/2023	1.868.102	1,30%	12,39	12,23	12,585	12,47
23/08/2023	2.945.093	4,95%	12,11	12,075	12,39	12,31
22/08/2023	1.413.945	1,30%	11,73	11,545	11,765	11,73
21/08/2023	2.066.889	1,05%	11,56	11,305	11,66	11,58
18/08/2023	1.749.688	0,31%	11,50	11,34	11,5979	11,455
17/08/2023	4.296.275	-10,37%	11,57	11,2101	11,70	11,4101
16/08/2023	1.748.417	-1,24%	12,79	12,72	12,89	12,73
15/08/2023	1.463.090	-1,23%	12,95	12,845	13,1392	12,89
14/08/2023	2.712.414	-0,46%	13,06	12,7301	13,08	13,03
11/08/2023	1.437.064	-0,83%	13,06	12,9501	13,175	13,09
10/08/2023	1.404.482	0,30%	13,36	13,095	13,4006	13,20
09/08/2023	1.095.426	-0,15%	13,29	13,07	13,305	13,16
08/08/2023	1.933.239	-1,27%	13,23	12,97	13,28	13,18
07/08/2023	1.957.963	-0,08%	13,23	13,04	13,40	13,35
04/08/2023	3.885.673	1,06%	13,78	13,072	13,38	13,36
03/08/2023	1.795.063	-0,90%	13,78	13,17	13,395	13,22
02/08/2023	2.063.976	-1,98%	13,78	13,23	13,815	13,34
01/08/2023	4.778.393	-12,02%	15,37	13,575	14,70	13,61
31/07/2023	2.776.487	0,85%	15,37	15,2801	15,74	15,47
28/07/2023	1.592.518	3,16%	15,25	15,175	15,39	15,34
27/07/2023	2.527.931	-3,88%	15,53	14,85	15,525	14,87
26/07/2023	1.953.000	-0,19%	15,53	14,48	15,59	15,47
25/07/2023	1.549.834	1,57%	15,35	15,33	15,6199	15,50
24/07/2023	1.272.684	-2,24%	15,655	15,21	15,665	15,26
21/07/2023	1.654.951	0,13%	15,415	15,41	15,68	15,61
20/07/2023	1.993.358	-1,33%	15,97	15,56	15,90	15,59
19/07/2023	1.746.985	-0,50%	15,81	15,6402	16,04	15,80
18/07/2023	1.891.850	3,32%	15,81	15,725	16,05	15,88
17/07/2023	1.692.017	0,07%	15,57	15,02	15,445	15,37
14/07/2023	2.355.628	2,09%	15,57	15,33	15,738	15,355
13/07/2023	2.031.796	0,94%	15,23	14,9501	15,24	15,04
12/07/2023	3.444.674	8,68%	14,33	14,245	14,95	14,90
11/07/2023	1.501.604	2,47%	13,68	13,575	13,855	13,70
10/07/2023	1.325.321	0,98%	13,315	13,01	13,45	13,37
07/07/2023	1.616.869	1,07%	13,315	13,17	13,335	13,24
06/07/2023	1.647.685	-3,96%	14,05	13,07	13,44	13,10
05/07/2023	1.394.330	-2,01%	13,77	13,61	14,065	13,64
04/07/2023	803.199	0,00%	13,77	13,758	13,97	13,83
03/07/2023	803.125	1,09%	13,77	13,758	13,97	13,98
30/06/2023	911.413	0,88%	13,77	13,70	13,87	13,83
29/06/2023	1.131.518	0,88%	13,35	13,345	13,77	13,71
28/06/2023	1.456.583	-0,80%	14,28	13,49	13,6799	13,59
27/06/2023	3.074.192	-3,52%	14,28	13,66	14,31	13,70
26/06/2023	975.250	-0,56%	14,36	14,125	14,34	14,20
23/06/2023	2.172.954	0,21%	14,44	14,245	14,55	14,29
22/06/2023	1.607.733	-1,11%	15,01	13,98	14,28	14,26
21/06/2023	1.871.894	-0,55%	15,01	14,185	14,45	14,42
20/06/2023	2.557.204	-3,20%	15,01	14,285	14,6138	14,50
19/06/2023	4.956.637	-0,93%	15,01	14,80	15,145	14,98
16/06/2023	4.956.637	-0,93%	15,01	14,80	15,145	14,98
15/06/2023	3.787.994	0,00%	15,27	14,77	15,22	15,12
14/06/2023	1.996.401	1,27%	15,27	14,875	15,37	15,12
13/06/2023	2.221.434	-2,35%	15,29	14,84	15,37	14,93
12/06/2023	2.372.944	-1,29%	15,40	15,065	15,41	15,29
09/06/2023	1.128.689	-1,02%	15,48	15,33	15,575	15,49
08/06/2023	1.316.886	0,39%	15,95	15,59	15,97	15,65
07/06/2023	2.217.148	-0,32%	15,95	15,48	16,34	15,59
06/06/2023	1.663.704	0,00%	15,83	15,47	15,88	15,65
05/06/2023	1.665.816	-0,45%	15,62	15,51	15,78	15,65
02/06/2023	1.996.605	-0,44%	15,44	15,56	16,05	15,72
01/06/2023	2.459.455	4,43%	15,44	15,40	15,93	15,79
31/05/2023	1.942.686	-0,21%	14,84	14,59	14,89	15,12
30/05/2023	1.942.686	-0,21%	14,84	14,59	14,89	14,61
29/05/2023	1.696.560	0,41%	14,59	14,555	14,95	14,64
26/05/2023	1.696.560	0,41%	14,59	14,555	14,95	14,64
25/05/2023	1.574.794	-1,09%	14,59	14,49	14,76	14,58
24/05/2023	4.895.021	-2,00%	15,29	14,59	15,29	14,74
23/05/2023	1.891.404	-1,05%	15,15	15,02	15,27	15,04
22/05/2023	1.536.919	-0,59%	15,23	15,17	15,435	15,20