Gold Fiels Ltd Spon ADR (GFI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/09/2025 |
1.628.667 |
3,42%
|
37,45
|
37,38
|
39,04
|
38,83
|
| 12/09/2025 |
1.821.049 |
0,07%
|
37,19
|
36,93
|
38,065
|
37,60
|
| 11/09/2025 |
1.504.382 |
2,77%
|
37,16
|
36,6323
|
38,04
|
37,6207
|
| 10/09/2025 |
1.945.805 |
3,60%
|
36,3901
|
36,3901
|
37,68
|
36,96
|
| 09/09/2025 |
1.801.674 |
0,38%
|
36,03
|
35,35
|
36,27
|
35,73
|
| 08/09/2025 |
2.024.429 |
3,62%
|
35,75
|
35,04
|
35,82
|
35,61
|
| 05/09/2025 |
1.677.088 |
2,87%
|
34,87
|
34,045
|
34,87
|
34,36
|
| 04/09/2025 |
1.837.365 |
-4,57%
|
33,57
|
33,31
|
34,54
|
33,40
|
| 03/09/2025 |
2.062.559 |
1,77%
|
35,30
|
34,7403
|
35,39
|
35,00
|
| 02/09/2025 |
2.569.188 |
2,72%
|
33,75
|
33,38
|
34,68
|
34,39
|
| 29/08/2025 |
2.046.167 |
4,23%
|
32,20
|
32,20
|
33,57
|
33,48
|
| 28/08/2025 |
1.305.427 |
-2,15%
|
32,26
|
31,76
|
32,49
|
32,12
|
| 27/08/2025 |
1.839.782 |
-0,88%
|
32,54
|
32,41
|
33,08
|
32,84
|
| 26/08/2025 |
1.412.334 |
2,55%
|
32,37
|
32,21
|
33,175
|
33,13
|
| 25/08/2025 |
2.250.887 |
3,89%
|
31,86
|
31,77
|
32,47
|
32,33
|
| 22/08/2025 |
2.327.219 |
2,97%
|
30,74
|
29,555
|
31,56
|
31,12
|
| 21/08/2025 |
1.574.299 |
1,27%
|
30,07
|
30,07
|
30,7766
|
30,26
|
| 20/08/2025 |
1.633.501 |
1,89%
|
29,32
|
29,24
|
29,92
|
29,88
|
| 19/08/2025 |
861.428 |
-2,22%
|
29,823
|
29,30
|
30,145
|
29,31
|
| 18/08/2025 |
793.803 |
-0,20%
|
29,91
|
29,67
|
30,15
|
29,98
|
| 15/08/2025 |
893.283 |
0,98%
|
29,7886
|
29,35
|
30,20
|
30,04
|
| 14/08/2025 |
1.292.613 |
-1,62%
|
30,03
|
29,615
|
30,47
|
29,75
|
| 13/08/2025 |
1.753.507 |
-3,60%
|
31,34
|
30,04
|
31,34
|
30,24
|
| 12/08/2025 |
1.386.356 |
0,80%
|
31,564
|
30,98
|
31,65
|
31,37
|
| 11/08/2025 |
1.542.140 |
-0,54%
|
30,64
|
30,46
|
31,39
|
31,12
|
| 08/08/2025 |
1.228.224 |
0,51%
|
31,41
|
30,8212
|
31,57
|
31,29
|
| 07/08/2025 |
1.846.131 |
1,17%
|
31,62
|
30,995
|
31,77
|
31,13
|
| 06/08/2025 |
1.984.459 |
1,99%
|
30,21
|
30,12
|
30,80
|
30,77
|
| 05/08/2025 |
3.291.372 |
6,61%
|
28,70
|
28,37
|
30,4667
|
30,17
|
| 04/08/2025 |
3.255.589 |
10,79%
|
26,8101
|
26,1965
|
28,375
|
28,30
|
| 01/08/2025 |
1.946.658 |
5,05%
|
25,19
|
24,7991
|
25,74
|
25,59
|
| 31/07/2025 |
796.801 |
-0,39%
|
24,34
|
24,11
|
24,515
|
24,36
|
| 30/07/2025 |
1.187.764 |
-3,50%
|
24,74
|
24,27
|
25,178
|
24,46
|
| 29/07/2025 |
990.738 |
2,84%
|
24,74
|
24,29
|
25,32
|
25,32
|
| 28/07/2025 |
1.118.480 |
-0,24%
|
24,6194
|
24,29
|
24,78
|
24,62
|
| 25/07/2025 |
2.053.011 |
0,12%
|
24,44
|
23,77
|
24,88
|
24,68
|
| 24/07/2025 |
916.269 |
-2,03%
|
25,50
|
24,095
|
25,65
|
24,65
|
| 23/07/2025 |
1.269.162 |
-2,46%
|
25,62
|
25,06
|
26,065
|
25,16
|
| 22/07/2025 |
1.360.159 |
1,40%
|
24,90
|
24,90
|
26,065
|
25,79
|
| 21/07/2025 |
1.639.207 |
5,04%
|
24,8597
|
24,8391
|
25,785
|
25,44
|
| 18/07/2025 |
1.285.611 |
1,00%
|
23,65
|
23,41
|
24,80
|
24,22
|
| 17/07/2025 |
1.304.606 |
0,13%
|
24,09
|
23,405
|
24,22
|
23,98
|
| 16/07/2025 |
1.581.198 |
-1,32%
|
24,34
|
23,405
|
24,595
|
23,95
|
| 15/07/2025 |
2.002.811 |
0,17%
|
23,89
|
23,82
|
24,595
|
24,27
|
| 14/07/2025 |
868.364 |
0,33%
|
23,9799
|
23,82
|
24,4078
|
24,23
|
| 11/07/2025 |
1.273.516 |
0,88%
|
23,955
|
23,55
|
24,265
|
24,15
|
