Gold Fiels Ltd Spon ADR (GFI)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
3.534.355 |
-5,09%
|
24,72
|
21,48
|
24,73
|
22,20
|
| 22/04/2025 |
3.683.581 |
-2,95%
|
25,09
|
23,185
|
25,11
|
23,39
|
| 21/04/2025 |
1.821.056 |
0,46%
|
25,1482
|
23,855
|
25,1482
|
24,10
|
| 17/04/2025 |
2.385.315 |
-2,76%
|
25,42
|
23,855
|
25,51
|
23,99
|
| 16/04/2025 |
2.276.590 |
4,32%
|
24,03
|
23,56
|
25,54
|
24,67
|
| 15/04/2025 |
1.420.678 |
0,76%
|
24,03
|
23,56
|
24,12
|
23,87
|
| 14/04/2025 |
3.069.163 |
-3,54%
|
23,39
|
22,972
|
23,865
|
23,69
|
| 11/04/2025 |
3.471.049 |
4,96%
|
24,80
|
24,38
|
25,0078
|
24,56
|
| 10/04/2025 |
3.767.396 |
8,59%
|
22,27
|
22,10
|
23,725
|
23,40
|
| 09/04/2025 |
3.657.298 |
7,58%
|
21,46
|
20,89
|
22,08
|
21,55
|
| 08/04/2025 |
2.546.974 |
-1,74%
|
19,71
|
19,85
|
21,03
|
20,04
|
| 07/04/2025 |
4.516.687 |
2,21%
|
19,71
|
19,41
|
21,07
|
20,38
|
| 04/04/2025 |
4.750.031 |
-11,99%
|
21,20
|
19,90
|
21,46
|
19,94
|
| 03/04/2025 |
2.660.608 |
-0,37%
|
21,52
|
21,45
|
22,99
|
22,65
|
| 02/04/2025 |
2.017.789 |
-0,13%
|
22,76
|
22,385
|
22,855
|
22,73
|
| 01/04/2025 |
2.411.582 |
3,03%
|
22,61
|
22,44
|
23,02
|
22,76
|
| 31/03/2025 |
2.374.325 |
0,82%
|
22,11
|
21,585
|
22,40
|
22,09
|
| 28/03/2025 |
3.748.322 |
4,53%
|
22,11
|
21,80
|
22,80
|
21,91
|
| 27/03/2025 |
2.021.302 |
1,72%
|
20,74
|
20,58
|
20,975
|
20,96
|
| 26/03/2025 |
1.033.953 |
-0,24%
|
20,67
|
20,505
|
20,775
|
20,60
|
| 25/03/2025 |
1.483.036 |
0,39%
|
20,99
|
20,593
|
20,99
|
20,65
|
| 24/03/2025 |
2.626.533 |
-4,81%
|
20,99
|
20,455
|
21,1899
|
20,57
|
| 21/03/2025 |
1.197.275 |
-1,14%
|
21,67
|
21,3418
|
21,77
|
21,61
|
| 20/03/2025 |
1.701.055 |
-0,09%
|
21,84
|
21,74
|
22,17
|
21,86
|
| 19/03/2025 |
2.098.398 |
2,68%
|
21,72
|
21,55
|
22,02
|
21,88
|
| 18/03/2025 |
2.152.765 |
3,25%
|
21,48
|
21,10
|
21,495
|
21,31
|
| 17/03/2025 |
1.810.876 |
2,33%
|
20,70
|
20,065
|
20,71
|
20,65
|
| 14/03/2025 |
1.793.848 |
-1,01%
|
20,74
|
20,0608
|
20,74
|
20,18
|
| 13/03/2025 |
2.344.868 |
2,83%
|
20,14
|
20,08
|
20,83
|
20,3748
|
| 12/03/2025 |
1.739.022 |
-1,71%
|
19,89
|
19,89
|
20,2782
|
20,18
|
| 11/03/2025 |
2.405.722 |
3,64%
|
20,00
|
19,99
|
20,625
|
20,53
|
| 10/03/2025 |
2.106.427 |
-1,81%
|
19,97
|
19,695
|
20,195
|
19,81
|
| 07/03/2025 |
2.093.042 |
4,50%
|
19,72
|
19,655
|
20,395
|
20,19
|
| 06/03/2025 |
1.003.970 |
-0,62%
|
19,22
|
19,21
|
19,57
|
19,32
|
| 05/03/2025 |
1.481.254 |
2,21%
|
18,84
|
18,76
|
19,48
|
19,44
|
| 04/03/2025 |
1.590.853 |
3,31%
|
18,84
|
18,455
|
19,17
|
19,02
|
| 03/03/2025 |
1.411.318 |
2,37%
|
17,795
|
18,255
|
18,92
|
18,41
|
| 28/02/2025 |
2.113.353 |
-2,34%
|
17,81
|
17,6432
|
18,029
|
17,97
|
| 27/02/2025 |
2.280.002 |
-3,77%
|
18,27
|
18,235
|
18,56
|
18,40
|
| 26/02/2025 |
2.458.051 |
1,81%
|
19,04
|
18,10
|
19,19
|
19,12
|
| 25/02/2025 |
1.952.728 |
-2,64%
|
19,23
|
18,4747
|
19,155
|
18,78
|
| 24/02/2025 |
1.187.063 |
3,10%
|
18,70
|
18,855
|
19,40
|
19,29
|
| 21/02/2025 |
1.372.290 |
-2,55%
|
19,21
|
18,50
|
18,875
|
18,71
|
| 20/02/2025 |
2.112.504 |
1,86%
|
19,21
|
19,145
|
19,80
|
19,20
|
| 19/02/2025 |
1.325.596 |
-1,26%
|
18,96
|
18,60
|
18,91
|
18,85
|
| 18/02/2025 |
1.167.438 |
1,17%
|
19,61
|
18,78
|
19,185
|
19,09
|
| 17/02/2025 |
3.284.706 |
0,00%
|
19,61
|
18,78
|
19,625
|
18,87
|
| 14/02/2025 |
1.660.257 |
-2,63%
|
19,595
|
18,78
|
19,625
|
18,865
|
| 13/02/2025 |
1.082.822 |
1,52%
|
19,14
|
18,98
|
19,398
|
19,38
|
| 12/02/2025 |
1.952.166 |
-1,50%
|
19,39
|
18,88
|
19,28
|
19,09
|
| 11/02/2025 |
1.428.158 |
-0,92%
|
19,37
|
19,29
|
19,635
|
19,38
|
| 10/02/2025 |
1.777.329 |
4,71%
|
18,99
|
19,15
|
19,71
|
19,56
|
| 07/02/2025 |
1.820.094 |
0,27%
|
18,85
|
18,6493
|
19,08
|
18,68
|
| 06/02/2025 |
2.080.058 |
3,16%
|
18,04
|
18,25
|
18,79
|
18,63
|
| 05/02/2025 |
1.626.418 |
2,56%
|
17,51
|
17,955
|
18,50
|
18,06
|
| 04/02/2025 |
879.301 |
1,32%
|
17,51
|
17,37
|
17,68
|
17,61
|
| 03/02/2025 |
1.485.837 |
2,66%
|
17,27
|
17,19
|
17,685
|
17,38
|
| 31/01/2025 |
1.109.979 |
-2,03%
|
17,29
|
16,905
|
17,33
|
16,93
|
| 30/01/2025 |
1.673.079 |
4,16%
|
17,29
|
17,14
|
17,445
|
17,28
|
| 29/01/2025 |
1.377.119 |
1,22%
|
16,40
|
16,335
|
16,87
|
16,59
|
| 28/01/2025 |
1.139.583 |
0,86%
|
16,45
|
16,19
|
16,46
|
16,39
|
| 27/01/2025 |
1.484.251 |
-3,04%
|
16,76
|
16,1105
|
16,47
|
16,25
|
| 24/01/2025 |
1.730.513 |
3,78%
|
16,08
|
16,69
|
16,90
|
16,76
|
| 23/01/2025 |
1.008.842 |
0,06%
|
16,42
|
15,97
|
16,195
|
16,15
|
| 22/01/2025 |
1.807.332 |
2,02%
|
16,42
|
16,09
|
16,42
|
16,14
|
| 21/01/2025 |
1.451.797 |
3,47%
|
15,92
|
15,755
|
16,165
|
15,82
|
| 20/01/2025 |
2.788.909 |
0,00%
|
15,14
|
14,955
|
15,38
|
15,29
|
| 17/01/2025 |
1.427.363 |
1,33%
|
15,13
|
14,955
|
15,38
|
15,28
|
| 16/01/2025 |
1.995.555 |
-1,24%
|
15,52
|
15,0401
|
15,55
|
15,09
|
| 15/01/2025 |
1.333.131 |
0,93%
|
14,83
|
15,17
|
15,52
|
15,28
|
| 14/01/2025 |
1.193.257 |
2,78%
|
14,93
|
14,735
|
15,215
|
15,14
|
| 13/01/2025 |
1.589.357 |
0,54%
|
15,24
|
14,5601
|
14,93
|
14,73
|
| 09/01/2025 |
835.979 |
1,34%
|
14,29
|
14,12
|
14,73
|
14,73
|
| 08/01/2025 |
815.676 |
1,41%
|
14,29
|
14,12
|
14,425
|
14,37
|
| 07/01/2025 |
990.941 |
2,46%
|
14,42
|
14,115
|
14,64
|
14,18
|
| 06/01/2025 |
879.911 |
-0,93%
|
14,13
|
13,80
|
14,18
|
13,84
|
| 03/01/2025 |
889.471 |
-0,64%
|
13,79
|
13,955
|
14,22
|
13,97
|
| 02/01/2025 |
1.364.824 |
6,52%
|
13,20
|
13,79
|
14,17
|
14,06
|
| 30/12/2024 |
826.832 |
-1,72%
|
13,22
|
12,985
|
13,30
|
13,20
|
| 27/12/2024 |
588.241 |
-0,67%
|
13,24
|
13,22
|
13,42
|
13,39
|
| 26/12/2024 |
365.973 |
-0,30%
|
13,58
|
13,42
|
13,56
|
13,48
|
| 24/12/2024 |
0 |
-0,36%
|
13,57
|
13,355
|
13,58
|
13,52
|
| 23/12/2024 |
1.348.772 |
-2,90%
|
13,87
|
13,20
|
13,48
|
13,39
|
| 20/12/2024 |
1.228.939 |
1,11%
|
13,67
|
13,70
|
14,01
|
13,79
|
| 19/12/2024 |
1.226.590 |
-0,51%
|
14,00
|
13,505
|
13,835
|
13,58
|
| 18/12/2024 |
0 |
-1,80%
|
14,00
|
13,57
|
14,175
|
13,65
|
| 17/12/2024 |
1.125.772 |
-2,39%
|
14,355
|
13,74
|
13,95
|
13,90
|
| 16/12/2024 |
794.193 |
-1,04%
|
14,355
|
14,14
|
14,33
|
14,24
|
| 13/12/2024 |
896.065 |
-2,04%
|
14,75
|
14,205
|
14,62
|
14,39
|
| 12/12/2024 |
1.284.043 |
-1,34%
|
14,75
|
14,67
|
15,00
|
14,69
|
| 11/12/2024 |
1.138.943 |
2,20%
|
14,66
|
14,63
|
15,055
|
14,89
|
| 10/12/2024 |
781.790 |
1,25%
|
14,66
|
14,49
|
14,79
|
14,57
|
| 09/12/2024 |
1.588.393 |
3,53%
|
14,73
|
14,31
|
14,76
|
14,39
|
| 06/12/2024 |
941.241 |
-1,70%
|
14,06
|
13,85
|
14,205
|
13,89
|
| 05/12/2024 |
807.420 |
-0,70%
|
14,39
|
14,03
|
14,245
|
14,13
|
| 04/12/2024 |
1.155.350 |
-1,86%
|
14,24
|
14,14
|
14,535
|
14,23
|
| 03/12/2024 |
1.015.351 |
2,69%
|
14,24
|
14,17
|
14,53
|
14,50
|
| 02/12/2024 |
1.021.186 |
-2,48%
|
14,24
|
14,11
|
14,345
|
14,13
|
| 29/11/2024 |
1.014.100 |
-1,09%
|
14,36
|
14,13
|
14,78
|
14,49
|
| 27/11/2024 |
1.185.789 |
-1,02%
|
14,61
|
14,40
|
14,78
|
14,56
|
