Gold Fiels Ltd Spon ADR (GFI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.613.172	0,99%	15,26	15,07	15,505	15,29
18/05/2023	2.051.756	-2,13%	15,03	14,80	15,185	15,14
17/05/2023	1.176.817	-1,40%	15,56	15,38	15,64	15,47
16/05/2023	1.463.727	-0,82%	15,76	15,495	15,91	15,69
15/05/2023	1.469.448	1,28%	16,02	15,615	15,935	15,82
12/05/2023	2.376.479	-0,57%	16,02	15,535	15,85	15,62
11/05/2023	3.327.338	-3,62%	16,02	15,70	16,14	15,71
10/05/2023	2.828.344	-2,10%	16,57	16,14	16,665	16,30
09/05/2023	1.524.766	-0,95%	16,57	16,55	16,905	16,65
08/05/2023	1.930.802	2,25%	16,72	16,56	16,925	16,81
05/05/2023	4.204.295	-5,52%	16,15	15,86	16,61	16,44
04/05/2023	4.843.377	3,76%	17,22	17,065	17,7824	17,40
03/05/2023	3.460.200	1,95%	16,30	16,20	16,78	16,77
02/05/2023	3.080.915	6,68%	15,38	15,38	16,46	16,45
01/05/2023	861.238	-0,90%	15,79	15,355	15,78	15,42
28/04/2023	3.618.966	0,45%	15,53	15,235	15,57	15,56
27/04/2023	3.348.041	1,04%	15,15	14,95	15,515	15,49
26/04/2023	2.554.352	-0,26%	15,62	15,2662	15,645	15,33
25/04/2023	2.744.138	-0,26%	15,38	15,23	15,41	15,37
24/04/2023	2.228.176	-0,32%	15,59	15,36	15,655	15,41
21/04/2023	1.808.260	-0,13%	15,46	15,29	15,62	15,46
20/04/2023	2.035.030	2,31%	15,54	15,425	15,74	15,48
19/04/2023	2.073.045	-1,31%	14,96	14,92	15,30	15,13
18/04/2023	2.129.646	1,73%	15,34	15,27	15,705	15,33
17/04/2023	2.669.137	-1,95%	15,17	14,95	15,28	15,07
14/04/2023	3.052.978	-2,35%	15,12	14,92	15,38	15,37
13/04/2023	4.170.745	5,78%	15,42	15,345	15,88	15,74
12/04/2023	2.662.492	1,09%	15,05	14,77	15,05	14,88
11/04/2023	2.844.505	1,73%	14,86	14,72	14,995	14,72
10/04/2023	1.307.166	-1,57%	14,44	14,3705	14,58	14,47
06/04/2023	1.921.379	0,69%	14,42	14,37	14,74	14,70
05/04/2023	4.035.968	4,44%	14,41	14,36	14,65	14,60
04/04/2023	2.312.562	3,86%	13,46	13,40	14,1094	13,98
03/04/2023	2.758.868	1,05%	13,32	13,24	13,54	13,46
31/03/2023	3.372.834	-1,33%	13,43	13,08	13,96	13,32
30/03/2023	2.547.625	3,05%	13,56	13,41	13,615	13,50
29/03/2023	2.408.656	-2,09%	13,13	13,05	13,24	13,10
28/03/2023	3.295.436	3,72%	13,17	13,05	13,40	13,38
27/03/2023	2.634.079	0,78%	12,68	12,65	12,95	12,90
24/03/2023	3.373.967	3,14%	12,715	12,485	12,835	12,80
23/03/2023	3.941.453	4,73%	12,27	12,03	12,535	12,41
22/03/2023	3.292.294	2,69%	11,81	11,765	12,03	11,85
21/03/2023	1.755.255	0,59%	11,55	11,22	11,5752	11,89
20/03/2023	2.208.334	2,34%	11,85	11,62	11,88	11,82
17/03/2023	6.037.735	6,45%	10,99	10,925	11,6896	11,55
16/03/2023	2.544.613	1,33%	10,82	10,515	10,925	10,85
15/03/2023	3.254.650	1,86%	11,04	10,765	11,32	10,95
14/03/2023	4.045.839	1,99%	10,36	10,36	10,88	10,75
13/03/2023	5.702.557	11,42%	10,36	10,33	10,705	10,54
10/03/2023	3.170.404	3,50%	9,56	9,39	9,635	9,46
09/03/2023	2.095.091	0,11%	9,18	9,07	9,235	9,14
08/03/2023	1.848.728	0,88%	9,24	9,08	9,225	9,13
07/03/2023	2.391.644	-3,00%	9,24	9,00	9,25	9,05
06/03/2023	2.682.713	-3,42%	9,44	9,262	9,495	9,33
03/03/2023	2.217.847	3,54%	9,23	9,449	9,67	9,66
02/03/2023	1.766.054	0,97%	9,23	9,165	9,34	9,33
01/03/2023	2.294.110	1,65%	9,31	9,14	9,39	9,24
28/02/2023	2.700.836	-0,33%	9,14	9,05	9,195	9,09
27/02/2023	1.980.630	0,55%	9,17	9,02	9,205	9,12
24/02/2023	3.168.634	-3,92%	8,96	8,89	9,145	9,07
23/02/2023	3.042.287	-2,18%	9,315	9,28	9,515	9,44
22/02/2023	1.793.118	-3,88%	9,63	9,59	9,755	9,65
21/02/2023	1.522.735	-0,59%	10,05	9,99	10,17	10,04
20/02/2023	1.344.184	-0,98%	10,14	9,985	10,22	10,10
17/02/2023	1.344.184	-0,98%	10,14	9,985	10,22	10,10
16/02/2023	1.866.791	0,79%	10,05	9,975	10,28	10,20
15/02/2023	3.134.389	-3,89%	10,03	9,98	10,22	10,12
14/02/2023	1.856.504	0,67%	10,38	10,32	10,56	10,53
13/02/2023	935.157	-0,38%	10,47	10,42	10,565	10,46
10/02/2023	1.640.379	-1,78%	10,59	10,41	10,615	10,50
09/02/2023	1.093.714	-1,20%	10,93	10,605	10,941	10,69
08/02/2023	1.537.869	-2,44%	11,03	10,7425	11,105	10,82
07/02/2023	2.481.665	1,65%	11,17	10,925	11,25	11,09
06/02/2023	1.868.294	0,93%	10,81	10,7214	10,91	10,91
03/02/2023	4.462.184	-4,42%	10,94	10,80	11,145	10,81
02/02/2023	2.218.590	-3,17%	11,54	11,17	11,59	11,31
01/02/2023	2.160.876	2,10%	11,39	11,29	11,69	11,68
31/01/2023	1.964.700	-1,55%	11,425	11,29	11,48	11,44
30/01/2023	2.067.311	-1,53%	11,75	11,62	11,815	11,62
27/01/2023	2.478.337	-3,83%	11,93	11,77	12,03	11,80
26/01/2023	1.498.292	-0,97%	12,38	12,025	12,38	12,27
25/01/2023	1.410.945	1,72%	12,03	12,01	12,425	12,39
24/01/2023	1.680.893	-0,33%	11,95	11,85	12,22	12,18
23/01/2023	1.431.744	-0,73%	12,12	12,005	12,30	12,22
20/01/2023	1.221.681	0,49%	12,05	12,01	12,32	12,29
19/01/2023	1.186.691	1,41%	12,14	12,03	12,30	12,23
18/01/2023	1.906.557	-0,74%	12,47	12,06	12,53	12,06
17/01/2023	2.334.552	-4,26%	12,35	12,08	12,405	12,15
16/01/2023	2.488.169	3,08%	12,63	12,505	12,86	12,70
13/01/2023	2.488.169	3,08%	12,63	12,505	12,86	12,70
12/01/2023	1.733.837	0,41%	12,55	11,985	12,57	12,32
11/01/2023	2.227.240	2,08%	12,45	12,015	12,49	12,27
10/01/2023	1.331.345	1,26%	12,04	11,87	12,085	12,02
09/01/2023	2.167.629	-0,84%	12,19	11,855	12,2499	11,85
06/01/2023	3.537.766	3,91%	11,85	11,68	12,07	11,95
05/01/2023	2.131.251	-0,61%	11,18	11,12	11,52	11,50
04/01/2023	2.805.383	6,93%	11,18	11,18	11,57	11,57
03/01/2023	2.022.043	4,54%	10,55	10,53	10,965	10,82
02/01/2023	1.168.152	-0,10%	10,515	10,24	10,53	10,47
30/12/2022	1.168.152	-0,10%	10,515	10,24	10,53	10,47