Gold Fiels Ltd Spon ADR (GFI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 26/11/2024 |
841.551 |
-0,14%
|
14,72
|
14,49
|
14,85
|
14,71
|
| 25/11/2024 |
1.367.077 |
-3,35%
|
14,86
|
14,54
|
14,86
|
14,73
|
| 22/11/2024 |
1.172.675 |
1,13%
|
15,17
|
14,855
|
15,5791
|
15,24
|
| 21/11/2024 |
1.044.711 |
0,87%
|
14,95
|
14,72
|
15,235
|
15,07
|
| 20/11/2024 |
970.344 |
-0,33%
|
14,90
|
14,66
|
15,07
|
14,94
|
| 19/11/2024 |
1.707.822 |
3,10%
|
14,44
|
14,325
|
15,08
|
14,99
|
| 18/11/2024 |
1.407.946 |
6,44%
|
14,53
|
14,325
|
14,545
|
14,54
|
| 15/11/2024 |
1.596.172 |
-0,44%
|
13,63
|
13,2216
|
13,89
|
13,66
|
| 14/11/2024 |
2.243.814 |
0,29%
|
13,98
|
13,18
|
14,05
|
13,72
|
| 13/11/2024 |
1.732.765 |
-2,43%
|
13,69
|
13,66
|
14,05
|
13,68
|
| 12/11/2024 |
2.779.634 |
-3,11%
|
14,85
|
13,63
|
14,9691
|
14,02
|
| 11/11/2024 |
2.062.221 |
-8,42%
|
14,94
|
14,295
|
14,9691
|
14,47
|
| 08/11/2024 |
1.724.579 |
-2,71%
|
16,03
|
15,51
|
16,455
|
15,80
|
| 07/11/2024 |
1.075.144 |
2,53%
|
15,50
|
15,40
|
16,455
|
16,24
|
| 06/11/2024 |
1.773.089 |
-3,77%
|
16,52
|
15,40
|
16,68
|
15,84
|
| 05/11/2024 |
711.202 |
%
|
16,52
|
16,37
|
16,68
|
16,46
|
| 04/11/2024 |
855.317 |
%
|
16,67
|
16,115
|
16,445
|
16,17
|
| 01/11/2024 |
794.787 |
%
|
16,67
|
16,22
|
16,851
|
16,23
|
| 31/10/2024 |
1.348.183 |
%
|
16,67
|
16,315
|
16,73
|
16,48
|
| 30/10/2024 |
2.268.901 |
%
|
17,52
|
16,98
|
17,53
|
17,09
|
| 29/10/2024 |
2.090.365 |
%
|
17,64
|
17,08
|
17,395
|
17,14
|
| 28/10/2024 |
1.028.065 |
%
|
17,64
|
17,165
|
17,39
|
17,24
|
| 25/10/2024 |
1.499.164 |
%
|
17,64
|
17,46
|
17,86
|
17,51
|
| 24/10/2024 |
1.317.230 |
%
|
18,45
|
17,44
|
17,95
|
17,87
|
| 23/10/2024 |
1.765.273 |
%
|
18,45
|
17,735
|
18,21
|
17,95
|
| 22/10/2024 |
1.408.219 |
%
|
18,45
|
18,41
|
18,96
|
18,91
|
| 21/10/2024 |
1.102.555 |
%
|
15,45
|
18,24
|
18,725
|
18,33
|
| 18/10/2024 |
1.652.683 |
%
|
15,45
|
17,3438
|
18,16
|
18,02
|
| 17/10/2024 |
1.810.913 |
%
|
15,45
|
16,85
|
17,46
|
17,24
|
| 16/10/2024 |
1.584.451 |
%
|
15,45
|
16,255
|
16,69
|
16,35
|
| 15/10/2024 |
875.443 |
%
|
15,45
|
15,56
|
15,785
|
15,69
|
| 14/10/2024 |
1.072.421 |
%
|
15,45
|
15,355
|
15,67
|
15,60
|
| 11/10/2024 |
1.272.473 |
%
|
15,25
|
15,395
|
15,69
|
15,40
|
| 10/10/2024 |
1.778.629 |
%
|
15,25
|
15,08
|
15,615
|
15,58
|
| 09/10/2024 |
1.257.891 |
%
|
15,40
|
14,905
|
15,11
|
15,09
|
| 08/10/2024 |
1.267.279 |
%
|
15,40
|
15,07
|
15,29
|
15,27
|
| 07/10/2024 |
969.726 |
%
|
15,40
|
15,29
|
15,50
|
15,35
|
| 04/10/2024 |
1.061.728 |
%
|
15,77
|
15,44
|
15,695
|
15,52
|
| 03/10/2024 |
1.064.653 |
%
|
15,77
|
15,545
|
15,80
|
15,67
|
| 02/10/2024 |
1.140.284 |
%
|
15,77
|
15,89
|
16,11
|
16,06
|
| 01/10/2024 |
1.682.400 |
%
|
15,77
|
15,785
|
16,3785
|
16,35
|
| 30/09/2024 |
1.814.034 |
%
|
15,77
|
15,22
|
15,733
|
15,35
|
| 27/09/2024 |
2.014.732 |
%
|
16,41
|
16,17
|
16,49
|
16,24
|
| 26/09/2024 |
1.271.812 |
%
|
15,69
|
15,97
|
16,2607
|
16,16
|
| 25/09/2024 |
799.461 |
%
|
15,69
|
15,61
|
15,77
|
15,695
|
| 24/09/2024 |
1.180.472 |
%
|
15,54
|
15,19
|
15,65
|
15,58
|
| 23/09/2024 |
1.610.976 |
%
|
15,41
|
15,36
|
15,75
|
15,51
|
| 20/09/2024 |
1.850.293 |
%
|
15,12
|
14,885
|
15,225
|
15,15
|
| 19/09/2024 |
1.257.576 |
%
|
14,64
|
14,47
|
14,94
|
14,70
|
| 18/09/2024 |
1.610.132 |
%
|
14,64
|
14,3412
|
15,19
|
14,37
|
| 17/09/2024 |
1.532.308 |
%
|
14,49
|
14,38
|
14,755
|
14,45
|
| 16/09/2024 |
2.177.837 |
%
|
14,31
|
14,42
|
14,83
|
14,52
|
| 13/09/2024 |
1.681.018 |
%
|
14,31
|
14,115
|
14,34
|
14,21
|
| 12/09/2024 |
1.944.391 |
%
|
13,67
|
13,60
|
14,095
|
14,01
|
| 11/09/2024 |
1.093.049 |
%
|
13,30
|
13,175
|
13,575
|
13,55
|
| 10/09/2024 |
995.441 |
%
|
13,47
|
13,25
|
13,605
|
13,57
|
| 09/09/2024 |
670.032 |
%
|
13,47
|
13,34
|
13,52
|
13,46
|
| 06/09/2024 |
886.956 |
%
|
13,47
|
13,34
|
13,60
|
13,34
|
| 05/09/2024 |
1.172.275 |
%
|
13,47
|
13,58
|
14,00
|
13,595
|
| 04/09/2024 |
1.472.980 |
%
|
13,47
|
13,46
|
13,685
|
13,55
|
| 03/09/2024 |
1.935.762 |
%
|
13,84
|
13,5245
|
13,865
|
13,755
|
| 30/08/2024 |
1.528.365 |
%
|
14,28
|
13,7201
|
13,985
|
13,74
|
| 29/08/2024 |
1.379.487 |
%
|
14,28
|
14,03
|
14,34
|
14,07
|
| 28/08/2024 |
1.410.053 |
%
|
14,07
|
13,995
|
14,20
|
14,06
|
| 27/08/2024 |
1.276.994 |
%
|
14,22
|
14,08
|
14,4875
|
14,34
|
| 26/08/2024 |
2.185.424 |
%
|
14,57
|
14,11
|
14,57
|
14,24
|
| 23/08/2024 |
6.472.189 |
%
|
16,74
|
14,18
|
14,76
|
14,5485
|
| 22/08/2024 |
2.913.780 |
%
|
16,74
|
15,625
|
16,02
|
15,76
|
| 21/08/2024 |
1.737.152 |
%
|
16,74
|
16,245
|
16,785
|
16,66
|
| 20/08/2024 |
2.182.992 |
%
|
17,42
|
17,1301
|
17,63
|
17,20
|
| 19/08/2024 |
1.784.501 |
%
|
16,58
|
16,55
|
17,21
|
17,15
|
| 16/08/2024 |
2.605.739 |
%
|
15,66
|
16,25
|
16,81
|
16,74
|
| 15/08/2024 |
2.362.761 |
%
|
15,66
|
15,96
|
16,24
|
16,14
|
| 14/08/2024 |
3.541.359 |
%
|
15,66
|
15,57
|
16,03
|
15,97
|
| 13/08/2024 |
2.543.218 |
%
|
15,27
|
14,96
|
15,305
|
15,19
|
| 12/08/2024 |
2.598.089 |
%
|
15,27
|
14,78
|
15,4099
|
14,79
|
| 09/08/2024 |
1.777.404 |
%
|
15,41
|
15,14
|
15,50
|
15,50
|
| 08/08/2024 |
2.023.599 |
%
|
15,96
|
15,345
|
15,95
|
15,36
|
| 07/08/2024 |
1.033.249 |
%
|
15,96
|
15,92
|
16,62
|
16,02
|
| 06/08/2024 |
888.922 |
%
|
15,96
|
15,90
|
16,56
|
16,47
|
| 05/08/2024 |
1.507.847 |
%
|
16,60
|
15,37
|
16,33
|
16,1012
|
| 02/08/2024 |
1.638.375 |
%
|
16,60
|
16,22
|
17,20
|
16,42
|
| 01/08/2024 |
1.164.228 |
%
|
16,60
|
16,795
|
17,45
|
16,96
|
| 31/07/2024 |
1.736.186 |
%
|
16,60
|
16,975
|
17,65
|
17,16
|
| 30/07/2024 |
739.631 |
%
|
16,60
|
16,20
|
16,70
|
16,47
|
| 29/07/2024 |
754.549 |
%
|
16,24
|
16,14
|
16,485
|
16,49
|
| 26/07/2024 |
716.065 |
%
|
16,69
|
16,305
|
16,585
|
16,32
|
| 25/07/2024 |
824.004 |
%
|
16,69
|
15,72
|
16,29
|
16,19
|
| 24/07/2024 |
883.239 |
%
|
16,69
|
16,375
|
16,955
|
16,40
|
| 23/07/2024 |
535.003 |
%
|
16,40
|
16,35
|
16,575
|
16,56
|
| 22/07/2024 |
978.816 |
%
|
16,41
|
16,16
|
16,60
|
16,52
|
| 19/07/2024 |
1.574.710 |
%
|
16,07
|
16,07
|
16,65
|
16,61
|
| 18/07/2024 |
1.282.057 |
%
|
17,15
|
16,48
|
17,04
|
16,62
|
| 17/07/2024 |
2.771.522 |
%
|
17,15
|
16,79
|
17,24
|
17,12
|
| 16/07/2024 |
3.474.163 |
%
|
16,59
|
16,505
|
17,16
|
16,96
|
| 15/07/2024 |
1.403.998 |
%
|
15,845
|
15,62
|
16,175
|
15,96
|
| 12/07/2024 |
1.412.193 |
%
|
16,33
|
15,98
|
16,26
|
16,02
|
| 11/07/2024 |
1.353.844 |
%
|
16,33
|
15,92
|
16,34
|
16,22
|
| 10/07/2024 |
1.268.023 |
%
|
15,70
|
15,73
|
16,095
|
15,92
|
| 09/07/2024 |
2.121.772 |
%
|
15,70
|
15,46
|
15,785
|
15,50
|
