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 >
29/12/2022	1.449.566	-0,10%	10,76	10,43	10,87	10,48
28/12/2022	2.051.719	-1,60%	10,69	10,395	10,705	10,49
27/12/2022	1.399.958	1,72%	10,53	10,49	10,85	10,66
23/12/2022	467.344	-0,14%	10,63	10,42	10,655	10,585
22/12/2022	2.496.970	-0,66%	10,51	10,30	10,60	10,60
21/12/2022	2.053.695	2,50%	10,56	10,49	10,705	10,67
20/12/2022	2.229.588	2,36%	10,40	10,36	10,64	10,41
19/12/2022	2.022.909	-0,20%	10,25	10,13	10,485	10,17
16/12/2022	2.687.093	-0,87%	9,89	9,80	10,29	10,21
15/12/2022	3.315.424	-4,09%	10,42	10,24	10,51	10,32
14/12/2022	3.462.212	-0,28%	11,09	10,63	11,0995	10,76
13/12/2022	3.978.184	0,00%	11,05	10,52	11,10	10,79
12/12/2022	2.291.934	-0,46%	10,74	10,54	10,90	10,79
09/12/2022	2.200.123	-1,37%	11,26	10,8301	11,27	10,84
08/12/2022	3.203.136	-1,52%	11,26	10,912	11,27	10,99
07/12/2022	2.325.887	0,72%	11,13	11,035	11,35	11,16
06/12/2022	10.112.551	1,37%	11,13	10,945	11,25	11,08
05/12/2022	8.238.276	-2,32%	11,00	10,905	11,20	10,93
02/12/2022	8.098.255	-1,24%	11,01	10,90	11,21	11,18
01/12/2022	15.366.013	1,53%	11,23	11,04	11,44	11,32
30/11/2022	14.115.742	2,11%	10,83	10,935	11,285	11,15
29/11/2022	11.580.204	2,63%	10,83	10,80	11,075	10,92
28/11/2022	8.567.900	-2,20%	11,00	10,665	11,0985	10,67
25/11/2022	4.051.063	-2,08%	11,00	10,795	11,06	10,83
24/11/2022	10.186.137	2,22%	10,56	10,6825	11,085	11,04
23/11/2022	10.186.137	2,22%	10,56	10,6825	11,085	11,04
22/11/2022	13.127.618	1,50%	10,56	10,66	10,925	10,80
21/11/2022	10.053.852	0,57%	10,56	10,46	10,7287	10,64
18/11/2022	11.825.993	-1,49%	11,41	10,363	10,67	10,58
17/11/2022	17.475.881	-0,83%	11,41	10,41	10,73	10,74
16/11/2022	17.058.922	-0,55%	11,41	10,69	11,115	10,83
15/11/2022	24.446.901	-3,07%	11,41	10,75	11,325	10,885
14/11/2022	5.158.263	-1,32%	11,41	10,96	11,3797	11,23
11/11/2022	11.434.452	-5,09%	11,41	11,05	11,565	11,38
10/11/2022	20.983.442	9,80%	8,60	10,685	12,80	11,99
09/11/2022	24.265.027	11,02%	8,60	9,86	11,295	10,935
08/11/2022	24.294.082	13,22%	8,60	8,54	9,95	9,85
07/11/2022	7.304.623	2,00%	8,59	8,49	8,87	8,68
04/11/2022	30.617.373	16,78%	8,31	8,23	8,95	8,525
03/11/2022	5.492.793	-2,67%	8,085	7,28	7,505	7,30
02/11/2022	3.350.524	-6,83%	8,085	7,50	8,125	7,50
01/11/2022	3.487.397	2,16%	7,955	7,94	8,19	8,05
31/10/2022	2.156.338	-3,55%	7,955	7,835	8,05	7,88
28/10/2022	3.971.445	-1,33%	8,30	8,0404	8,28	8,17
27/10/2022	6.005.347	0,36%	8,30	8,21	8,46	8,28
26/10/2022	6.402.637	3,13%	8,23	8,13	8,35	8,25
25/10/2022	4.552.929	2,17%	7,98	7,97	8,20	8,00
24/10/2022	2.929.926	-2,61%	7,72	7,74	7,95	7,83
21/10/2022	5.057.814	4,90%	7,72	7,70	8,04	8,035
20/10/2022	3.404.365	1,73%	7,54	7,50	7,785	7,64
19/10/2022	4.330.802	-4,45%	7,66	7,455	7,725	7,51
18/10/2022	1.241.646	0,13%	7,95	7,77	7,96	7,85
17/10/2022	2.101.923	3,02%	7,89	7,83	7,9753	7,84
14/10/2022	2.986.406	-4,71%	8,24	7,585	7,955	7,69
13/10/2022	2.322.350	-1,71%	8,24	7,765	8,185	8,07
12/10/2022	1.821.060	-1,20%	8,24	8,12	8,33	8,21
11/10/2022	2.852.834	0,00%	8,37	8,255	8,535	8,31
10/10/2022	2.643.537	-3,03%	8,45	8,30	8,52	8,31
07/10/2022	4.489.231	-1,49%	8,57	8,545	8,825	8,60
06/10/2022	3.539.286	0,23%	8,67	8,555	8,83	8,74
05/10/2022	5.846.155	0,46%	8,57	8,46	8,72	8,72
04/10/2022	6.190.399	3,70%	8,72	8,65	8,9201	8,68
03/10/2022	4.792.807	3,46%	8,18	8,14	8,38	8,37
30/09/2022	5.660.067	-0,12%	8,07	7,955	8,305	8,09
29/09/2022	7.115.284	1,89%	8,07	7,87	8,12	8,10
28/09/2022	5.152.017	9,05%	7,71	7,64	7,95	7,95
27/09/2022	3.851.627	1,96%	7,33	7,27	7,465	7,29
26/09/2022	3.936.528	0,00%	7,33	7,03	7,295	7,15
23/09/2022	3.326.250	-6,78%	7,33	7,08	7,395	7,15
22/09/2022	3.304.740	2,00%	7,58	7,56	7,76	7,67
21/09/2022	3.519.865	1,21%	7,51	7,35	7,73	7,52
20/09/2022	2.711.597	-4,50%	7,38	7,31	7,565	7,43
19/09/2022	3.837.964	3,60%	7,38	7,38	7,785	7,78
16/09/2022	7.095.832	0,07%	7,27	7,235	7,7333	7,525
15/09/2022	4.240.827	-2,49%	8,03	7,46	7,825	7,52
14/09/2022	3.799.358	-1,38%	8,03	7,86	8,115	7,89
13/09/2022	2.060.280	-5,21%	8,14	7,9935	8,295	8,00
12/09/2022	3.042.944	0,00%	8,61	8,335	8,64	8,44
09/09/2022	4.853.077	3,07%	8,00	8,20	8,4481	8,40
08/09/2022	3.685.820	-0,86%	8,00	7,8601	8,18	8,06
07/09/2022	3.190.978	2,91%	7,82	7,735	8,135	8,13
06/09/2022	2.606.412	-3,31%	7,98	7,885	8,2401	7,90
05/09/2022	2.902.701	5,01%	7,98	7,86	8,275	8,17
02/09/2022	2.902.701	5,01%	7,98	7,86	8,275	8,17
01/09/2022	5.809.283	-3,83%	7,87	7,75	7,985	7,78
31/08/2022	1.747.927	-1,70%	8,13	8,045	8,24	8,09
30/08/2022	3.386.877	-2,72%	8,44	8,165	8,44	8,23
29/08/2022	4.584.769	-1,63%	8,96	8,295	8,615	8,46
26/08/2022	4.145.663	-4,44%	8,96	8,46	9,085	8,60
25/08/2022	4.359.993	1,93%	8,71	8,76	9,04	9,00
24/08/2022	1.984.355	0,80%	8,71	8,65	8,855	8,82
23/08/2022	2.165.006	1,04%	8,80	8,66	8,89	8,75
22/08/2022	1.278.370	0,00%	8,80	8,535	8,745	8,66
19/08/2022	1.725.921	-2,59%	8,80	8,635	8,80	8,66
18/08/2022	2.131.928	-0,45%	8,92	8,82	9,011	8,89
17/08/2022	2.683.857	-3,88%	9,315	8,845	9,25	8,93
16/08/2022	1.784.108	0,43%	9,315	9,215	9,38	9,29
15/08/2022	1.807.126	-1,70%	9,39	9,14	9,29	9,25
12/08/2022	3.122.646	0,75%	9,39	9,33	9,4891	9,41
11/08/2022	2.776.702	-2,20%	9,64	9,30	9,72	9,34