Gold Fiels Ltd Spon ADR (GFI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
