Gold Fiels Ltd Spon ADR (GFI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
2.127.792 |
-1,78%
|
35,45
|
34,17
|
35,50
|
34,515
|
| 22/10/2026 |
1.533.619 |
-4,51%
|
35,86
|
34,835
|
35,87
|
35,14
|
| 21/10/2026 |
2.419.063 |
1,59%
|
37,40
|
36,305
|
37,40
|
36,80
|
| 20/10/2026 |
1.272.047 |
-1,30%
|
36,21
|
36,07
|
37,265
|
36,23
|
| 19/10/2026 |
1.658.079 |
-2,47%
|
37,85
|
36,575
|
37,9025
|
36,67
|
| 16/10/2026 |
1.522.259 |
1,44%
|
37,36
|
37,12
|
38,15
|
37,60
|
| 15/10/2026 |
2.129.598 |
4,43%
|
36,78
|
36,12
|
37,19
|
37,09
|
| 14/10/2026 |
1.820.656 |
-2,23%
|
35,93
|
35,035
|
36,085
|
35,55
|
| 13/10/2026 |
1.662.574 |
-1,20%
|
37,25
|
36,075
|
37,53
|
36,34
|
| 12/10/2026 |
839.082 |
-0,16%
|
36,64
|
36,475
|
36,96
|
36,76
|
| 09/10/2026 |
2.299.126 |
2,68%
|
37,28
|
36,68
|
37,455
|
36,82
|
| 08/10/2026 |
2.084.149 |
2,31%
|
35,3252
|
35,31
|
36,17
|
35,86
|
| 07/10/2026 |
1.527.017 |
-3,12%
|
34,8697
|
34,53
|
35,30
|
35,05
|
| 06/10/2026 |
1.500.225 |
1,39%
|
35,56
|
35,315
|
36,37
|
36,17
|
| 05/10/2026 |
1.089.661 |
0,20%
|
35,47
|
35,091
|
35,985
|
35,69
|
| 02/10/2026 |
1.843.150 |
-0,43%
|
35,83
|
35,16
|
36,12
|
35,62
|
| 01/10/2026 |
1.866.805 |
-0,91%
|
36,4903
|
35,61
|
36,4903
|
35,79
|
| 30/09/2026 |
1.622.568 |
-2,64%
|
36,87
|
35,81
|
36,87
|
36,12
|
| 29/09/2026 |
5.257.326 |
4,55%
|
36,58
|
35,93
|
37,2101
|
36,78
|
| 28/09/2026 |
3.294.531 |
-12,93%
|
34,80
|
34,60
|
35,95
|
35,18
|
| 25/09/2026 |
901.252 |
1,18%
|
40,91
|
39,78
|
40,91
|
40,38
|
| 24/09/2026 |
1.395.278 |
-2,25%
|
40,9312
|
39,27
|
40,9312
|
39,90
|
| 23/09/2026 |
1.569.240 |
-5,01%
|
41,0832
|
40,31
|
41,37
|
40,82
|
| 22/09/2026 |
1.193.585 |
2,26%
|
42,44
|
41,68
|
43,185
|
42,96
|
| 21/09/2026 |
1.083.238 |
-1,22%
|
43,10
|
41,80
|
43,10
|
41,99
|
| 18/09/2026 |
1.292.565 |
-1,85%
|
42,87
|
41,935
|
42,99
|
42,51
|
| 17/09/2026 |
919.913 |
3,33%
|
43,6161
|
42,82
|
43,84
|
43,34
|
| 16/09/2026 |
2.072.264 |
-2,24%
|
43,68
|
41,34
|
43,68
|
41,96
|
| 15/09/2026 |
1.045.737 |
-0,49%
|
43,42
|
42,51
|
43,46
|
42,91
|
| 14/09/2026 |
1.249.877 |
-4,47%
|
43,1099
|
42,63
|
43,63
|
43,12
|
| 11/09/2026 |
912.988 |
1,00%
|
45,8115
|
44,79
|
45,98
|
45,10
|
| 10/09/2026 |
1.269.157 |
-2,90%
|
45,78
|
44,6656
|
46,40
|
44,6656
|
| 09/09/2026 |
1.487.536 |
-0,30%
|
47,80
|
46,53
|
48,3006
|
47,03
|
| 08/09/2026 |
1.400.764 |
-0,50%
|
47,74
|
47,14
|
48,008
|
47,19
|
| 04/09/2026 |
2.245.197 |
-1,60%
|
47,5496
|
47,335
|
48,385
|
47,40
|
| 03/09/2026 |
2.772.745 |
7,25%
|
47,57
|
46,845
|
48,335
|
48,16
|
| 02/09/2026 |
2.120.887 |
0,46%
|
45,94
|
44,53
|
46,288
|
44,92
|
| 01/09/2026 |
1.854.557 |
-3,73%
|
44,65
|
44,50
|
46,44
|
44,66
|
| 31/08/2026 |
2.173.614 |
1,08%
|
46,43
|
45,41
|
46,60
|
46,37
|
| 28/08/2026 |
3.158.089 |
-4,37%
|
48,69
|
45,51
|
48,69
|
45,96
|
| 27/08/2026 |
1.163.871 |
0,39%
|
47,68
|
47,29
|
48,43
|
48,00
|
| 26/08/2026 |
2.166.649 |
-2,18%
|
48,07
|
47,535
|
48,4688
|
47,82
|
| 25/08/2026 |
1.877.127 |
3,23%
|
48,27
|
46,912
|
49,10
|
48,87
|
| 24/08/2026 |
1.853.129 |
-0,97%
|
47,44
|
46,69
|
48,25
|
47,33
|
| 21/08/2026 |
2.115.874 |
5,17%
|
48,32
|
47,30
|
48,38
|
47,81
|
| 20/08/2026 |
2.044.800 |
3,68%
|
43,43
|
43,43
|
45,62
|
45,45
|
| 19/08/2026 |
1.814.068 |
7,34%
|
43,05
|
43,045
|
44,49
|
43,85
|
| 18/08/2026 |
1.370.209 |
-1,34%
|
41,5613
|
40,7823
|
41,5613
|
40,92
|
| 17/08/2026 |
1.518.696 |
3,16%
|
41,10
|
41,04
|
41,97
|
41,51
|
| 14/08/2026 |
921.759 |
1,77%
|
39,72
|
39,68
|
40,315
|
40,24
|
| 13/08/2026 |
1.428.352 |
-2,95%
|
39,8082
|
39,21
|
39,875
|
39,53
|
| 12/08/2026 |
1.637.003 |
1,28%
|
42,40
|
40,64
|
42,74
|
40,73
|
| 11/08/2026 |
1.386.639 |
-1,90%
|
40,08
|
39,725
|
40,56
|
40,27
|
| 10/08/2026 |
1.445.492 |
0,67%
|
40,48
|
39,87
|
41,249
|
41,10
|
| 07/08/2026 |
2.863.490 |
9,33%
|
40,92
|
40,505
|
41,61
|
40,815
|
| 06/08/2026 |
1.936.640 |
0,28%
|
36,57
|
36,49
|
37,75
|
37,34
|
| 05/08/2026 |
2.909.196 |
9,69%
|
36,8661
|
36,72
|
37,86
|
37,29
|
| 04/08/2026 |
1.449.475 |
0,63%
|
34,41
|
34,05
|
34,83
|
34,11
|
| 03/08/2026 |
1.191.386 |
4,75%
|
33,13
|
32,79
|
33,97
|
33,96
|
| 31/07/2026 |
1.085.833 |
-3,31%
|
32,93
|
32,24
|
32,69
|
32,42
|
| 30/07/2026 |
1.839.699 |
4,02%
|
32,7301
|
32,24
|
34,63
|
33,53
|
| 29/07/2026 |
2.357.794 |
-1,46%
|
32,44
|
31,72
|
33,02
|
32,24
|
| 28/07/2026 |
1.396.056 |
-0,84%
|
32,45
|
31,955
|
32,98
|
32,65
|
| 27/07/2026 |
1.094.682 |
0,52%
|
33,0857
|
32,205
|
33,13
|
32,91
|
| 24/07/2026 |
1.841.415 |
1,19%
|
32,54
|
32,36
|
33,31
|
32,70
|
| 23/07/2026 |
1.521.307 |
-3,91%
|
32,12
|
32,05
|
32,72
|
32,28
|
| 22/07/2026 |
1.475.114 |
4,04%
|
33,05
|
33,05
|
33,96
|
33,60
|
| 21/07/2026 |
1.237.989 |
3,34%
|
31,89
|
31,30
|
32,39
|
32,29
|
| 20/07/2026 |
1.488.807 |
-2,28%
|
31,39
|
31,11
|
31,675
|
31,25
|
| 17/07/2026 |
1.309.015 |
-0,30%
|
31,68
|
31,33
|
32,41
|
31,99
|
| 16/07/2026 |
1.374.846 |
-2,85%
|
32,46
|
31,96
|
32,58
|
32,09
|
| 15/07/2026 |
1.902.502 |
-1,02%
|
32,91
|
32,195
|
33,4342
|
32,99
|
| 14/07/2026 |
2.768.048 |
-0,52%
|
34,08
|
32,895
|
34,42
|
33,33
|
| 13/07/2026 |
1.777.242 |
-1,86%
|
33,825
|
33,13
|
34,045
|
33,53
|
| 10/07/2026 |
2.180.727 |
0,29%
|
34,30
|
33,82
|
34,59
|
34,14
|
| 09/07/2026 |
2.088.483 |
3,51%
|
34,36
|
33,735
|
34,40
|
34,04
|
| 08/07/2026 |
1.781.789 |
-2,10%
|
33,23
|
32,02
|
33,23
|
32,88
|
| 07/07/2026 |
1.662.824 |
-3,05%
|
34,88
|
33,215
|
34,98
|
33,59
|
| 06/07/2026 |
1.593.262 |
-2,38%
|
35,46
|
34,19
|
35,5897
|
34,61
|
| 02/07/2026 |
1.885.338 |
4,92%
|
35,62
|
34,70
|
35,83
|
35,46
|
| 01/07/2026 |
1.536.359 |
0,24%
|
33,84
|
33,65
|
35,25
|
33,73
|
| 30/06/2026 |
1.458.676 |
0,84%
|
33,86
|
33,10
|
34,005
|
33,59
|
| 29/06/2026 |
1.333.580 |
-0,69%
|
33,85
|
32,95
|
33,85
|
33,32
|
| 26/06/2026 |
2.249.828 |
2,15%
|
33,49
|
33,32
|
34,06
|
33,53
|
| 25/06/2026 |
1.660.359 |
2,79%
|
32,92
|
32,33
|
33,54
|
32,82
|
| 24/06/2026 |
3.205.193 |
-5,15%
|
31,1985
|
31,1985
|
32,54
|
31,88
|
| 23/06/2026 |
1.894.316 |
-2,83%
|
33,33
|
33,20
|
34,32
|
33,61
|
| 18/06/2026 |
1.588.163 |
-0,71%
|
39,35
|
34,63
|
40,24
|
34,63
|
| 17/06/2026 |
2.314.395 |
-2,01%
|
40,22
|
38,80
|
41,27
|
38,89
|
| 16/06/2026 |
931.337 |
0,10%
|
40,18
|
39,26
|
40,18
|
39,63
|
| 15/06/2026 |
2.558.709 |
8,34%
|
39,5899
|
39,14
|
40,24
|
39,59
|
| 12/06/2026 |
2.434.226 |
1,67%
|
36,54
|
35,82
|
36,65
|
36,50
|
| 11/06/2026 |
2.490.368 |
6,93%
|
33,53
|
33,51
|
36,02
|
35,90
|
| 10/06/2026 |
2.228.499 |
-5,66%
|
33,63
|
33,35
|
34,59
|
33,53
|
| 09/06/2026 |
2.455.902 |
-1,07%
|
36,31
|
34,39
|
36,56
|
35,49
|
| 08/06/2026 |
1.684.193 |
-2,10%
|
36,07
|
35,84
|
36,635
|
35,88
|
| 05/06/2026 |
2.956.666 |
-6,53%
|
37,67
|
36,46
|
37,94
|
36,62
|
| 04/06/2026 |
1.397.771 |
3,03%
|
38,83
|
38,24
|
39,20
|
39,12
|
| 03/06/2026 |
1.296.608 |
-1,67%
|
38,358
|
37,86
|
38,63
|
37,94
|
| 02/06/2026 |
1.356.858 |
1,17%
|
38,72
|
37,82
|
38,915
|
38,56
|
