Gold Fiels Ltd Spon ADR (GFI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
3,36%
|
16,96
|
15,98
|
16,355
|
16,32
|
| 17/05/2024 |
1.720.975 |
3,36%
|
16,96
|
15,98
|
16,355
|
16,32
|
| 16/05/2024 |
3.060.745 |
-6,62%
|
16,96
|
15,775
|
16,7499
|
15,79
|
| 15/05/2024 |
982.879 |
0,69%
|
16,96
|
16,56
|
17,105
|
16,915
|
| 14/05/2024 |
820.052 |
0,30%
|
16,73
|
16,59
|
16,895
|
16,80
|
| 13/05/2024 |
637.526 |
-1,12%
|
16,88
|
16,56
|
17,045
|
16,75
|
| 10/05/2024 |
1.654.673 |
2,92%
|
16,99
|
16,815
|
17,31
|
16,94
|
| 09/05/2024 |
762.280 |
2,56%
|
16,30
|
16,195
|
16,5499
|
16,46
|
| 08/05/2024 |
1.252.328 |
0,94%
|
15,64
|
15,58
|
16,10
|
16,05
|
| 07/05/2024 |
1.794.742 |
-3,99%
|
15,64
|
15,47
|
15,9999
|
15,90
|
| 06/05/2024 |
947.733 |
0,67%
|
16,86
|
16,49
|
16,92
|
16,56
|
| 03/05/2024 |
926.599 |
0,43%
|
16,47
|
16,17
|
16,59
|
16,45
|
| 02/05/2024 |
1.174.005 |
-0,06%
|
16,21
|
16,16
|
16,46
|
16,38
|
| 01/05/2024 |
957.423 |
1,36%
|
16,87
|
16,22
|
16,815
|
16,39
|
| 30/04/2024 |
1.992.383 |
-9,67%
|
16,87
|
16,16
|
17,095
|
16,16
|
| 29/04/2024 |
885.231 |
2,05%
|
16,34
|
17,60
|
18,105
|
17,89
|
| 26/04/2024 |
1.391.776 |
0,75%
|
16,34
|
17,37
|
17,81
|
17,53
|
| 25/04/2024 |
1.214.775 |
2,59%
|
16,34
|
16,70
|
17,50
|
17,40
|
| 24/04/2024 |
1.088.978 |
0,41%
|
16,34
|
16,69
|
17,005
|
16,96
|
| 23/04/2024 |
1.119.528 |
1,38%
|
16,34
|
16,315
|
16,915
|
16,89
|
| 22/04/2024 |
2.159.758 |
-5,61%
|
17,55
|
16,5104
|
16,965
|
16,66
|
| 19/04/2024 |
2.683.637 |
-0,68%
|
17,55
|
17,61
|
17,93
|
17,65
|
| 18/04/2024 |
952.645 |
0,17%
|
17,55
|
17,465
|
17,9899
|
17,77
|
| 17/04/2024 |
1.568.894 |
1,72%
|
17,55
|
17,45
|
18,02
|
17,74
|
| 16/04/2024 |
2.406.761 |
-0,91%
|
17,55
|
17,255
|
17,64
|
17,44
|
| 15/04/2024 |
2.290.758 |
-3,08%
|
18,90
|
17,5001
|
18,36
|
17,60
|
| 12/04/2024 |
4.887.408 |
-0,17%
|
18,90
|
18,00
|
18,965
|
18,16
|
| 11/04/2024 |
2.849.774 |
5,27%
|
17,20
|
17,515
|
18,29
|
18,19
|
| 10/04/2024 |
3.387.270 |
-4,32%
|
17,20
|
17,04
|
17,60
|
17,28
|
| 09/04/2024 |
2.516.704 |
3,79%
|
18,015
|
17,705
|
18,07
|
18,06
|
| 08/04/2024 |
2.711.331 |
0,00%
|
16,86
|
17,222
|
17,6591
|
17,40
|
| 05/04/2024 |
2.598.713 |
4,32%
|
16,86
|
16,76
|
17,44
|
17,40
|
| 04/04/2024 |
4.033.070 |
-0,48%
|
16,95
|
16,61
|
17,24
|
16,68
|
| 03/04/2024 |
3.111.046 |
3,71%
|
16,36
|
16,2411
|
16,82
|
16,76
|
| 02/04/2024 |
2.723.421 |
1,35%
|
16,36
|
16,00
|
16,495
|
16,165
|
| 01/04/2024 |
1.617.157 |
0,44%
|
15,48
|
15,8501
|
16,605
|
15,96
|
| 28/03/2024 |
1.774.491 |
1,79%
|
15,48
|
15,77
|
16,08
|
15,89
|
| 27/03/2024 |
1.509.670 |
1,23%
|
15,48
|
15,41
|
15,735
|
15,61
|
| 26/03/2024 |
1.262.988 |
1,78%
|
15,61
|
15,275
|
15,63
|
15,42
|
| 25/03/2024 |
870.674 |
0,20%
|
15,37
|
15,15
|
15,66
|
15,15
|
| 22/03/2024 |
1.099.324 |
-0,53%
|
15,37
|
14,93
|
15,28
|
15,12
|
| 21/03/2024 |
2.001.172 |
0,40%
|
15,37
|
15,15
|
15,78
|
15,20
|
| 20/03/2024 |
1.664.763 |
6,40%
|
14,30
|
14,26
|
15,335
|
15,14
|
| 19/03/2024 |
1.385.903 |
-1,25%
|
14,92
|
14,00
|
14,36
|
14,23
|
| 18/03/2024 |
1.529.891 |
-1,84%
|
14,92
|
14,22
|
14,52
|
14,41
|
| 15/03/2024 |
1.923.360 |
-0,74%
|
14,92
|
14,55
|
14,8899
|
14,68
|
| 14/03/2024 |
1.685.425 |
-3,02%
|
14,92
|
14,5801
|
15,0669
|
14,79
|
| 13/03/2024 |
1.780.713 |
3,34%
|
15,15
|
15,15
|
15,69
|
15,47
|
| 12/03/2024 |
3.166.288 |
-5,19%
|
15,15
|
14,71
|
15,155
|
14,97
|
| 11/03/2024 |
2.235.756 |
3,41%
|
15,15
|
15,09
|
15,97
|
15,79
|
| 08/03/2024 |
2.326.028 |
-1,04%
|
14,89
|
15,232
|
15,50
|
15,27
|
| 07/03/2024 |
1.616.473 |
2,32%
|
14,89
|
15,10
|
15,48
|
15,43
|
| 06/03/2024 |
1.503.365 |
2,31%
|
14,95
|
14,90
|
15,29
|
15,08
|
| 05/03/2024 |
2.252.739 |
2,36%
|
14,95
|
14,63
|
15,1558
|
14,74
|
| 04/03/2024 |
2.359.265 |
4,12%
|
12,45
|
13,785
|
14,43
|
14,40
|
| 01/03/2024 |
2.506.821 |
6,06%
|
12,45
|
13,0799
|
13,83
|
13,83
|
| 29/02/2024 |
1.324.184 |
4,82%
|
12,45
|
12,825
|
13,14
|
13,04
|
| 28/02/2024 |
1.075.544 |
0,24%
|
12,45
|
12,335
|
12,49
|
12,44
|
| 27/02/2024 |
1.421.772 |
-1,12%
|
12,60
|
12,38
|
12,659
|
12,41
|
| 26/02/2024 |
1.507.657 |
-2,86%
|
12,50
|
12,28
|
12,555
|
12,55
|
| 23/02/2024 |
3.380.200 |
1,49%
|
12,50
|
12,5208
|
13,00
|
12,92
|
| 22/02/2024 |
4.807.790 |
-5,84%
|
12,50
|
12,40
|
12,99
|
12,73
|
| 21/02/2024 |
1.014.675 |
-0,73%
|
13,94
|
13,325
|
13,53
|
13,52
|
| 20/02/2024 |
1.049.895 |
0,37%
|
13,94
|
13,475
|
13,96
|
13,62
|
| 19/02/2024 |
497.535 |
0,00%
|
13,43
|
13,34
|
13,76
|
13,57
|
| 16/02/2024 |
497.535 |
3,75%
|
13,43
|
13,34
|
13,76
|
13,57
|
| 15/02/2024 |
1.362.047 |
2,91%
|
12,90
|
13,29
|
13,755
|
13,46
|
| 14/02/2024 |
1.533.717 |
0,23%
|
12,90
|
12,84
|
13,18
|
13,08
|
| 13/02/2024 |
1.312.089 |
-4,75%
|
13,53
|
12,9613
|
13,28
|
13,05
|
| 12/02/2024 |
1.513.157 |
1,63%
|
13,53
|
13,48
|
13,85
|
13,70
|
| 09/02/2024 |
1.610.389 |
-1,96%
|
13,59
|
13,44
|
13,61
|
13,48
|
| 08/02/2024 |
2.339.909 |
-2,41%
|
13,96
|
13,735
|
14,005
|
13,75
|
| 07/02/2024 |
1.969.747 |
-1,12%
|
14,24
|
14,055
|
14,39
|
14,09
|
| 06/02/2024 |
1.213.435 |
0,49%
|
14,28
|
14,105
|
14,3499
|
14,25
|
| 05/02/2024 |
1.514.019 |
-2,41%
|
14,78
|
14,01
|
14,24
|
14,18
|
| 02/02/2024 |
3.978.168 |
-8,10%
|
14,78
|
14,23
|
14,93
|
14,53
|
| 01/02/2024 |
3.838.559 |
6,82%
|
14,69
|
14,89
|
15,90
|
15,81
|
| 31/01/2024 |
2.712.214 |
1,02%
|
14,69
|
14,69
|
15,05
|
14,80
|
| 30/01/2024 |
2.481.107 |
1,74%
|
14,07
|
14,43
|
14,70
|
14,65
|
| 29/01/2024 |
2.646.095 |
2,71%
|
14,07
|
14,08
|
14,41
|
14,40
|
| 26/01/2024 |
2.252.801 |
2,86%
|
14,07
|
13,97
|
14,32
|
14,02
|
| 25/01/2024 |
1.299.407 |
1,34%
|
13,69
|
13,53
|
13,845
|
13,63
|
| 24/01/2024 |
4.169.019 |
1,05%
|
13,99
|
13,10
|
14,01
|
13,45
|
| 23/01/2024 |
2.180.049 |
5,13%
|
13,09
|
12,955
|
13,32
|
13,31
|
| 22/01/2024 |
1.213.679 |
0,08%
|
12,46
|
12,44
|
12,715
|
12,66
|
| 19/01/2024 |
2.238.271 |
1,36%
|
12,59
|
12,33
|
12,66
|
12,65
|
| 18/01/2024 |
1.414.549 |
-0,16%
|
12,42
|
12,32
|
12,69
|
12,48
|
| 17/01/2024 |
1.334.368 |
-1,50%
|
12,42
|
12,425
|
12,66
|
12,50
|
| 16/01/2024 |
2.181.027 |
-4,23%
|
12,42
|
12,63
|
13,03
|
12,69
|
| 15/01/2024 |
3.268.046 |
6,09%
|
12,42
|
13,03
|
13,3499
|
13,25
|
| 12/01/2024 |
3.268.046 |
6,09%
|
12,42
|
13,03
|
13,3499
|
13,25
|
| 11/01/2024 |
3.215.002 |
0,97%
|
12,42
|
12,315
|
12,60
|
12,49
|
| 10/01/2024 |
1.902.981 |
-0,08%
|
12,60
|
12,225
|
12,45
|
12,37
|
| 09/01/2024 |
2.950.486 |
-1,75%
|
12,60
|
12,19
|
12,49
|
12,38
|
| 08/01/2024 |
2.213.711 |
-1,41%
|
12,60
|
12,42
|
12,70
|
12,60
|
| 05/01/2024 |
2.325.636 |
-2,52%
|
12,76
|
12,68
|
13,085
|
12,78
|
| 04/01/2024 |
2.475.060 |
-1,87%
|
13,33
|
13,035
|
13,36
|
13,11
|
| 03/01/2024 |
3.440.924 |
-4,98%
|
14,48
|
13,26
|
13,62
|
13,36
|
| 02/01/2024 |
2.243.931 |
-2,77%
|
14,48
|
14,01
|
14,55
|
14,06
|
| 29/12/2023 |
2.255.846 |
0,35%
|
15,89
|
14,24
|
14,69
|
14,46
|
Por favor leia o