Gold Fiels Ltd Spon ADR (GFI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
24/04/2025	3.252.622	0,99%	22,51	22,13	22,53	22,42
23/04/2025	7.405.457	-5,09%	21,53	21,48	22,31	22,20
22/04/2025	6.503.679	-2,95%	24,70	23,18	24,74	23,39
21/04/2025	3.509.028	0,46%	25,10	23,85	25,11	24,10
17/04/2025	4.860.233	-2,76%	24,15	23,855	24,36	23,99
16/04/2025	4.487.232	3,35%	25,42	24,405	25,52	24,67
15/04/2025	2.788.869	0,76%	24,07	23,55	24,14	23,87
14/04/2025	5.712.456	-3,54%	23,39	22,97	23,875	23,69
11/04/2025	6.421.564	4,96%	24,85	24,38	25,01	24,56
10/04/2025	6.635.937	8,58%	22,23	22,10	23,725	23,40
09/04/2025	6.766.934	7,53%	21,47	20,885	22,08	21,55
08/04/2025	5.632.249	-1,67%	20,97	19,85	21,03	20,04
07/04/2025	8.028.888	2,21%	19,64	19,41	21,07	20,38
04/04/2025	7.947.449	-11,96%	21,17	19,90	21,46	19,94
03/04/2025	4.940.549	-0,35%	21,52	21,44	22,99	22,65
02/04/2025	3.370.879	-0,13%	22,76	22,37	22,855	22,73
01/04/2025	4.687.045	3,03%	22,65	22,44	23,02	22,76
31/03/2025	4.782.158	0,82%	22,29	21,58	22,40	22,09
28/03/2025	6.437.023	4,53%	22,11	21,80	22,80	21,91
27/03/2025	3.557.862	1,75%	20,75	20,58	20,975	20,96
26/03/2025	1.943.610	-0,24%	20,66	20,50	20,775	20,60
25/03/2025	3.148.105	0,39%	20,81	20,59	20,99	20,65
24/03/2025	4.922.832	-4,81%	21,00	20,455	21,1899	20,57
21/03/2025	5.781.535	-1,14%	21,60	21,3418	21,77	21,61
20/03/2025	3.056.620	-0,09%	21,79	21,74	22,1848	21,86
19/03/2025	3.514.000	2,67%	21,73	21,55	22,02	21,88
18/03/2025	4.145.364	3,20%	21,48	21,10	21,495	21,31
17/03/2025	3.167.522	2,33%	20,09	20,05	20,71	20,65
14/03/2025	3.549.839	-2,75%	20,70	20,055	20,74	20,18
13/03/2025	4.053.045	2,82%	20,16	20,08	20,83	20,75
12/03/2025	3.056.962	-1,70%	19,89	19,87	20,2782	20,18
11/03/2025	4.733.090	3,63%	20,00	19,99	20,625	20,53
10/03/2025	3.841.670	-1,88%	19,96	19,695	20,195	19,81
07/03/2025	4.246.979	4,50%	19,74	19,655	20,40	20,19
06/03/2025	2.051.532	-0,62%	19,22	19,21	19,57	19,32
05/03/2025	2.798.946	2,21%	18,76	18,76	19,48	19,44
04/03/2025	3.096.976	3,31%	18,85	18,455	19,17	19,02
03/03/2025	2.870.626	2,45%	18,74	18,25	18,935	18,41
28/02/2025	4.823.997	-2,34%	17,795	17,6432	18,029	17,97
27/02/2025	3.734.670	-3,77%	18,26	18,235	18,56	18,40
26/02/2025	4.365.308	1,81%	18,06	18,06	19,19	19,12
25/02/2025	3.871.345	-2,64%	19,04	18,4747	19,155	18,78
24/02/2025	3.559.275	3,16%	19,23	18,76	19,40	19,29
21/02/2025	3.045.071	-2,60%	18,70	18,50	18,875	18,70
20/02/2025	4.082.422	1,86%	19,18	19,145	19,80	19,20
19/02/2025	2.681.026	-1,26%	18,66	18,59	18,91	18,85
18/02/2025	2.541.000	1,17%	18,96	18,78	19,185	19,09
14/02/2025	3.284.706	-2,63%	19,61	18,78	19,625	18,87
13/02/2025	2.182.089	1,52%	19,15	18,98	19,40	19,38
12/02/2025	3.734.258	-1,50%	19,07	18,88	19,28	19,09
11/02/2025	3.122.136	-0,92%	19,39	19,29	19,635	19,38
10/02/2025	4.031.596	4,71%	19,37	19,15	19,71	19,56
07/02/2025	3.446.694	0,27%	18,99	18,6493	19,08	18,68
06/02/2025	4.138.370	3,16%	18,85	18,25	18,85	18,63
05/02/2025	3.171.408	2,56%	18,04	17,955	18,50	18,06
04/02/2025	2.067.500	1,32%	17,48	17,37	17,68	17,61
03/02/2025	2.875.223	2,66%	17,37	17,19	17,6881	17,38
31/01/2025	2.199.407	-2,03%	17,27	16,905	17,335	16,93
30/01/2025	3.173.554	4,16%	17,29	17,14	17,445	17,28
29/01/2025	2.660.743	1,22%	16,565	16,335	16,87	16,59
28/01/2025	2.309.962	0,86%	16,40	16,185	16,46	16,39
27/01/2025	2.671.678	-3,04%	16,45	16,1105	16,47	16,25
24/01/2025	3.226.859	3,78%	16,76	16,65	16,90	16,76
23/01/2025	1.919.629	0,06%	16,08	15,97	16,195	16,15
22/01/2025	3.238.624	2,02%	16,41	16,09	16,43	16,14
21/01/2025	2.908.172	3,47%	15,89	15,755	16,165	15,82
17/01/2025	2.788.909	1,33%	15,14	14,955	15,38	15,29
16/01/2025	3.345.987	-1,24%	15,58	15,04	15,59	15,09
15/01/2025	2.791.525	0,92%	15,51	15,17	15,555	15,28
14/01/2025	2.401.355	2,78%	14,83	14,735	15,215	15,14
13/01/2025	3.143.041	0,00%	14,93	14,56	14,93	14,73
10/01/2025	3.251.078	2,43%	15,24	14,635	15,30	14,73
08/01/2025	1.610.173	1,41%	14,265	14,12	14,43	14,38
07/01/2025	2.067.886	2,46%	14,35	14,115	14,64	14,18
06/01/2025	1.928.683	-0,93%	14,12	13,80	14,19	13,84
03/01/2025	1.593.934	-0,64%	14,10	13,95	14,22	13,97
02/01/2025	2.491.968	6,52%	13,79	13,78	14,175	14,06
31/12/2024	1.395.365	0,30%	13,20	13,15	13,33	13,20
30/12/2024	1.712.211	-1,72%	13,19	12,98	13,29	13,16
27/12/2024	1.184.346	-0,67%	13,22	13,22	13,42	13,39
26/12/2024	754.554	-0,30%	13,52	13,42	13,56	13,48
24/12/2024	956.444	0,97%	13,58	13,355	13,59	13,52
23/12/2024	2.343.931	-2,90%	13,37	13,20	13,48	13,39
20/12/2024	6.411.156	1,55%	13,87	13,70	14,01	13,79
19/12/2024	2.325.477	-0,51%	13,67	13,505	13,84	13,58
18/12/2024	2.522.063	-1,80%	14,05	13,57	14,18	13,65
17/12/2024	2.522.340	-2,39%	13,93	13,74	14,00	13,90
16/12/2024	1.654.378	-1,04%	14,33	14,14	14,40	14,24
13/12/2024	1.780.191	-2,04%	14,57	14,205	14,62	14,39
12/12/2024	2.800.069	-1,34%	14,73	14,67	15,00	14,69
11/12/2024	2.277.276	2,20%	14,66	14,625	15,055	14,89
10/12/2024	1.663.315	1,25%	14,65	14,49	14,79	14,57
09/12/2024	3.334.253	3,60%	14,72	14,31	14,78	14,39
06/12/2024	1.762.531	-1,70%	14,055	13,85	14,205	13,89
05/12/2024	1.607.100	-0,70%	14,17	14,03	14,245	14,13
04/12/2024	2.339.127	-1,86%	14,39	14,14	14,535	14,23
03/12/2024	2.391.864	2,62%	14,24	14,17	14,53	14,50
02/12/2024	1.931.698	-2,48%	14,28	14,11	14,365	14,13
29/11/2024	2.004.753	-0,48%	14,28	14,13	14,55	14,49
27/11/2024	2.418.279	-1,02%	14,67	14,40	14,78	14,56