Gold Fiels Ltd Spon ADR (GFI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/08/2026 |
1 814 068 |
7,34%
|
43,05
|
43,045
|
44,49
|
43,925
|
| 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
|
| 01/06/2026 |
2 289 969 |
-4,63%
|
38,07
|
36,86
|
38,35
|
38,01
|
| 29/05/2026 |
2 566 308 |
-0,85%
|
39,48
|
39,28
|
40,735
|
39,86
|
| 28/05/2026 |
1 529 529 |
4,25%
|
39,07
|
38,29
|
41,20
|
40,23
|
| 27/05/2026 |
1 391 144 |
-4,03%
|
39,7103
|
39,485
|
40,185
|
39,52
|
| 26/05/2026 |
1 172 082 |
4,10%
|
40,4903
|
40,295
|
41,35
|
41,15
|
| 22/05/2026 |
1 645 012 |
-1,35%
|
39,79
|
38,50
|
39,9795
|
39,53
|
| 21/05/2026 |
1 081 273 |
-1,48%
|
39,68
|
39,47
|
40,89
|
40,07
|
| 20/05/2026 |
1 704 885 |
3,75%
|
39,96
|
39,63
|
40,91
|
40,67
|
| 19/05/2026 |
1 879 310 |
-3,34%
|
40,1295
|
38,44
|
40,1295
|
39,20
|
| 18/05/2026 |
1 136 555 |
0,65%
|
41,469
|
40,24
|
41,65
|
40,54
|
| 15/05/2026 |
1 954 504 |
-7,73%
|
41,35
|
40,27
|
41,57
|
40,27
|
| 14/05/2026 |
1 193 537 |
-1,50%
|
44,82
|
43,80
|
44,82
|
44,11
|
| 13/05/2026 |
1 665 122 |
-1,19%
|
44,10
|
43,64
|
44,78
|
44,78
|
| 12/05/2026 |
1 022 955 |
-1,84%
|
44,53
|
43,445
|
45,74
|
45,32
|
| 11/05/2026 |
1 422 233 |
2,85%
|
44,92
|
44,81
|
46,41
|
46,14
|
| 08/05/2026 |
1 564 839 |
-0,11%
|
43,79
|
43,79
|
45,26
|
44,86
|
| 07/05/2026 |
1 555 115 |
-2,81%
|
46,99
|
44,78
|
47,34
|
44,92
|
| 06/05/2026 |
2 239 309 |
10,73%
|
45,25
|
44,921
|
46,86
|
46,20
|
| 05/05/2026 |
1 252 966 |
-0,12%
|
43,00
|
41,71
|
43,29
|
41,75
|
| 04/05/2026 |
1 203 102 |
-0,71%
|
42,37
|
41,62
|
42,75
|
41,79
|
| 01/05/2026 |
1 051 837 |
-0,94%
|
42,65
|
41,84
|
42,80
|
42,08
|
| 30/04/2026 |
1 493 381 |
2,39%
|
42,86
|
42,145
|
42,9923
|
42,48
|
| 29/04/2026 |
2 095 486 |
-4,34%
|
42,04
|
41,271
|
42,33
|
41,49
|
| 28/04/2026 |
1 543 996 |
-3,67%
|
43,34
|
42,61
|
43,745
|
43,34
|
| 27/04/2026 |
160 591 |
-2,22%
|
45,11
|
44,58
|
45,496
|
44,99
|
| 24/04/2026 |
1 147 937 |
4,10%
|
45,32
|
44,45
|
46,11
|
45,74
|
| 23/04/2026 |
1 966 856 |
-3,36%
|
44,32
|
43,145
|
44,82
|
43,96
|
| 22/04/2026 |
1 392 959 |
-0,15%
|
45,86
|
45,325
|
46,56
|
45,49
|
| 21/04/2026 |
1 644 239 |
-6,64%
|
47,61
|
45,515
|
47,80
|
45,57
|
| 20/04/2026 |
1 188 761 |
-2,36%
|
48,89
|
48,49
|
49,47
|
48,78
|
| 17/04/2026 |
2 362 261 |
5,96%
|
49,77
|
48,62
|
51,205
|
49,96
|
| 16/04/2026 |
1 221 630 |
-0,48%
|
47,9696
|
47,06
|
48,39
|
47,14
|
| 15/04/2026 |
1 754 148 |
-5,44%
|
49,44
|
47,39
|
49,44
|
47,39
|
| 14/04/2026 |
1 816 527 |
2,43%
|
49,65
|
49,37
|
50,44
|
50,12
|
| 13/04/2026 |
852 762 |
-0,77%
|
48,74
|
48,30
|
49,305
|
48,96
|
| 10/04/2026 |
1 085 750 |
1,04%
|
48,70
|
48,66
|
49,77
|
49,34
|
| 09/04/2026 |
1 083 741 |
0,31%
|
48,43
|
48,0299
|
49,335
|
48,83
|
| 08/04/2026 |
2 535 634 |
5,53%
|
52,19
|
48,085
|
52,974
|
48,67
|
| 07/04/2026 |
1 349 164 |
-1,20%
|
46,22
|
44,81
|
46,53
|
46,12
|
| 06/04/2026 |
822 526 |
-1,89%
|
47,36
|
46,62
|
47,9404
|
46,68
|
| 02/04/2026 |
1 462 909 |
-1,14%
|
44,91
|
44,91
|
47,97
|
47,58
|
| 01/04/2026 |
2 840 923 |
6,01%
|
47,51
|
47,01
|
49,539
|
48,13
|
| 31/03/2026 |
2 113 857 |
7,29%
|
43,9603
|
43,9603
|
45,84
|
45,40
|
| 30/03/2026 |
1 500 445 |
-0,12%
|
43,26
|
41,797
|
43,56
|
42,30
|
| 27/03/2026 |
1 893 657 |
4,40%
|
40,3457
|
40,3457
|
42,645
|
42,34
|
| 26/03/2026 |
1 597 714 |
-4,28%
|
40,92
|
40,17
|
42,465
|
40,50
|
