Gold Fiels Ltd Spon ADR (GFI)
Exportar para Excel
| < 1 2 3 4 > >> |
| 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
|
| 26/11/2024 |
1.607.988 |
-0,14%
|
14,64
|
14,49
|
14,735
|
14,71
|
| 25/11/2024 |
2.816.398 |
-3,35%
|
14,78
|
14,54
|
14,85
|
14,73
|
| 22/11/2024 |
2.423.302 |
1,13%
|
15,45
|
15,165
|
15,51
|
15,24
|
| 21/11/2024 |
2.406.595 |
0,87%
|
15,23
|
14,855
|
15,235
|
15,07
|
| 20/11/2024 |
2.453.170 |
-0,33%
|
14,95
|
14,72
|
15,055
|
14,94
|
| 19/11/2024 |
3.716.832 |
3,09%
|
15,04
|
14,66
|
15,07
|
14,99
|
| 18/11/2024 |
3.042.529 |
6,44%
|
14,46
|
14,32
|
14,545
|
14,54
|
| 15/11/2024 |
3.098.424 |
-0,44%
|
13,70
|
13,5725
|
13,85
|
13,66
|
| 14/11/2024 |
4.398.081 |
0,29%
|
13,25
|
13,2216
|
13,89
|
13,72
|
| 13/11/2024 |
3.542.371 |
-2,43%
|
13,97
|
13,68
|
14,05
|
13,68
|
| 12/11/2024 |
5.413.875 |
-3,11%
|
13,69
|
13,66
|
14,05
|
14,02
|
| 11/11/2024 |
4.098.492 |
-8,42%
|
14,81
|
14,295
|
14,9691
|
14,47
|
| 08/11/2024 |
3.092.554 |
-2,71%
|
16,01
|
15,51
|
16,0499
|
15,80
|
| 07/11/2024 |
2.689.973 |
2,53%
|
16,30
|
16,005
|
16,455
|
16,24
|
| 06/11/2024 |
3.614.023 |
-3,77%
|
15,505
|
15,40
|
16,00
|
15,84
|
| 05/11/2024 |
1.761.242 |
1,79%
|
16,52
|
16,37
|
16,68
|
16,46
|
| 04/11/2024 |
1.619.709 |
-0,37%
|
16,27
|
16,115
|
16,445
|
16,17
|
| 01/11/2024 |
1.852.157 |
-1,52%
|
16,69
|
16,22
|
16,851
|
16,23
|
| 31/10/2024 |
3.242.908 |
-3,57%
|
16,66
|
16,31
|
16,74
|
16,48
|
| 30/10/2024 |
4.298.666 |
-0,29%
|
17,52
|
16,98
|
17,53
|
17,09
|
| 29/10/2024 |
4.434.126 |
-0,58%
|
17,36
|
17,08
|
17,40
|
17,14
|
| 28/10/2024 |
2.157.961 |
-1,54%
|
17,21
|
17,165
|
17,39
|
17,24
|
| 25/10/2024 |
3.101.911 |
-2,01%
|
17,59
|
17,46
|
17,86
|
17,51
|
| 24/10/2024 |
2.693.349 |
-0,45%
|
17,90
|
17,435
|
17,95
|
17,87
|
| 23/10/2024 |
3.594.786 |
-5,08%
|
18,04
|
17,73
|
18,21
|
17,95
|
| 22/10/2024 |
2.858.602 |
3,16%
|
18,41
|
18,41
|
18,96
|
18,91
|
| 21/10/2024 |
2.402.166 |
1,72%
|
18,50
|
18,24
|
18,725
|
18,33
|
| 18/10/2024 |
3.438.197 |
4,52%
|
17,40
|
17,34
|
18,16
|
18,02
|
| 17/10/2024 |
3.833.248 |
5,44%
|
16,96
|
16,85
|
17,435
|
17,24
|
| 16/10/2024 |
3.007.211 |
4,21%
|
16,28
|
16,25
|
16,69
|
16,35
|
| 15/10/2024 |
1.745.498 |
0,58%
|
15,73
|
15,56
|
15,79
|
15,69
|
| 14/10/2024 |
2.050.549 |
1,30%
|
15,45
|
15,355
|
15,67
|
15,60
|
| 11/10/2024 |
2.189.336 |
-1,16%
|
15,62
|
15,39
|
15,69
|
15,40
|
| 10/10/2024 |
3.466.526 |
3,25%
|
15,25
|
15,08
|
15,615
|
15,58
|
| 09/10/2024 |
2.294.876 |
-1,18%
|
14,94
|
14,905
|
15,11
|
15,09
|
| 08/10/2024 |
2.434.666 |
-0,52%
|
15,145
|
15,07
|
15,30
|
15,27
|
| 07/10/2024 |
1.792.166 |
-1,10%
|
15,40
|
15,29
|
15,50
|
15,35
|
| 04/10/2024 |
1.875.083 |
-0,96%
|
15,59
|
15,4479
|
15,70
|
15,52
|
| 03/10/2024 |
2.012.386 |
-2,43%
|
15,64
|
15,545
|
15,80
|
15,67
|
| 02/10/2024 |
2.241.445 |
-1,77%
|
16,03
|
15,89
|
16,11
|
16,06
|
| 01/10/2024 |
3.209.867 |
6,51%
|
15,82
|
15,78
|
16,3785
|
16,35
|
| 30/09/2024 |
4.340.786 |
-5,48%
|
15,76
|
15,22
|
15,76
|
15,35
|
| 27/09/2024 |
3.971.432 |
0,50%
|
16,41
|
16,17
|
16,49
|
16,24
|
| 26/09/2024 |
2.864.268 |
3,00%
|
16,10
|
15,21
|
16,27
|
16,16
|
| 25/09/2024 |
2.289.924 |
0,71%
|
15,68
|
15,61
|
15,775
|
15,69
|
| 24/09/2024 |
2.520.723 |
0,45%
|
15,57
|
15,18
|
15,65
|
15,58
|
| 23/09/2024 |
3.134.197 |
2,38%
|
15,43
|
15,36
|
15,75
|
15,51
|
| 20/09/2024 |
2.255.205 |
3,06%
|
15,11
|
14,89
|
15,22
|
15,15
|
| 19/09/2024 |
2.291.298 |
2,30%
|
14,82
|
14,465
|
14,94
|
14,70
|
| 18/09/2024 |
3.659.510 |
-0,55%
|
14,64
|
14,34
|
15,19
|
14,37
|
| 17/09/2024 |
3.014.549 |
-0,48%
|
14,50
|
14,375
|
14,755
|
14,45
|
| 16/09/2024 |
3.757.227 |
2,18%
|
14,50
|
14,415
|
14,83
|
14,52
|
| 13/09/2024 |
705.889 |
1,43%
|
14,27
|
14,12
|
14,335
|
14,21
|
| 12/09/2024 |
803.217 |
3,39%
|
13,60
|
13,60
|
14,10
|
14,01
|
| 11/09/2024 |
2.186.225 |
-0,22%
|
13,31
|
13,1601
|
13,58
|
13,55
|
| 10/09/2024 |
2.073.011 |
0,89%
|
13,45
|
13,25
|
13,61
|
13,58
|
| 09/09/2024 |
1.347.104 |
0,90%
|
13,45
|
13,34
|
13,53
|
13,46
|
| 06/09/2024 |
447.876 |
-1,84%
|
13,56
|
13,34
|
13,59
|
13,34
|
| 05/09/2024 |
2.471.907 |
0,30%
|
13,80
|
13,58
|
14,00
|
13,59
|
| 04/09/2024 |
2.872.692 |
-1,45%
|
13,45
|
13,45
|
13,69
|
13,55
|
| 03/09/2024 |
3.549.534 |
0,07%
|
13,83
|
13,52
|
13,87
|
13,75
|
| 30/08/2024 |
3.575.501 |
-2,35%
|
13,86
|
13,72
|
13,99
|
13,74
|
| 29/08/2024 |
2.573.260 |
0,07%
|
14,31
|
14,03
|
14,34
|
14,07
|
| 28/08/2024 |
3.008.111 |
-1,95%
|
14,05
|
13,995
|
14,20
|
14,06
|
| 27/08/2024 |
2.538.714 |
0,63%
|
14,20
|
14,08
|
14,4875
|
14,34
|
| 26/08/2024 |
4.018.385 |
-1,86%
|
14,58
|
14,11
|
14,59
|
14,25
|
| 23/08/2024 |
1.821.529 |
-7,87%
|
14,64
|
14,19
|
14,76
|
14,52
|
| 22/08/2024 |
5.524.848 |
-5,40%
|
15,94
|
15,625
|
16,02
|
15,76
|
| 21/08/2024 |
3.551.417 |
-3,14%
|
16,74
|
16,245
|
16,785
|
16,66
|
| 20/08/2024 |
4.180.991 |
0,29%
|
17,42
|
17,13
|
17,63
|
17,20
|
| 19/08/2024 |
3.541.608 |
2,45%
|
16,60
|
16,545
|
17,21
|
17,15
|
| 16/08/2024 |
756.117 |
3,72%
|
16,25
|
16,25
|
16,805
|
16,74
|
| 15/08/2024 |
4.363.748 |
1,06%
|
16,23
|
15,93
|
16,25
|
16,14
|
| 14/08/2024 |
6.690.890 |
5,13%
|
15,58
|
15,57
|
16,03
|
15,97
|
| 13/08/2024 |
4.704.684 |
2,70%
|
15,03
|
14,96
|
15,305
|
15,19
|
| 12/08/2024 |
4.942.323 |
-4,58%
|
15,31
|
14,78
|
15,42
|
14,79
|
| 09/08/2024 |
708.969 |
0,91%
|
15,37
|
15,14
|
15,50
|
15,50
|
| 08/08/2024 |
4.023.434 |
-4,12%
|
15,82
|
15,345
|
15,95
|
15,36
|
| 07/08/2024 |
1.962.981 |
-2,73%
|
16,57
|
15,92
|
16,62
|
16,02
|
| 06/08/2024 |
2.011.567 |
1,67%
|
15,96
|
15,90
|
16,56
|
16,47
|
| 05/08/2024 |
2.871.387 |
-1,34%
|
15,75
|
15,365
|
16,335
|
16,20
|
| 02/08/2024 |
477.091 |
-3,18%
|
17,20
|
16,22
|
17,20
|
16,42
|
Por favor leia o