Gold Fiels Ltd Spon ADR (GFI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 25/03/2026 |
1 549 618 |
4,08%
|
43,488
|
41,795
|
43,488
|
42,27
|
| 24/03/2026 |
1 499 750 |
-0,55%
|
39,9485
|
39,64
|
41,30
|
40,66
|
| 23/03/2026 |
3 034 594 |
4,76%
|
39,43
|
38,83
|
41,179
|
40,89
|
| 20/03/2026 |
2 495 449 |
-4,14%
|
40,98
|
38,67
|
41,09
|
39,07
|
| 19/03/2026 |
2 753 141 |
-4,79%
|
37,99
|
37,99
|
41,00
|
40,75
|
| 18/03/2026 |
2 533 867 |
-7,95%
|
42,4975
|
42,32
|
43,61
|
42,77
|
| 17/03/2026 |
1 121 624 |
-2,03%
|
47,15
|
46,12
|
47,545
|
46,41
|
| 16/03/2026 |
2 085 951 |
3,95%
|
46,76
|
46,01
|
47,83
|
47,34
|
| 13/03/2026 |
2 937 077 |
-8,10%
|
48,19
|
45,3701
|
48,30
|
45,54
|
| 12/03/2026 |
2 049 806 |
0,75%
|
51,80
|
49,5081
|
51,87
|
49,5081
|
| 11/03/2026 |
1 808 197 |
-2,92%
|
49,74
|
49,065
|
50,77
|
50,59
|
| 10/03/2026 |
1 706 664 |
0,00%
|
52,5113
|
52,021
|
53,26
|
52,13
|
| 09/03/2026 |
1 824 215 |
3,43%
|
50,06
|
49,34
|
52,30
|
52,13
|
| 06/03/2026 |
1 714 184 |
0,71%
|
47,60
|
47,60
|
50,59
|
50,44
|
| 05/03/2026 |
2 225 275 |
-1,99%
|
50,02
|
48,37
|
50,14
|
50,10
|
| 04/03/2026 |
1 129 075 |
-0,28%
|
51,75
|
50,355
|
52,12
|
51,08
|
| 03/03/2026 |
2 835 866 |
-11,71%
|
51,9317
|
49,2801
|
52,235
|
51,21
|
| 02/03/2026 |
1 905 023 |
-1,56%
|
58,51
|
55,36
|
58,755
|
57,92
|
| 27/02/2026 |
1 189 141 |
0,55%
|
58,30
|
58,0661
|
59,12
|
58,84
|
| 26/02/2026 |
1 291 285 |
0,58%
|
57,18
|
55,75
|
58,60
|
58,52
|
| 25/02/2026 |
1 347 212 |
2,23%
|
58,341
|
57,82
|
59,3593
|
58,18
|
| 24/02/2026 |
1 453 723 |
-0,12%
|
54,57
|
54,57
|
57,13
|
56,91
|
| 23/02/2026 |
1 571 095 |
5,34%
|
55,63
|
55,26
|
57,05
|
56,98
|
| 20/02/2026 |
1 469 355 |
2,37%
|
53,0566
|
51,6801
|
54,36
|
54,09
|
| 19/02/2026 |
906 038 |
1,01%
|
50,93
|
50,50
|
53,03
|
52,84
|
| 18/02/2026 |
1 288 062 |
1,66%
|
51,87
|
51,62
|
53,00
|
52,31
|
| 17/02/2026 |
2 038 999 |
-5,70%
|
51,69
|
50,50
|
52,175
|
51,47
|
| 13/02/2026 |
1 509 015 |
4,51%
|
53,54
|
53,31
|
55,10
|
54,60
|
| 12/02/2026 |
2 354 612 |
-8,94%
|
56,60
|
52,115
|
57,5999
|
52,15
|
| 11/02/2026 |
1 407 750 |
2,62%
|
56,6883
|
55,41
|
57,52
|
57,27
|
| 10/02/2026 |
1 392 348 |
-0,20%
|
55,36
|
54,57
|
56,16
|
55,84
|
| 09/02/2026 |
1 374 406 |
4,00%
|
53,20
|
53,20
|
56,27
|
55,95
|
| 06/02/2026 |
1 837 020 |
6,96%
|
53,78
|
53,02
|
54,50
|
53,80
|
| 05/02/2026 |
1 713 375 |
-4,76%
|
50,06
|
49,891
|
52,25
|
50,05
|
| 04/02/2026 |
2 547 308 |
0,10%
|
54,70
|
50,23
|
54,7624
|
52,54
|
| 03/02/2026 |
2 382 515 |
5,09%
|
52,35
|
50,78
|
53,5599
|
52,49
|
| 02/02/2026 |
1 767 864 |
-0,34%
|
49,81
|
48,33
|
51,39
|
49,95
|
| 30/01/2026 |
3 728 868 |
-14,49%
|
53,43
|
48,80
|
55,50
|
50,12
|
| 29/01/2026 |
6 598 601 |
-4,72%
|
59,74
|
56,45
|
60,93
|
58,61
|
| 28/01/2026 |
3 782 883 |
8,99%
|
58,015
|
57,27
|
61,64
|
61,51
|
| 27/01/2026 |
1 707 104 |
3,25%
|
55,04
|
52,96
|
56,55
|
56,45
|
| 26/01/2026 |
2 568 343 |
2,71%
|
55,75
|
54,555
|
58,09
|
54,68
|
| 23/01/2026 |
1 356 231 |
1,93%
|
52,80
|
52,0501
|
53,88
|
53,22
|
| 22/01/2026 |
1 777 348 |
1,77%
|
51,12
|
50,52
|
52,70
|
52,21
|
| 21/01/2026 |
2 241 747 |
-3,00%
|
54,83
|
50,8093
|
55,38
|
51,30
|
| 20/01/2026 |
2 043 995 |
6,01%
|
52,99
|
51,79
|
53,2799
|
52,89
|
| 16/01/2026 |
1 620 424 |
-0,86%
|
49,7636
|
48,17
|
49,975
|
49,41
|
| 15/01/2026 |
1 651 815 |
0,08%
|
49,79
|
49,265
|
50,51
|
49,84
|
| 14/01/2026 |
1 130 661 |
0,52%
|
50,9892
|
48,775
|
51,1375
|
49,80
|
| 13/01/2026 |
1 196 071 |
2,10%
|
49,57
|
49,17
|
50,38
|
49,55
|
| 12/01/2026 |
1 799 755 |
6,30%
|
47,77
|
47,43
|
49,59
|
48,54
|
| 09/01/2026 |
1 127 154 |
0,29%
|
45,62
|
45,08
|
46,505
|
45,69
|
| 08/01/2026 |
853 099 |
-0,30%
|
44,48
|
44,27
|
45,64
|
45,56
|
| 07/01/2026 |
1 411 028 |
-3,15%
|
45,07
|
44,0663
|
45,805
|
45,72
|
| 06/01/2026 |
1 493 938 |
6,28%
|
45,95
|
45,85
|
47,392
|
47,22
|
| 05/01/2026 |
1 512 979 |
2,16%
|
44,46
|
44,43
|
45,71
|
44,43
|
| 02/01/2026 |
714 945 |
-0,23%
|
44,11
|
42,10
|
44,29
|
43,56
|
| 31/12/2025 |
717 345 |
-1,04%
|
43,7899
|
43,49
|
44,68
|
43,66
|
| 30/12/2025 |
991 853 |
1,19%
|
45,21
|
43,66
|
45,41
|
43,66
|
| 29/12/2025 |
1 534 001 |
-6,36%
|
45,2901
|
43,06
|
45,2901
|
43,60
|
| 26/12/2025 |
640 499 |
1,20%
|
46,7007
|
45,52
|
46,8798
|
46,56
|
| 24/12/2025 |
481 589 |
-0,39%
|
46,3997
|
44,9501
|
46,6386
|
46,01
|
| 23/12/2025 |
1 679 266 |
-1,81%
|
46,88
|
45,6347
|
46,9121
|
46,17
|
| 22/12/2025 |
1 393 791 |
4,12%
|
46,68
|
46,41
|
47,5996
|
47,02
|
| 19/12/2025 |
1 254 148 |
2,24%
|
44,34
|
44,12
|
45,90
|
45,16
|
| 18/12/2025 |
1 270 716 |
-0,99%
|
44,1998
|
43,85
|
45,4234
|
44,17
|
| 17/12/2025 |
1 116 880 |
1,87%
|
44,47
|
43,8301
|
45,0499
|
44,61
|
| 16/12/2025 |
1 485 527 |
-0,34%
|
43,86
|
43,21
|
45,1999
|
43,79
|
| 15/12/2025 |
1 484 241 |
1,04%
|
44,50
|
43,10
|
44,615
|
43,94
|
| 12/12/2025 |
2 343 381 |
-3,57%
|
45,72
|
42,72
|
45,8788
|
43,49
|
| 11/12/2025 |
1 811 273 |
4,80%
|
42,86
|
42,8203
|
45,70
|
45,10
|
| 10/12/2025 |
1 746 435 |
1,25%
|
42,73
|
41,70
|
43,66
|
43,04
|
| 09/12/2025 |
1 080 923 |
4,66%
|
41,20
|
41,00
|
43,14
|
43,09
|
| 08/12/2025 |
1 304 244 |
-2,46%
|
42,41
|
41,12
|
42,41
|
41,17
|
| 05/12/2025 |
1 699 549 |
1,39%
|
43,02
|
41,90
|
44,3199
|
42,21
|
| 04/12/2025 |
954 826 |
1,91%
|
40,98
|
40,72
|
41,70
|
41,62
|
| 03/12/2025 |
888 390 |
-1,33%
|
41,62
|
40,8304
|
42,00
|
40,84
|
| 02/12/2025 |
1 393 504 |
-3,07%
|
42,0392
|
40,22
|
42,22
|
41,38
|
| 01/12/2025 |
1 737 490 |
-0,41%
|
43,43
|
42,39
|
43,48
|
42,71
|
| 28/11/2025 |
2 223 323 |
-0,97%
|
42,0781
|
41,61
|
42,9881
|
42,89
|
| 26/11/2025 |
1 263 062 |
6,17%
|
41,36
|
41,36
|
43,24
|
43,22
|
| 25/11/2025 |
1 217 161 |
0,30%
|
40,75
|
39,785
|
41,08
|
40,71
|
| 24/11/2025 |
1 620 578 |
5,57%
|
38,4646
|
38,15
|
40,64
|
40,59
|
| 21/11/2025 |
1 845 152 |
1,38%
|
38,01
|
37,5696
|
39,265
|
38,45
|
| 20/11/2025 |
2 477 785 |
-6,46%
|
40,14
|
37,75
|
40,71
|
37,95
|
| 19/11/2025 |
2 318 145 |
1,63%
|
41,43
|
39,95
|
42,0275
|
40,57
|
| 18/11/2025 |
1 981 908 |
1,43%
|
39,75
|
39,1289
|
40,55
|
39,89
|
| 17/11/2025 |
1 459 289 |
-3,80%
|
40,35
|
39,065
|
41,27
|
39,31
|
| 14/11/2025 |
976 829 |
-1,14%
|
39,94
|
39,88
|
41,36
|
40,82
|
| 13/11/2025 |
1 878 223 |
-3,69%
|
43,51
|
41,08
|
43,5504
|
41,29
|
| 12/11/2025 |
3 166 020 |
1,01%
|
40,70
|
40,70
|
43,559
|
42,86
|
| 11/11/2025 |
2 204 801 |
0,36%
|
42,83
|
41,5701
|
43,005
|
42,43
|
| 10/11/2025 |
2 641 919 |
8,52%
|
41,22
|
40,78
|
42,58
|
42,28
|
| 07/11/2025 |
1 970 149 |
3,19%
|
38,97
|
38,4761
|
39,45
|
38,98
|
| 06/11/2025 |
1 579 007 |
-1,19%
|
38,82
|
37,635
|
39,32
|
37,75
|
| 05/11/2025 |
2 641 442 |
7,02%
|
38,1984
|
37,53
|
38,65
|
38,16
|
| 04/11/2025 |
2 824 789 |
-6,09%
|
36,1592
|
35,46
|
36,5488
|
35,68
|
| 03/11/2025 |
1 338 780 |
-1,07%
|
38,28
|
37,61
|
38,55
|
38,00
|
| 31/10/2025 |
1 216 545 |
-0,92%
|
39,16
|
38,39
|
39,38
|
38,41
|
| 30/10/2025 |
1 413 963 |
1,45%
|
38,20
|
38,03
|
39,2388
|
38,78
|
