BiG | O banco que entende os seus valores.

Gold Fiels Ltd Spon ADR (GFI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
29/10/2025	1 630 242	-0,73%	39,56	37,7343	39,89	38,24
28/10/2025	1 903 742	2,67%	36,9866	36,93	38,76	38,53
27/10/2025	3 313 412	-6,87%	38,05	36,37	38,266	37,53
24/10/2025	1 651 854	-2,18%	40,43	40,08	41,1801	40,30
23/10/2025	1 812 264	4,04%	40,74	40,26	41,53	41,20
22/10/2025	3 259 750	2,38%	37,10	37,07	39,81	39,60
21/10/2025	3 635 661	-11,63%	39,8112	38,34	40,1189	38,69
20/10/2025	1 351 270	1,44%	43,23	42,71	44,44	43,76
17/10/2025	2 546 497	-7,49%	44,96	41,91	44,96	43,14
16/10/2025	2 908 980	6,46%	44,82	44,6312	47,1099	46,62
15/10/2025	1 957 591	3,91%	42,48	41,63	44,15	43,79
14/10/2025	1 841 904	-3,32%	42,40	41,85	43,3397	42,16
13/10/2025	1 586 692	6,42%	42,39	42,22	43,695	43,63
10/10/2025	2 467 490	2,59%	39,91	39,78	41,10	41,00
09/10/2025	2 507 610	-7,86%	43,43	39,30	43,43	39,98
08/10/2025	1 234 644	3,68%	43,11	42,475	43,655	43,39
07/10/2025	1 405 298	-1,46%	42,44	41,2001	42,45	41,85
06/10/2025	1 143 529	0,78%	42,26	42,21	42,93	42,47
03/10/2025	1 115 837	-0,28%	42,13	41,72	42,58	42,14
02/10/2025	1 674 301	1,25%	43,03	40,55	43,13	42,26
01/10/2025	1 461 243	-0,52%	42,00	41,39	42,785	41,74
30/09/2025	1 249 226	1,44%	41,31	41,10	42,56	41,96
29/09/2025	1 475 447	1,40%	41,95	41,11	42,24	41,44
26/09/2025	1 563 960	3,81%	40,19	39,85	40,8586	40,85
25/09/2025	2 044 700	-2,27%	39,84	38,84	40,18	39,33
24/09/2025	1 789 110	-3,59%	41,93	40,24	42,12	40,27
23/09/2025	2 662 066	-1,21%	42,19	41,785	42,74	41,79
22/09/2025	2 159 888	2,29%	41,87	41,2301	42,30	42,30
19/09/2025	2 722 572	9,39%	37,68	37,68	41,46	41,32
18/09/2025	2 252 066	-0,20%	37,31	37,07	38,025	37,87
17/09/2025	1 980 488	-0,96%	37,83	37,61	38,94	37,98
16/09/2025	1 510 154	-1,03%	38,86	37,91	39,04	38,37
15/09/2025	1 628 667	3,42%	37,45	37,38	39,04	38,83
12/09/2025	1 821 049	0,07%	37,19	36,93	38,065	37,60
11/09/2025	1 504 382	2,77%	37,16	36,6323	38,04	37,6207
10/09/2025	1 945 805	3,60%	36,3901	36,3901	37,68	36,96
09/09/2025	1 801 674	0,38%	36,03	35,35	36,27	35,73
08/09/2025	2 024 429	3,62%	35,75	35,04	35,82	35,61
05/09/2025	1 677 088	2,87%	34,87	34,045	34,87	34,36
04/09/2025	1 837 365	-4,57%	33,57	33,31	34,54	33,40
03/09/2025	2 062 559	1,77%	35,30	34,7403	35,39	35,00
02/09/2025	2 569 188	2,72%	33,75	33,38	34,68	34,39
29/08/2025	2 046 167	4,23%	32,20	32,20	33,57	33,48
28/08/2025	1 305 427	-2,15%	32,26	31,76	32,49	32,12
27/08/2025	1 839 782	-0,88%	32,54	32,41	33,08	32,84
26/08/2025	1 412 334	2,55%	32,37	32,21	33,175	33,13
25/08/2025	2 250 887	3,89%	31,86	31,77	32,47	32,33
22/08/2025	2 327 219	2,97%	30,74	29,555	31,56	31,12
21/08/2025	1 574 299	1,27%	30,07	30,07	30,7766	30,26
20/08/2025	1 633 501	1,89%	29,32	29,24	29,92	29,88
19/08/2025	861 428	-2,22%	29,823	29,30	30,145	29,31
18/08/2025	793 803	-0,20%	29,91	29,67	30,15	29,98
15/08/2025	893 283	0,98%	29,7886	29,35	30,20	30,04
14/08/2025	1 292 613	-1,62%	30,03	29,615	30,47	29,75
13/08/2025	1 753 507	-3,60%	31,34	30,04	31,34	30,24
12/08/2025	1 386 356	0,80%	31,564	30,98	31,65	31,37
11/08/2025	1 542 140	-0,54%	30,64	30,46	31,39	31,12
08/08/2025	1 228 224	0,51%	31,41	30,8212	31,57	31,29
07/08/2025	1 846 131	1,17%	31,62	30,995	31,77	31,13
06/08/2025	1 984 459	1,99%	30,21	30,12	30,80	30,77
05/08/2025	3 291 372	6,61%	28,70	28,37	30,4667	30,17
04/08/2025	3 255 589	10,79%	26,8101	26,1965	28,375	28,30
01/08/2025	1 946 658	5,05%	25,19	24,7991	25,74	25,59
31/07/2025	796 801	-0,39%	24,34	24,11	24,515	24,36
30/07/2025	1 187 764	-3,50%	24,74	24,27	25,178	24,46
29/07/2025	990 738	2,84%	24,74	24,29	25,32	25,32
28/07/2025	1 118 480	-0,24%	24,6194	24,29	24,78	24,62
25/07/2025	2 053 011	0,12%	24,44	23,77	24,88	24,68
24/07/2025	916 269	-2,03%	25,50	24,095	25,65	24,65
23/07/2025	1 269 162	-2,46%	25,62	25,06	26,065	25,16
22/07/2025	1 360 159	1,40%	24,90	24,90	26,065	25,79
21/07/2025	1 639 207	5,04%	24,8597	24,8391	25,785	25,44
18/07/2025	1 285 611	1,00%	23,65	23,41	24,80	24,22
17/07/2025	1 304 606	0,13%	24,09	23,405	24,22	23,98
16/07/2025	1 581 198	-1,32%	24,34	23,405	24,595	23,95
15/07/2025	2 002 811	0,17%	23,89	23,82	24,595	24,27
14/07/2025	868 364	0,33%	23,9799	23,82	24,4078	24,23
11/07/2025	1 273 516	0,88%	23,955	23,55	24,265	24,15
10/07/2025	792 842	-0,33%	23,40	23,28	24,165	23,94
09/07/2025	1 776 757	2,83%	24,735	23,235	24,78	24,02
08/07/2025	2 016 230	-5,88%	24,85	23,235	24,85	23,36
07/07/2025	1 108 991	2,56%	24,03	23,75	24,825	24,82
04/07/2025	698 090	0,13%	23,96	23,81	24,26	24,20
03/07/2025	697 581	0,04%	23,83	23,68	24,255	24,235
02/07/2025	804 151	1,56%	23,8612	23,645	24,3135	24,09
01/07/2025	1 365 038	0,25%	23,37	23,149	24,3382	23,73
30/06/2025	1 336 931	3,50%	23,29	23,149	23,67	23,67
27/06/2025	2 225 167	-3,97%	22,60	22,40	24,0899	22,87
26/06/2025	1 247 426	-0,79%	23,69	23,54	24,17	23,82
25/06/2025	886 725	0,71%	23,65	23,10	24,17	24,01
24/06/2025	1 237 918	-3,36%	23,69	23,10	24,97	23,84
23/06/2025	1 284 150	1,15%	24,13	24,08	24,97	24,67
20/06/2025	1 111 113	0,23%	24,2292	24,0036	24,81	24,39
18/06/2025	1 076 530	0,12%	24,535	24,0036	24,705	24,32
17/06/2025	1 419 021	-2,14%	25,43	24,08	25,66	24,29
16/06/2025	1 396 035	-3,46%	25,4607	24,725	25,66	24,82
13/06/2025	1 765 542	1,86%	25,04	24,83	25,71	25,71
12/06/2025	1 246 033	3,66%	24,10	23,91	25,32	25,24
11/06/2025	1 047 757	0,54%	25,13	23,91	25,175	24,35
10/06/2025	1 532 823	-1,78%	24,49	24,10	25,175	24,22