Gold Fiels Ltd Spon ADR (GFI)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
27/03/2025 2.021.302 1,72% 20,74 20,58 20,975 20,96
26/03/2025 1.033.953 -0,24% 20,67 20,505 20,775 20,60
25/03/2025 1.483.036 0,39% 20,99 20,593 20,99 20,65
24/03/2025 2.626.533 -4,81% 20,99 20,455 21,1899 20,57
21/03/2025 1.197.275 -1,14% 21,67 21,3418 21,77 21,61
20/03/2025 1.701.055 -0,09% 21,84 21,74 22,17 21,86
19/03/2025 2.098.398 2,68% 21,72 21,55 22,02 21,88
18/03/2025 2.152.765 3,25% 21,48 21,10 21,495 21,31
17/03/2025 1.810.876 2,33% 20,70 20,065 20,71 20,65
14/03/2025 1.793.848 -1,01% 20,74 20,0608 20,74 20,18
13/03/2025 2.344.868 2,83% 20,14 20,08 20,83 20,3748
12/03/2025 1.739.022 -1,71% 19,89 19,89 20,2782 20,18
11/03/2025 2.405.722 3,64% 20,00 19,99 20,625 20,53
10/03/2025 2.106.427 -1,81% 19,97 19,695 20,195 19,81
07/03/2025 2.093.042 4,50% 19,72 19,655 20,395 20,19
06/03/2025 1.003.970 -0,62% 19,22 19,21 19,57 19,32
05/03/2025 1.481.254 2,21% 18,84 18,76 19,48 19,44
04/03/2025 1.590.853 3,31% 18,84 18,455 19,17 19,02
03/03/2025 1.411.318 2,37% 17,795 18,255 18,92 18,41
28/02/2025 2.113.353 -2,34% 17,81 17,6432 18,029 17,97
27/02/2025 2.280.002 -3,77% 18,27 18,235 18,56 18,40
26/02/2025 2.458.051 1,81% 19,04 18,10 19,19 19,12
25/02/2025 1.952.728 -2,64% 19,23 18,4747 19,155 18,78
24/02/2025 1.187.063 3,10% 18,70 18,855 19,40 19,29
21/02/2025 1.372.290 -2,55% 19,21 18,50 18,875 18,71
20/02/2025 2.112.504 1,86% 19,21 19,145 19,80 19,20
19/02/2025 1.325.596 -1,26% 18,96 18,60 18,91 18,85
18/02/2025 1.167.438 1,17% 19,61 18,78 19,185 19,09
17/02/2025 3.284.706 0,00% 19,61 18,78 19,625 18,87
14/02/2025 1.660.257 -2,63% 19,595 18,78 19,625 18,865
13/02/2025 1.082.822 1,52% 19,14 18,98 19,398 19,38
12/02/2025 1.952.166 -1,50% 19,39 18,88 19,28 19,09
11/02/2025 1.428.158 -0,92% 19,37 19,29 19,635 19,38
10/02/2025 1.777.329 4,71% 18,99 19,15 19,71 19,56
07/02/2025 1.820.094 0,27% 18,85 18,6493 19,08 18,68
06/02/2025 2.080.058 3,16% 18,04 18,25 18,79 18,63
05/02/2025 1.626.418 2,56% 17,51 17,955 18,50 18,06
04/02/2025 879.301 1,32% 17,51 17,37 17,68 17,61
03/02/2025 1.485.837 2,66% 17,27 17,19 17,685 17,38
31/01/2025 1.109.979 -2,03% 17,29 16,905 17,33 16,93
30/01/2025 1.673.079 4,16% 17,29 17,14 17,445 17,28
29/01/2025 1.377.119 1,22% 16,40 16,335 16,87 16,59
28/01/2025 1.139.583 0,86% 16,45 16,19 16,46 16,39
27/01/2025 1.484.251 -3,04% 16,76 16,1105 16,47 16,25
24/01/2025 1.730.513 3,78% 16,08 16,69 16,90 16,76
23/01/2025 1.008.842 0,06% 16,42 15,97 16,195 16,15
22/01/2025 1.807.332 2,02% 16,42 16,09 16,42 16,14
21/01/2025 1.451.797 3,47% 15,92 15,755 16,165 15,82
20/01/2025 2.788.909 0,00% 15,14 14,955 15,38 15,29
17/01/2025 1.427.363 1,33% 15,13 14,955 15,38 15,28
16/01/2025 1.995.555 -1,24% 15,52 15,0401 15,55 15,09
15/01/2025 1.333.131 0,93% 14,83 15,17 15,52 15,28
14/01/2025 1.193.257 2,78% 14,93 14,735 15,215 15,14
13/01/2025 1.589.357 0,54% 15,24 14,5601 14,93 14,73
09/01/2025 835.979 1,34% 14,29 14,12 14,73 14,73
08/01/2025 815.676 1,41% 14,29 14,12 14,425 14,37
07/01/2025 990.941 2,46% 14,42 14,115 14,64 14,18
06/01/2025 879.911 -0,93% 14,13 13,80 14,18 13,84
03/01/2025 889.471 -0,64% 13,79 13,955 14,22 13,97
02/01/2025 1.364.824 6,52% 13,20 13,79 14,17 14,06
30/12/2024 826.832 -1,72% 13,22 12,985 13,30 13,20
27/12/2024 588.241 -0,67% 13,24 13,22 13,42 13,39
26/12/2024 365.973 -0,30% 13,58 13,42 13,56 13,48
24/12/2024 0 -0,36% 13,57 13,355 13,58 13,52
23/12/2024 1.348.772 -2,90% 13,87 13,20 13,48 13,39
20/12/2024 1.228.939 1,11% 13,67 13,70 14,01 13,79
19/12/2024 1.226.590 -0,51% 14,00 13,505 13,835 13,58
18/12/2024 0 -1,80% 14,00 13,57 14,175 13,65
17/12/2024 1.125.772 -2,39% 14,355 13,74 13,95 13,90
16/12/2024 794.193 -1,04% 14,355 14,14 14,33 14,24
13/12/2024 896.065 -2,04% 14,75 14,205 14,62 14,39
12/12/2024 1.284.043 -1,34% 14,75 14,67 15,00 14,69
11/12/2024 1.138.943 2,20% 14,66 14,63 15,055 14,89
10/12/2024 781.790 1,25% 14,66 14,49 14,79 14,57
09/12/2024 1.588.393 3,53% 14,73 14,31 14,76 14,39
06/12/2024 941.241 -1,70% 14,06 13,85 14,205 13,89
05/12/2024 807.420 -0,70% 14,39 14,03 14,245 14,13
04/12/2024 1.155.350 -1,86% 14,24 14,14 14,535 14,23
03/12/2024 1.015.351 2,69% 14,24 14,17 14,53 14,50
02/12/2024 1.021.186 -2,48% 14,24 14,11 14,345 14,13
29/11/2024 1.014.100 -1,09% 14,36 14,13 14,78 14,49
27/11/2024 1.185.789 -1,02% 14,61 14,40 14,78 14,56
26/11/2024 841.551 -0,14% 14,72 14,49 14,85 14,71
25/11/2024 1.367.077 -3,35% 14,86 14,54 14,86 14,73
22/11/2024 1.172.675 1,13% 15,17 14,855 15,5791 15,24
21/11/2024 1.044.711 0,87% 14,95 14,72 15,235 15,07
20/11/2024 970.344 -0,33% 14,90 14,66 15,07 14,94
19/11/2024 1.707.822 3,10% 14,44 14,325 15,08 14,99
18/11/2024 1.407.946 6,44% 14,53 14,325 14,545 14,54
15/11/2024 1.596.172 -0,44% 13,63 13,2216 13,89 13,66
14/11/2024 2.243.814 0,29% 13,98 13,18 14,05 13,72
13/11/2024 1.732.765 -2,43% 13,69 13,66 14,05 13,68
12/11/2024 2.779.634 -3,11% 14,85 13,63 14,9691 14,02
11/11/2024 2.062.221 -8,42% 14,94 14,295 14,9691 14,47
08/11/2024 1.724.579 -2,71% 16,03 15,51 16,455 15,80
07/11/2024 1.075.144 2,53% 15,50 15,40 16,455 16,24
06/11/2024 1.773.089 -3,77% 16,52 15,40 16,68 15,84
05/11/2024 711.202 % 16,52 16,37 16,68 16,46
04/11/2024 855.317 % 16,67 16,115 16,445 16,17
01/11/2024 794.787 % 16,67 16,22 16,851 16,23
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).