Gold Fiels Ltd Spon ADR (GFI)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 >
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
01/08/2024 2.337.258 -1,17% 17,39 16,795 17,45 16,96
31/07/2024 3.956.334 4,19% 17,59 16,97 17,66 17,16
30/07/2024 1.656.034 -0,12% 16,65 16,20 16,70 16,47
29/07/2024 1.440.729 1,04% 16,25 16,135 16,49 16,49
26/07/2024 389.647 0,80% 16,44 16,305 16,58 16,32
25/07/2024 1.676.167 -1,28% 15,98 15,72 16,29 16,19
24/07/2024 1.813.084 -0,97% 16,71 16,375 16,96 16,40
23/07/2024 1.022.938 0,24% 16,39 16,35 16,575 16,56
22/07/2024 1.907.981 -0,54% 16,385 16,16 16,605 16,52
19/07/2024 535.094 -0,06% 16,07 16,06 16,65 16,61
18/07/2024 2.646.198 -2,92% 16,97 16,48 17,04 16,62
17/07/2024 5.160.920 0,94% 17,14 16,79 17,24 17,12
16/07/2024 6.405.423 6,27% 16,59 16,50 17,16 16,96
15/07/2024 2.890.318 -0,37% 15,87 15,62 16,18 15,96
12/07/2024 670.974 -1,23% 16,12 15,985 16,25 16,02
11/07/2024 2.630.895 1,88% 16,32 15,92 16,35 16,22
10/07/2024 2.552.611 2,71% 15,85 15,73 16,10 15,92
09/07/2024 4.148.985 -0,19% 15,70 15,455 15,79 15,50
08/07/2024 6.847.338 -2,14% 15,68 15,37 15,735 15,53
05/07/2024 703.300 3,79% 16,08 15,75 16,15 15,87
03/07/2024 2.014.592 2,34% 15,10 15,07 15,48 15,29
02/07/2024 2.043.092 0,54% 14,80 14,64 15,00 14,94
01/07/2024 1.677.947 -0,27% 15,06 14,855 15,12 14,86
28/06/2024 1.107.115 -2,55% 15,28 14,84 15,32 14,90
27/06/2024 2.031.743 0,86% 15,245 15,20 15,41 15,29
26/06/2024 2.015.674 1,54% 14,75 14,69 15,17 15,16
25/06/2024 2.151.961 -0,53% 14,87 14,79 15,015 14,93
24/06/2024 2.652.082 2,25% 15,02 14,85 15,19 15,01
21/06/2024 4.795.570 0,41% 14,94 14,45 14,97 14,68
20/06/2024 4.189.959 4,28% 14,72 14,43 14,765 14,62
18/06/2024 3.499.175 2,86% 13,80 13,73 14,17 14,02
17/06/2024 2.350.976 0,66% 13,50 13,33 13,7293 13,63
14/06/2024 880.903 0,30% 13,67 13,255 13,67 13,54
13/06/2024 10.254.938 -14,77% 14,26 13,485 14,73 13,50
12/06/2024 3.407.657 0,96% 16,18 15,685 16,23 15,84
11/06/2024 3.143.507 -0,76% 15,72 15,295 15,72 15,69
10/06/2024 2.915.443 1,80% 15,48 15,46 15,855 15,81
07/06/2024 818.422 -4,37% 15,54 15,39 15,705 15,53
06/06/2024 2.942.347 4,04% 15,63 15,58 16,25 16,24
05/06/2024 2.549.473 2,70% 15,33 15,125 15,655 15,61
04/06/2024 2.939.153 -2,44% 15,30 14,88 15,30 15,20
03/06/2024 2.352.245 -1,08% 15,76 15,46 15,78 15,58
31/05/2024 1.028.826 -1,50% 15,79 15,59 15,91 15,75
30/05/2024 2.077.622 0,95% 15,80 15,79 16,245 15,99
29/05/2024 1.568.941 -2,76% 16,07 15,81 16,25 15,84
28/05/2024 1.537.866 1,50% 16,35 16,19 16,47 16,29
24/05/2024 1.378.868 1,71% 15,93 15,93 16,16 16,05
23/05/2024 2.559.840 -2,17% 16,03 15,69 16,11 15,78
22/05/2024 2.563.593 -2,60% 16,54 15,94 16,59 16,13
21/05/2024 2.306.604 -1,43% 16,60 16,41 16,865 16,56
20/05/2024 2.498.754 2,94% 16,75 16,4799 16,98 16,80
17/05/2024 614.649 3,36% 16,15 15,98 16,355 16,32
16/05/2024 5.931.485 -6,62% 16,71 15,77 16,7499 15,79
15/05/2024 385.456 0,65% 16,96 16,565 17,10 16,91
13/05/2024 1.214.660 -1,12% 16,88 16,56 17,05 16,75
10/05/2024 577.257 2,92% 16,96 16,82 17,305 16,94
09/05/2024 1.766.087 2,55% 16,28 16,195 16,5499 16,46
08/05/2024 2.475.088 0,94% 15,57 15,54 16,10 16,05
07/05/2024 3.475.787 -3,99% 15,69 15,47 15,9999 15,90
06/05/2024 1.860.979 0,67% 16,87 16,49 16,92 16,56
03/05/2024 441.505 0,43% 16,52 16,15 16,58 16,45
02/05/2024 2.468.394 -0,06% 16,20 16,16 16,46 16,38
01/05/2024 2.336.798 1,36% 16,36 16,22 16,815 16,39
30/04/2024 4.658.411 -9,61% 16,87 16,16 17,095 16,17
29/04/2024 2.064.533 2,05% 17,76 17,60 18,105 17,89
26/04/2024 680.220 0,75% 17,67 17,37 17,81 17,53
25/04/2024 2.863.088 2,59% 16,90 16,69 17,50 17,40
24/04/2024 2.571.716 0,41% 16,72 16,69 17,005 16,96
23/04/2024 2.715.974 1,38% 16,34 16,31 16,915 16,89
22/04/2024 4.814.094 -5,61% 16,72 16,5104 16,97 16,66
19/04/2024 901.586 -0,68% 17,86 17,61 17,93 17,65
18/04/2024 2.251.400 0,17% 17,93 17,46 17,9899 17,77
17/04/2024 3.997.718 1,72% 17,74 17,445 18,02 17,74
16/04/2024 5.495.600 -0,91% 17,58 17,255 17,64 17,44
15/04/2024 5.081.028 -3,08% 18,38 17,5001 18,38 17,60
12/04/2024 1.763.061 -0,16% 18,88 18,00 18,96 18,16
11/04/2024 1.084.555 5,27% 17,59 17,515 18,285 18,19
10/04/2024 7.098.554 -4,32% 17,13 17,04 17,60 17,28
09/04/2024 1.119.272 3,79% 17,98 17,705 18,07 18,06
08/04/2024 1.201.347 0,00% 17,59 17,23 17,66 17,40
05/04/2024 980.163 4,32% 16,88 16,76 17,43 17,40
04/04/2024 1.022.002 -0,48% 16,90 16,61 17,24 16,68
03/04/2024 1.277.065 3,71% 16,53 16,245 16,82 16,76
02/04/2024 5.511.532 1,32% 16,36 16,00 16,495 16,16
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).