Gold Fiels Ltd Spon ADR (GFI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 09/06/2025 |
816.602 |
0,08%
|
24,44
|
24,42
|
24,815
|
24,66
|
| 06/06/2025 |
1.582.869 |
-3,07%
|
25,88
|
24,51
|
26,36
|
24,64
|
| 05/06/2025 |
2.245.836 |
1,52%
|
25,14
|
24,72
|
26,36
|
25,42
|
| 04/06/2025 |
1.403.529 |
0,85%
|
24,78
|
24,49
|
25,17
|
25,04
|
| 03/06/2025 |
1.351.318 |
-1,43%
|
24,88
|
23,77
|
25,34
|
24,83
|
| 02/06/2025 |
2.200.525 |
9,52%
|
23,82
|
23,77
|
25,34
|
25,19
|
| 30/05/2025 |
1.364.375 |
-0,07%
|
23,34
|
22,3944
|
23,355
|
23,00
|
| 29/05/2025 |
1.428.503 |
1,28%
|
22,535
|
22,40
|
23,355
|
23,01
|
| 28/05/2025 |
990.448 |
2,53%
|
21,87
|
21,81
|
22,735
|
22,72
|
| 27/05/2025 |
1.748.204 |
-4,03%
|
21,91
|
21,81
|
22,26
|
22,16
|
| 23/05/2025 |
1.462.800 |
4,76%
|
21,81
|
21,575
|
23,165
|
23,09
|
| 22/05/2025 |
1.032.132 |
0,09%
|
22,04
|
21,575
|
22,37
|
22,04
|
| 21/05/2025 |
1.331.707 |
0,14%
|
21,22
|
21,21
|
22,37
|
22,02
|
| 20/05/2025 |
1.214.486 |
3,34%
|
21,12
|
20,8999
|
22,01
|
21,99
|
| 19/05/2025 |
1.256.088 |
3,10%
|
21,09
|
20,8999
|
21,305
|
21,28
|
| 16/05/2025 |
1.533.373 |
-0,72%
|
20,36
|
20,02
|
20,79
|
20,64
|
| 15/05/2025 |
1.602.107 |
3,79%
|
19,42
|
19,37
|
20,79
|
20,79
|
| 14/05/2025 |
2.174.282 |
-0,74%
|
20,13
|
19,2999
|
20,20
|
20,03
|
| 13/05/2025 |
3.432.348 |
-0,20%
|
20,60
|
19,85
|
20,89
|
20,18
|
| 12/05/2025 |
2.772.890 |
-10,47%
|
20,5488
|
20,071
|
20,89
|
20,19
|
| 09/05/2025 |
1.425.095 |
1,90%
|
22,58
|
21,955
|
22,67
|
22,55
|
| 08/05/2025 |
1.351.269 |
-3,66%
|
22,79
|
22,0145
|
23,205
|
22,13
|
| 07/05/2025 |
1.799.205 |
-1,96%
|
23,09
|
22,71
|
23,50
|
22,97
|
| 06/05/2025 |
1.836.645 |
2,40%
|
23,04
|
22,57
|
23,495
|
23,43
|
| 05/05/2025 |
2.356.218 |
7,93%
|
23,18
|
22,57
|
23,19
|
22,88
|
| 02/05/2025 |
1.965.778 |
-0,56%
|
21,66
|
21,02
|
22,01
|
21,20
|
| 01/05/2025 |
1.754.149 |
-5,41%
|
22,18
|
21,085
|
22,59
|
21,32
|
| 30/04/2025 |
1.431.571 |
2,20%
|
22,29
|
21,9123
|
22,59
|
22,54
|
| 29/04/2025 |
1.193.478 |
-1,30%
|
21,66
|
21,66
|
22,33
|
22,05
|
| 28/04/2025 |
1.290.018 |
2,48%
|
21,60
|
21,60
|
22,34
|
22,34
|
| 25/04/2025 |
2.121.327 |
-2,77%
|
22,49
|
21,4244
|
22,53
|
21,80
|
| 24/04/2025 |
1.733.043 |
0,99%
|
21,545
|
21,48
|
22,53
|
22,42
|
| 23/04/2025 |
3.534.355 |
-5,09%
|
24,72
|
21,48
|
24,73
|
22,20
|
| 22/04/2025 |
3.683.581 |
-2,95%
|
25,09
|
23,185
|
25,11
|
23,39
|
| 21/04/2025 |
1.821.056 |
0,46%
|
25,1482
|
23,855
|
25,1482
|
24,10
|
| 17/04/2025 |
2.385.315 |
-2,76%
|
25,42
|
23,855
|
25,51
|
23,99
|
| 16/04/2025 |
2.276.590 |
4,32%
|
24,03
|
23,56
|
25,54
|
24,67
|
| 15/04/2025 |
1.420.678 |
0,76%
|
24,03
|
23,56
|
24,12
|
23,87
|
| 14/04/2025 |
3.069.163 |
-3,54%
|
23,39
|
22,972
|
23,865
|
23,69
|
| 11/04/2025 |
3.471.049 |
4,96%
|
24,80
|
24,38
|
25,0078
|
24,56
|
| 10/04/2025 |
3.767.396 |
8,59%
|
22,27
|
22,10
|
23,725
|
23,40
|
| 09/04/2025 |
3.657.298 |
7,58%
|
21,46
|
20,89
|
22,08
|
21,55
|
| 08/04/2025 |
2.546.974 |
-1,74%
|
19,71
|
19,85
|
21,03
|
20,04
|
| 07/04/2025 |
4.516.687 |
2,21%
|
19,71
|
19,41
|
21,07
|
20,38
|
| 04/04/2025 |
4.750.031 |
-11,99%
|
21,20
|
19,90
|
21,46
|
19,94
|
| 03/04/2025 |
2.660.608 |
-0,37%
|
21,52
|
21,45
|
22,99
|
22,65
|
| 02/04/2025 |
2.017.789 |
-0,13%
|
22,76
|
22,385
|
22,855
|
22,73
|
| 01/04/2025 |
2.411.582 |
3,03%
|
22,61
|
22,44
|
23,02
|
22,76
|
| 31/03/2025 |
2.374.325 |
0,82%
|
22,11
|
21,585
|
22,40
|
22,09
|
| 28/03/2025 |
3.748.322 |
4,53%
|
22,11
|
21,80
|
22,80
|
21,91
|
