Gold Fiels Ltd Spon ADR (GFI)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
30/08/2024 1.528.365 % 14,28 13,7201 13,985 13,74
29/08/2024 1.379.487 % 14,28 14,03 14,34 14,07
28/08/2024 1.410.053 % 14,07 13,995 14,20 14,06
27/08/2024 1.276.994 % 14,22 14,08 14,4875 14,34
26/08/2024 2.185.424 % 14,57 14,11 14,57 14,24
23/08/2024 6.472.189 % 16,74 14,18 14,76 14,5485
22/08/2024 2.913.780 % 16,74 15,625 16,02 15,76
21/08/2024 1.737.152 % 16,74 16,245 16,785 16,66
20/08/2024 2.182.992 % 17,42 17,1301 17,63 17,20
19/08/2024 1.784.501 % 16,58 16,55 17,21 17,15
16/08/2024 2.605.739 % 15,66 16,25 16,81 16,74
15/08/2024 2.362.761 % 15,66 15,96 16,24 16,14
14/08/2024 3.541.359 % 15,66 15,57 16,03 15,97
13/08/2024 2.543.218 % 15,27 14,96 15,305 15,19
12/08/2024 2.598.089 % 15,27 14,78 15,4099 14,79
09/08/2024 1.777.404 % 15,41 15,14 15,50 15,50
08/08/2024 2.023.599 % 15,96 15,345 15,95 15,36
07/08/2024 1.033.249 % 15,96 15,92 16,62 16,02
06/08/2024 888.922 % 15,96 15,90 16,56 16,47
05/08/2024 1.507.847 % 16,60 15,37 16,33 16,1012
02/08/2024 1.638.375 % 16,60 16,22 17,20 16,42
01/08/2024 1.164.228 % 16,60 16,795 17,45 16,96
31/07/2024 1.736.186 % 16,60 16,975 17,65 17,16
30/07/2024 739.631 % 16,60 16,20 16,70 16,47
29/07/2024 754.549 % 16,24 16,14 16,485 16,49
26/07/2024 716.065 % 16,69 16,305 16,585 16,32
25/07/2024 824.004 % 16,69 15,72 16,29 16,19
24/07/2024 883.239 % 16,69 16,375 16,955 16,40
23/07/2024 535.003 % 16,40 16,35 16,575 16,56
22/07/2024 978.816 % 16,41 16,16 16,60 16,52
19/07/2024 1.574.710 % 16,07 16,07 16,65 16,61
18/07/2024 1.282.057 % 17,15 16,48 17,04 16,62
17/07/2024 2.771.522 % 17,15 16,79 17,24 17,12
16/07/2024 3.474.163 % 16,59 16,505 17,16 16,96
15/07/2024 1.403.998 % 15,845 15,62 16,175 15,96
12/07/2024 1.412.193 % 16,33 15,98 16,26 16,02
11/07/2024 1.353.844 % 16,33 15,92 16,34 16,22
10/07/2024 1.268.023 % 15,70 15,73 16,095 15,92
09/07/2024 2.121.772 % 15,70 15,46 15,785 15,50
08/07/2024 4.509.121 % 15,68 15,37 15,735 15,53
05/07/2024 2.218.844 % 16,05 15,75 16,14 15,87
04/07/2024 996.714 % 15,04 15,10 15,48 15,00
03/07/2024 996.710 % 15,04 15,10 15,48 15,35
02/07/2024 911.161 % 15,04 14,64 14,995 14,94
01/07/2024 838.244 % 15,04 14,855 15,12 14,86
28/06/2024 1.366.334 % 15,30 14,84 15,325 14,90
27/06/2024 896.903 % 15,23 15,20 15,41 15,29
26/06/2024 1.102.656 % 14,70 14,70 15,17 15,16
25/06/2024 1.099.987 % 15,03 14,79 15,015 14,93
24/06/2024 1.352.201 % 15,03 14,85 15,19 15,01
21/06/2024 1.675.963 % 14,68 14,445 14,97 14,68
20/06/2024 2.152.817 % 14,68 14,43 14,76 14,62
18/06/2024 1.697.758 % 13,56 13,73 14,17 14,02
17/06/2024 1.091.836 0,67% 13,56 13,33 14,62 14,62
14/06/2024 2.751.471 0,30% 14,26 13,2535 14,72 13,54
13/06/2024 5.715.436 -14,77% 14,37 13,485 16,23 13,50
12/06/2024 1.705.359 0,96% 15,71 15,295 16,23 15,84
11/06/2024 1.432.813 -0,76% 15,48 15,295 15,855 15,69
10/06/2024 1.303.088 1,80% 15,5003 15,45 15,855 15,81
07/06/2024 2.088.121 -4,37% 15,50 15,39 16,25 15,53
06/06/2024 1.352.580 4,04% 15,36 15,125 16,25 16,24
05/06/2024 1.172.710 2,70% 15,30 14,88 15,655 15,61
04/06/2024 1.530.181 -2,50% 15,75 14,88 15,78 15,20
03/06/2024 1.177.036 -1,08% 15,71 15,46 15,78 15,58
31/05/2024 1.286.188 -1,50% 15,79 15,59 16,245 15,75
30/05/2024 1.111.582 0,95% 16,11 15,74 16,25 15,99
29/05/2024 732.813 -1,90% 16,32 15,811 16,47 15,84
28/05/2024 765.063 1,50% 16,34 16,19 16,47 16,29
24/05/2024 552.281 1,71% 15,89 15,69 16,16 16,05
23/05/2024 1.235.856 -2,17% 16,0501 15,69 16,59 15,78
22/05/2024 1.319.902 -2,60% 16,55 15,94 16,865 16,13
21/05/2024 1.171.308 -1,43% 16,78 16,41 16,97 16,56
20/05/2024 1.173.690 2,94% 16,72 16,4799 16,97 16,80
17/05/2024 1.720.975 3,36% 16,06 15,77 16,7499 16,32
16/05/2024 3.060.745 -6,62% 16,96 15,775 17,105 15,79
15/05/2024 982.879 0,69% 16,73 16,56 17,105 16,91
14/05/2024 820.052 0,30% 16,88 16,56 17,045 16,80
13/05/2024 637.526 -1,12% 16,98 16,56 17,05 16,75
10/05/2024 1.654.673 2,92% 16,30 16,195 17,31 16,94
09/05/2024 762.280 2,56% 16,15 15,58 16,5499 16,46
08/05/2024 1.252.328 0,94% 15,64 15,47 16,10 16,05
07/05/2024 1.794.742 -3,99% 16,86 15,47 16,92 15,90
06/05/2024 947.733 0,67% 16,84 16,49 16,92 16,56
03/05/2024 926.599 0,43% 16,21 16,16 16,70 16,45
02/05/2024 1.174.005 -0,06% 16,15 16,13 16,815 16,38
01/05/2024 957.423 1,36% 16,87 16,16 17,095 16,39
30/04/2024 1.992.383 -9,67% 16,8901 16,16 18,105 16,17
29/04/2024 885.231 2,05% 17,80 17,60 18,105 17,89
26/04/2024 1.391.776 0,75% 17,6303 16,70 17,81 17,53
25/04/2024 1.214.775 2,59% 16,95 16,69 17,50 17,40
24/04/2024 1.088.978 0,41% 16,34 16,315 17,005 16,96
23/04/2024 1.119.528 1,38% 16,39 16,315 16,965 16,89
22/04/2024 2.159.758 -5,61% 16,84 16,5104 16,965 16,66
19/04/2024 2.683.637 -0,68% 17,79 17,465 17,9899 17,65
18/04/2024 952.645 0,17% 17,90 17,45 18,02 17,77
17/04/2024 1.568.894 1,72% 17,55 17,255 18,02 17,74
16/04/2024 2.406.761 -0,91% 18,35 17,255 18,36 17,44
15/04/2024 2.290.758 -3,08% 18,50 17,5001 18,50 17,60
12/04/2024 0 -0,17% 18,90 18,00 18,965 18,16
11/04/2024 2.849.774 5,27% 17,20 17,04 18,29 18,19
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).