Gold Fiels Ltd Spon ADR (GFI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4
07/03/2024	3.843.358	2,32%	15,21	15,10	15,48	15,43
06/03/2024	3.339.427	2,31%	14,86	14,86	15,29	15,08
05/03/2024	4.939.010	2,36%	14,97	14,63	15,16	14,74
04/03/2024	5.414.400	4,12%	13,91	13,785	14,43	14,40
01/03/2024	908.241	6,06%	13,25	13,08	13,83	13,83
29/02/2024	1.011.187	4,82%	12,97	12,83	13,14	13,04
28/02/2024	421.379	0,24%	12,39	12,34	12,48	12,44
27/02/2024	539.666	-1,12%	12,57	12,38	12,655	12,41
26/02/2024	749.729	-2,86%	12,40	12,28	12,55	12,55
23/02/2024	968.299	1,49%	12,55	12,525	12,99	12,92
22/02/2024	1.250.926	-5,84%	12,65	12,44	12,985	12,73
21/02/2024	376.131	-0,73%	13,55	13,33	13,55	13,52
20/02/2024	557.886	0,37%	13,90	13,48	13,95	13,62
16/02/2024	497.535	0,82%	13,43	13,34	13,76	13,57
15/02/2024	496.070	2,91%	13,29	13,27	13,755	13,46
14/02/2024	571.716	0,23%	12,90	12,84	13,18	13,08
13/02/2024	617.203	-4,74%	13,31	12,97	13,31	13,05
12/02/2024	698.620	1,63%	13,51	13,48	13,845	13,70
09/02/2024	574.782	-1,96%	13,58	13,28	13,59	13,48
08/02/2024	544.877	-2,41%	13,93	13,735	13,995	13,75
07/02/2024	663.222	-1,12%	14,23	14,06	14,38	14,09
06/02/2024	469.311	0,49%	14,27	14,11	14,34	14,25
05/02/2024	726.164	-2,41%	14,15	14,00	14,23	14,18
02/02/2024	1.569.304	-8,10%	14,86	14,23	14,87	14,53
01/02/2024	1.471.627	6,82%	14,91	14,90	15,90	15,81
31/01/2024	1.255.845	1,02%	14,68	14,68	15,05	14,80
30/01/2024	1.220.089	1,74%	14,50	14,44	14,69	14,65
29/01/2024	1.402.051	2,71%	14,30	14,08	14,41	14,40
26/01/2024	797.740	2,86%	14,01	13,97	14,32	14,02
25/01/2024	613.288	1,34%	13,65	13,53	13,84	13,63
24/01/2024	1.982.179	1,05%	13,97	13,10	14,00	13,45
23/01/2024	1.017.467	5,22%	13,03	12,955	13,32	13,31
19/01/2024	908.364	1,36%	12,54	12,335	12,66	12,65
18/01/2024	592.767	-0,16%	12,67	12,33	12,70	12,48
17/01/2024	765.682	-1,50%	12,61	12,43	12,66	12,50
16/01/2024	764.962	-4,23%	12,99	12,64	13,03	12,69
12/01/2024	1.260.155	6,08%	13,14	13,03	13,34	13,25
11/01/2024	957.488	0,97%	12,38	12,32	12,59	12,49
10/01/2024	672.009	-0,08%	12,29	12,23	12,44	12,37
09/01/2024	1.247.449	-1,75%	12,35	12,195	12,40	12,38
08/01/2024	736.021	-1,41%	12,58	12,43	12,69	12,60
05/01/2024	926.268	-2,52%	12,80	12,685	13,08	12,78
04/01/2024	750.841	-1,87%	13,30	13,035	13,36	13,11
03/01/2024	1.076.595	-4,98%	13,52	13,265	13,62	13,36
02/01/2024	1.266.464	-2,77%	14,48	14,02	14,54	14,06
29/12/2023	718.287	0,35%	14,68	14,24	14,69	14,46
28/12/2023	2.188.638	-10,72%	15,90	14,35	15,95	14,41
27/12/2023	580.761	1,77%	16,27	16,085	16,44	16,14
26/12/2023	422.609	-0,06%	15,89	15,75	15,99	15,86
22/12/2023	787.658	-0,81%	16,51	15,86	16,57	15,87
21/12/2023	705.413	1,33%	16,26	15,945	16,33	16,00
20/12/2023	661.615	-3,07%	16,26	15,79	16,40	15,79
19/12/2023	752.359	1,81%	16,10	16,04	16,61	16,29
18/12/2023	864.256	-0,31%	16,06	15,77	16,10	16,00
15/12/2023	5.999.819	-1,65%	16,08	15,92	16,20	16,05
14/12/2023	1.611.777	10,57%	16,56	15,98	16,73	16,32
13/12/2023	1.019.881	4,98%	13,87	13,84	14,76	14,76
12/12/2023	709.922	-0,21%	14,24	13,90	14,24	14,06
11/12/2023	550.422	0,00%	13,92	13,82	14,16	14,09
08/12/2023	1.038.141	-2,22%	14,05	13,92	14,27	14,09
07/12/2023	507.655	-1,23%	14,60	14,16	14,64	14,41
06/12/2023	447.414	-0,14%	14,76	14,45	14,82	14,59
05/12/2023	935.239	-0,68%	14,64	14,41	14,71	14,61
04/12/2023	1.140.445	-4,91%	14,86	14,54	14,98	14,71
01/12/2023	1.165.013	1,18%	15,30	15,26	15,65	15,47
30/11/2023	992.682	0,13%	14,99	14,91	15,32	15,29
29/11/2023	907.095	0,99%	15,21	15,04	15,37	15,27
28/11/2023	1.485.427	9,17%	14,23	14,23	15,14	15,12
27/11/2023	601.464	3,13%	13,78	13,655	13,925	13,85
24/11/2023	621.214	-1,68%	13,28	13,27	13,48	13,43
22/11/2023	875.285	0,29%	13,96	13,39	14,03	13,66
21/11/2023	870.632	17,41%	13,40	13,40	13,81	13,62