BiG | O banco que entende os seus valores.

Gold Fiels Ltd Spon ADR (GFI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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