Gold Fiels Ltd Spon ADR (GFI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 16/01/2025 |
1 995 555 |
-1,24%
|
15,52
|
15,0401
|
15,55
|
15,09
|
| 15/01/2025 |
1 333 131 |
0,93%
|
14,83
|
15,17
|
15,52
|
15,28
|
| 14/01/2025 |
1 193 257 |
2,78%
|
14,93
|
14,735
|
15,215
|
15,14
|
| 13/01/2025 |
1 589 357 |
0,54%
|
15,24
|
14,5601
|
14,93
|
14,73
|
| 09/01/2025 |
835 979 |
1,34%
|
14,29
|
14,12
|
14,73
|
14,73
|
| 08/01/2025 |
815 676 |
1,41%
|
14,29
|
14,12
|
14,425
|
14,37
|
| 07/01/2025 |
990 941 |
2,46%
|
14,42
|
14,115
|
14,64
|
14,18
|
| 06/01/2025 |
879 911 |
-0,93%
|
14,13
|
13,80
|
14,18
|
13,84
|
| 03/01/2025 |
889 471 |
-0,64%
|
13,79
|
13,955
|
14,22
|
13,97
|
| 02/01/2025 |
1 364 824 |
6,52%
|
13,20
|
13,79
|
14,17
|
14,06
|
| 30/12/2024 |
826 832 |
-1,72%
|
13,22
|
12,985
|
13,30
|
13,20
|
| 27/12/2024 |
588 241 |
-0,67%
|
13,24
|
13,22
|
13,42
|
13,39
|
| 26/12/2024 |
365 973 |
-0,30%
|
13,58
|
13,42
|
13,56
|
13,48
|
| 24/12/2024 |
0 |
-0,36%
|
13,57
|
13,355
|
13,58
|
13,52
|
| 23/12/2024 |
1 348 772 |
-2,90%
|
13,87
|
13,20
|
13,48
|
13,39
|
| 20/12/2024 |
1 228 939 |
1,11%
|
13,67
|
13,70
|
14,01
|
13,79
|
| 19/12/2024 |
1 226 590 |
-0,51%
|
14,00
|
13,505
|
13,835
|
13,58
|
| 18/12/2024 |
0 |
-1,80%
|
14,00
|
13,57
|
14,175
|
13,65
|
| 17/12/2024 |
1 125 772 |
-2,39%
|
14,355
|
13,74
|
13,95
|
13,90
|
| 16/12/2024 |
794 193 |
-1,04%
|
14,355
|
14,14
|
14,33
|
14,24
|
| 13/12/2024 |
896 065 |
-2,04%
|
14,75
|
14,205
|
14,62
|
14,39
|
| 12/12/2024 |
1 284 043 |
-1,34%
|
14,75
|
14,67
|
15,00
|
14,69
|
| 11/12/2024 |
1 138 943 |
2,20%
|
14,66
|
14,63
|
15,055
|
14,89
|
| 10/12/2024 |
781 790 |
1,25%
|
14,66
|
14,49
|
14,79
|
14,57
|
| 09/12/2024 |
1 588 393 |
3,53%
|
14,73
|
14,31
|
14,76
|
14,39
|
| 06/12/2024 |
941 241 |
-1,70%
|
14,06
|
13,85
|
14,205
|
13,89
|
| 05/12/2024 |
807 420 |
-0,70%
|
14,39
|
14,03
|
14,245
|
14,13
|
| 04/12/2024 |
1 155 350 |
-1,86%
|
14,24
|
14,14
|
14,535
|
14,23
|
| 03/12/2024 |
1 015 351 |
2,69%
|
14,24
|
14,17
|
14,53
|
14,50
|
| 02/12/2024 |
1 021 186 |
-2,48%
|
14,24
|
14,11
|
14,345
|
14,13
|
| 29/11/2024 |
1 014 100 |
-1,09%
|
14,36
|
14,13
|
14,78
|
14,49
|
| 27/11/2024 |
1 185 789 |
-1,02%
|
14,61
|
14,40
|
14,78
|
14,56
|
| 26/11/2024 |
841 551 |
-0,14%
|
14,72
|
14,49
|
14,85
|
14,71
|
| 25/11/2024 |
1 367 077 |
-3,35%
|
14,86
|
14,54
|
14,86
|
14,73
|
| 22/11/2024 |
1 172 675 |
1,13%
|
15,17
|
14,855
|
15,5791
|
15,24
|
| 21/11/2024 |
1 044 711 |
0,87%
|
14,95
|
14,72
|
15,235
|
15,07
|
| 20/11/2024 |
970 344 |
-0,33%
|
14,90
|
14,66
|
15,07
|
14,94
|
| 19/11/2024 |
1 707 822 |
3,10%
|
14,44
|
14,325
|
15,08
|
14,99
|
| 18/11/2024 |
1 407 946 |
6,44%
|
14,53
|
14,325
|
14,545
|
14,54
|
| 15/11/2024 |
1 596 172 |
-0,44%
|
13,63
|
13,2216
|
13,89
|
13,66
|
| 14/11/2024 |
2 243 814 |
0,29%
|
13,98
|
13,18
|
14,05
|
13,72
|
| 13/11/2024 |
1 732 765 |
-2,43%
|
13,69
|
13,66
|
14,05
|
13,68
|
| 12/11/2024 |
2 779 634 |
-3,11%
|
14,85
|
13,63
|
14,9691
|
14,02
|
| 11/11/2024 |
2 062 221 |
-8,42%
|
14,94
|
14,295
|
14,9691
|
14,47
|
| 08/11/2024 |
1 724 579 |
-2,71%
|
16,03
|
15,51
|
16,455
|
15,80
|
| 07/11/2024 |
1 075 144 |
2,53%
|
15,50
|
15,40
|
16,455
|
16,24
|
| 06/11/2024 |
1 773 089 |
-3,77%
|
16,52
|
15,40
|
16,68
|
15,84
|
| 05/11/2024 |
711 202 |
%
|
16,52
|
16,37
|
16,68
|
16,46
|
| 04/11/2024 |
855 317 |
%
|
16,67
|
16,115
|
16,445
|
16,17
|
| 01/11/2024 |
794 787 |
%
|
16,67
|
16,22
|
16,851
|
16,23
|
| 31/10/2024 |
1 348 183 |
%
|
16,67
|
16,315
|
16,73
|
16,48
|
| 30/10/2024 |
2 268 901 |
%
|
17,52
|
16,98
|
17,53
|
17,09
|
| 29/10/2024 |
2 090 365 |
%
|
17,64
|
17,08
|
17,395
|
17,14
|
| 28/10/2024 |
1 028 065 |
%
|
17,64
|
17,165
|
17,39
|
17,24
|
| 25/10/2024 |
1 499 164 |
%
|
17,64
|
17,46
|
17,86
|
17,51
|
| 24/10/2024 |
1 317 230 |
%
|
18,45
|
17,44
|
17,95
|
17,87
|
| 23/10/2024 |
1 765 273 |
%
|
18,45
|
17,735
|
18,21
|
17,95
|
| 22/10/2024 |
1 408 219 |
%
|
18,45
|
18,41
|
18,96
|
18,91
|
| 21/10/2024 |
1 102 555 |
%
|
15,45
|
18,24
|
18,725
|
18,33
|
| 18/10/2024 |
1 652 683 |
%
|
15,45
|
17,3438
|
18,16
|
18,02
|
| 17/10/2024 |
1 810 913 |
%
|
15,45
|
16,85
|
17,46
|
17,24
|
| 16/10/2024 |
1 584 451 |
%
|
15,45
|
16,255
|
16,69
|
16,35
|
| 15/10/2024 |
875 443 |
%
|
15,45
|
15,56
|
15,785
|
15,69
|
| 14/10/2024 |
1 072 421 |
%
|
15,45
|
15,355
|
15,67
|
15,60
|
| 11/10/2024 |
1 272 473 |
%
|
15,25
|
15,395
|
15,69
|
15,40
|
| 10/10/2024 |
1 778 629 |
%
|
15,25
|
15,08
|
15,615
|
15,58
|
| 09/10/2024 |
1 257 891 |
%
|
15,40
|
14,905
|
15,11
|
15,09
|
| 08/10/2024 |
1 267 279 |
%
|
15,40
|
15,07
|
15,29
|
15,27
|
| 07/10/2024 |
969 726 |
%
|
15,40
|
15,29
|
15,50
|
15,35
|
| 04/10/2024 |
1 061 728 |
%
|
15,77
|
15,44
|
15,695
|
15,52
|
| 03/10/2024 |
1 064 653 |
%
|
15,77
|
15,545
|
15,80
|
15,67
|
| 02/10/2024 |
1 140 284 |
%
|
15,77
|
15,89
|
16,11
|
16,06
|
| 01/10/2024 |
1 682 400 |
%
|
15,77
|
15,785
|
16,3785
|
16,35
|
| 30/09/2024 |
1 814 034 |
%
|
15,77
|
15,22
|
15,733
|
15,35
|
| 27/09/2024 |
2 014 732 |
%
|
16,41
|
16,17
|
16,49
|
16,24
|
| 26/09/2024 |
1 271 812 |
%
|
15,69
|
15,97
|
16,2607
|
16,16
|
| 25/09/2024 |
799 461 |
%
|
15,69
|
15,61
|
15,77
|
15,695
|
| 24/09/2024 |
1 180 472 |
%
|
15,54
|
15,19
|
15,65
|
15,58
|
| 23/09/2024 |
1 610 976 |
%
|
15,41
|
15,36
|
15,75
|
15,51
|
| 20/09/2024 |
1 850 293 |
%
|
15,12
|
14,885
|
15,225
|
15,15
|
| 19/09/2024 |
1 257 576 |
%
|
14,64
|
14,47
|
14,94
|
14,70
|
| 18/09/2024 |
1 610 132 |
%
|
14,64
|
14,3412
|
15,19
|
14,37
|
| 17/09/2024 |
1 532 308 |
%
|
14,49
|
14,38
|
14,755
|
14,45
|
| 16/09/2024 |
2 177 837 |
%
|
14,31
|
14,42
|
14,83
|
14,52
|
| 13/09/2024 |
1 681 018 |
%
|
14,31
|
14,115
|
14,34
|
14,21
|
| 12/09/2024 |
1 944 391 |
%
|
13,67
|
13,60
|
14,095
|
14,01
|
| 11/09/2024 |
1 093 049 |
%
|
13,30
|
13,175
|
13,575
|
13,55
|
| 10/09/2024 |
995 441 |
%
|
13,47
|
13,25
|
13,605
|
13,57
|
| 09/09/2024 |
670 032 |
%
|
13,47
|
13,34
|
13,52
|
13,46
|
| 06/09/2024 |
886 956 |
%
|
13,47
|
13,34
|
13,60
|
13,34
|
| 05/09/2024 |
1 172 275 |
%
|
13,47
|
13,58
|
14,00
|
13,595
|
| 04/09/2024 |
1 472 980 |
%
|
13,47
|
13,46
|
13,685
|
13,55
|
| 03/09/2024 |
1 935 762 |
%
|
13,84
|
13,5245
|
13,865
|
13,755
|
| 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
|
