(Login BolsaPT & Canal Forex) |
|
 Gold Fields Limit - [Ticker: GFI] |     | | Última Trade | 2,945 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,010 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 4,000 x 23.500 - 4,010 x 16.000 | EPS | 0,00 | | Abertura | 2,990 | PER | 0,00% | | Máximo | 3,025 | Pagamento Dividendo | | | Mínimo | 2,940 | Data Ex-Dividendo | | | Fecho Anterior | 2,930 | Yield | | | Volume | 2.188.556 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para GFI de 2000-01-01 a 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-06 | 00:00:00 | 3,64 | 3,66 | 3,59 | 3,63 | 1.722.573 | | 2018-06-07 | 00:00:00 | 3,64 | 3,67 | 3,64 | 3,66 | 1.770.140 | | 2018-06-08 | 00:00:00 | 3,63 | 3,68 | 3,62 | 3,63 | 1.393.121 | | 2018-06-11 | 00:00:00 | 3,58 | 3,77 | 3,58 | 3,75 | 4.363.491 | | 2018-06-12 | 00:00:00 | 3,70 | 3,73 | 3,65 | 3,71 | 3.744.952 | | 2018-06-13 | 00:00:00 | 3,68 | 3,74 | 3,62 | 3,73 | 3.505.107 | | 2018-06-14 | 00:00:00 | 3,75 | 3,82 | 3,73 | 3,81 | 4.552.192 | | 2018-06-15 | 00:00:00 | 3,72 | 3,75 | 3,65 | 3,71 | 10.981.016 | | 2018-06-18 | 00:00:00 | 3,64 | 3,69 | 3,60 | 3,66 | 2.302.525 | | 2018-06-19 | 00:00:00 | 3,61 | 3,67 | 3,61 | 3,65 | 2.053.232 | | 2018-06-20 | 00:00:00 | 3,62 | 3,64 | 3,60 | 3,61 | 2.407.581 | | 2018-06-21 | 00:00:00 | 3,53 | 3,59 | 3,53 | 3,57 | 3.067.695 | | 2018-06-22 | 00:00:00 | 3,58 | 3,60 | 3,54 | 3,54 | 3.272.876 | | 2018-06-25 | 00:00:00 | 3,53 | 3,62 | 3,51 | 3,59 | 3.523.645 | | 2018-06-26 | 00:00:00 | 3,54 | 3,55 | 3,50 | 3,53 | 3.998.981 | | 2018-06-27 | 00:00:00 | 3,50 | 3,57 | 3,48 | 3,51 | 3.376.932 | | 2018-06-28 | 00:00:00 | 3,48 | 3,55 | 3,45 | 3,53 | 6.078.327 | | 2018-06-29 | 00:00:00 | 3,56 | 3,61 | 3,54 | 3,57 | 1.984.440 | | 2018-07-02 | 00:00:00 | 3,52 | 3,55 | 3,50 | 3,54 | 2.338.096 | | 2018-07-03 | 00:00:00 | 3,55 | 3,58 | 3,50 | 3,52 | 2.016.627 | | 2018-07-05 | 00:00:00 | 3,64 | 3,67 | 3,61 | 3,65 | 2.624.073 | | 2018-07-06 | 00:00:00 | 3,67 | 3,72 | 3,64 | 3,71 | 1.155.578 | | 2018-07-09 | 00:00:00 | 3,72 | 3,75 | 3,63 | 3,65 | 3.309.471 | | 2018-07-10 | 00:00:00 | 3,64 | 3,67 | 3,64 | 3,67 | 145.529 | | 2018-07-11 | 00:00:00 | 3,64 | 3,68 | 3,62 | 3,67 | 4.595.447 | | 2018-07-12 | 00:00:00 | 3,66 | 3,66 | 3,58 | 3,59 | 3.825.632 | | 2018-07-13 | 00:00:00 | 3,52 | 3,59 | 3,51 | 3,56 | 2.476.818 | | 2018-07-16 | 00:00:00 | 3,53 | 3,58 | 3,51 | 3,57 | 2.609.096 | | 2018-07-17 | 00:00:00 | 3,49 | 3,65 | 3,48 | 3,58 | 5.179.682 | | 2018-07-18 | 00:00:00 | 3,55 | 3,62 | 3,53 | 3,58 | 3.021.090 | | 2018-07-19 | 00:00:00 | 3,49 | 3,61 | 3,48 | 3,55 | 5.935.501 | | 2018-07-20 | 00:00:00 | 3,60 | 3,62 | 3,55 | 3,61 | 2.381.307 | | 2018-07-23 | 00:00:00 | 3,60 | 3,62 | 3,58 | 3,61 | 1.842.914 | | 2018-07-24 | 00:00:00 | 3,64 | 3,67 | 3,59 | 3,64 | 3.431.369 | | 2018-07-25 | 00:00:00 | 3,68 | 3,70 | 3,56 | 3,61 | 4.011.460 | | 2018-07-26 | 00:00:00 | 3,61 | 3,67 | 3,55 | 3,57 | 4.411.508 | | 2018-07-27 | 00:00:00 | 3,62 | 3,69 | 3,61 | 3,66 | 1.830.477 | | 2018-07-30 | 00:00:00 | 3,68 | 3,72 | 3,65 | 3,68 | 2.384.546 | | 2018-07-31 | 00:00:00 | 3,65 | 3,76 | 3,64 | 3,74 | 2.846.494 | | 2018-08-01 | 00:00:00 | 3,69 | 3,73 | 3,64 | 3,70 | 2.242.483 | | 2018-08-02 | 00:00:00 | 3,64 | 3,69 | 3,58 | 3,60 | 3.739.658 | | | << < 101 102 103 104 > >> |
|
