(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-02 | 00:00:00 | 3,64 | 3,69 | 3,58 | 3,60 | 3.739.658 | | 2018-08-03 | 00:00:00 | 3,59 | 3,66 | 3,56 | 3,66 | 2.569.386 | | 2018-08-06 | 00:00:00 | 3,60 | 3,63 | 3,52 | 3,53 | 2.922.459 | | 2018-08-07 | 00:00:00 | 3,58 | 3,59 | 3,51 | 3,52 | 2.253.182 | | 2018-08-08 | 00:00:00 | 3,53 | 3,60 | 3,52 | 3,58 | 2.679.059 | | 2018-08-09 | 00:00:00 | 3,59 | 3,63 | 3,56 | 3,58 | 1.753.910 | | 2018-08-10 | 00:00:00 | 3,47 | 3,54 | 3,44 | 3,51 | 4.085.887 | | 2018-08-13 | 00:00:00 | 3,47 | 3,47 | 3,34 | 3,36 | 6.859.116 | | 2018-08-14 | 00:00:00 | 2,97 | 3,02 | 2,90 | 2,93 | 9.535.156 | | 2018-08-15 | 00:00:00 | 2,76 | 2,76 | 2,57 | 2,68 | 8.556.591 | | 2018-08-16 | 00:00:00 | 2,64 | 2,70 | 2,48 | 2,48 | 5.787.197 | | 2018-08-17 | 00:00:00 | 2,37 | 2,53 | 2,36 | 2,49 | 9.280.479 | | 2018-08-20 | 00:00:00 | 2,46 | 2,52 | 2,39 | 2,47 | 6.286.121 | | 2018-08-21 | 00:00:00 | 2,46 | 2,54 | 2,45 | 2,54 | 2.741.725 | | 2018-08-22 | 00:00:00 | 2,47 | 2,50 | 2,44 | 2,48 | 4.587.046 | | 2018-08-23 | 00:00:00 | 2,45 | 2,45 | 2,39 | 2,41 | 3.931.303 | | 2018-08-24 | 00:00:00 | 2,46 | 2,61 | 2,45 | 2,54 | 4.547.301 | | 2018-08-27 | 00:00:00 | 2,55 | 2,61 | 2,54 | 2,59 | 2.212.122 | | 2018-08-28 | 00:00:00 | 2,60 | 2,62 | 2,46 | 2,51 | 3.785.560 | | 2018-08-29 | 00:00:00 | 2,52 | 2,58 | 2,49 | 2,52 | 2.397.880 | | 2018-08-30 | 00:00:00 | 2,50 | 2,52 | 2,45 | 2,51 | 2.126.016 | | 2018-08-31 | 00:00:00 | 2,49 | 2,52 | 2,45 | 2,49 | 3.297.808 | | 2018-09-04 | 00:00:00 | 2,39 | 2,40 | 2,32 | 2,39 | 3.856.654 | | 2018-09-05 | 00:00:00 | 2,34 | 2,36 | 2,27 | 2,32 | 7.285.086 | | 2018-09-06 | 00:00:00 | 2,31 | 2,37 | 2,29 | 2,31 | 5.366.423 | | 2018-09-07 | 00:00:00 | 2,31 | 2,35 | 2,30 | 2,35 | 225.988 | | 2018-09-10 | 00:00:00 | 2,32 | 2,34 | 2,26 | 2,29 | 4.522.561 | | 2018-09-11 | 00:00:00 | 2,23 | 2,32 | 2,20 | 2,29 | 4.803.509 | | 2018-09-12 | 00:00:00 | 2,27 | 2,41 | 2,25 | 2,34 | 6.095.574 | | 2018-09-13 | 00:00:00 | 2,32 | 2,39 | 2,30 | 2,37 | 5.528.490 | | 2018-09-14 | 00:00:00 | 2,39 | 2,40 | 2,34 | 2,36 | 4.726.188 | | 2018-09-17 | 00:00:00 | 2,33 | 2,39 | 2,31 | 2,37 | 5.817.514 | | 2018-09-18 | 00:00:00 | 2,40 | 2,47 | 2,38 | 2,42 | 5.121.463 | | 2018-09-19 | 00:00:00 | 2,47 | 2,56 | 2,45 | 2,50 | 5.714.473 | | 2018-09-20 | 00:00:00 | 2,51 | 2,52 | 2,46 | 2,50 | 3.516.257 | | 2018-09-21 | 00:00:00 | 2,45 | 2,50 | 2,42 | 2,44 | 10.622.680 | | 2018-09-24 | 00:00:00 | 2,46 | 2,58 | 2,46 | 2,53 | 6.067.273 | | 2018-09-25 | 00:00:00 | 2,57 | 2,62 | 2,55 | 2,55 | 3.157.836 | | 2018-09-26 | 00:00:00 | 2,56 | 2,60 | 2,51 | 2,52 | 3.308.393 | | 2018-09-27 | 00:00:00 | 2,46 | 2,47 | 2,41 | 2,44 | 3.148.121 | | 2018-09-28 | 00:00:00 | 2,44 | 2,48 | 2,42 | 2,42 | 3.672.982 | | | << < 101 102 103 104 > >> |
|
