(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 10,44 | 10,66 | 10,21 | 10,53 | 2.240.200 | 2002-04-02 | 00:00:00 | 10,75 | 11,07 | 10,44 | 10,47 | 2.963.100 | 2002-04-03 | 00:00:00 | 9,86 | 10,17 | 9,84 | 10,00 | 2.980.600 | 2002-04-04 | 00:00:00 | 9,97 | 10,19 | 9,59 | 10,06 | 1.670.000 | 2002-04-05 | 00:00:00 | 9,84 | 9,92 | 9,60 | 9,72 | 1.533.400 | 2002-04-08 | 00:00:00 | 9,83 | 10,03 | 9,65 | 9,70 | 1.509.600 | 2002-04-09 | 00:00:00 | 9,65 | 9,73 | 9,40 | 9,46 | 1.226.700 | 2002-04-10 | 00:00:00 | 9,83 | 10,74 | 9,75 | 10,58 | 3.241.500 | 2002-04-11 | 00:00:00 | 10,38 | 10,94 | 10,37 | 10,70 | 3.046.200 | 2002-04-12 | 00:00:00 | 10,48 | 10,52 | 10,27 | 10,49 | 1.479.500 | 2002-04-15 | 00:00:00 | 10,55 | 10,69 | 10,40 | 10,45 | 1.111.700 | 2002-04-16 | 00:00:00 | 10,31 | 10,44 | 10,17 | 10,32 | 1.188.500 | 2002-04-17 | 00:00:00 | 10,66 | 10,96 | 10,60 | 10,91 | 2.200.400 | 2002-04-18 | 00:00:00 | 11,12 | 11,29 | 10,70 | 10,77 | 3.310.800 | 2002-04-19 | 00:00:00 | 10,78 | 11,20 | 10,75 | 11,15 | 1.858.600 | 2002-04-22 | 00:00:00 | 11,46 | 11,94 | 11,41 | 11,76 | 2.538.100 | 2002-04-23 | 00:00:00 | 11,37 | 11,89 | 11,37 | 11,83 | 1.454.000 | 2002-04-24 | 00:00:00 | 11,95 | 12,32 | 11,83 | 12,20 | 1.810.900 | 2002-04-25 | 00:00:00 | 12,91 | 12,99 | 12,25 | 12,35 | 3.203.700 | 2002-04-26 | 00:00:00 | 12,53 | 13,40 | 12,27 | 13,40 | 4.303.100 | 2002-04-29 | 00:00:00 | 12,91 | 13,25 | 12,73 | 12,87 | 3.537.100 | 2002-04-30 | 00:00:00 | 12,08 | 12,25 | 11,91 | 12,10 | 6.636.000 | 2002-05-01 | 00:00:00 | 12,00 | 12,81 | 12,00 | 12,40 | 3.745.500 | 2002-05-02 | 00:00:00 | 12,14 | 12,32 | 11,97 | 11,99 | 2.965.300 | 2002-05-03 | 00:00:00 | 12,40 | 12,79 | 12,30 | 12,74 | 4.945.100 | 2002-05-06 | 00:00:00 | 12,87 | 13,47 | 12,66 | 13,39 | 4.323.000 | 2002-05-07 | 00:00:00 | 13,66 | 14,32 | 13,61 | 13,80 | 4.809.800 | 2002-05-09 | 00:00:00 | 13,80 | 14,20 | 13,62 | 14,08 | 2.150.800 | 2002-05-10 | 00:00:00 | 14,07 | 14,84 | 14,07 | 14,66 | 2.325.800 | 2002-05-13 | 00:00:00 | 14,67 | 15,25 | 14,67 | 15,11 | 2.824.800 | 2002-05-14 | 00:00:00 | 15,15 | 15,26 | 14,20 | 14,33 | 4.129.700 | 2002-05-15 | 00:00:00 | 13,86 | 14,39 | 13,67 | 14,13 | 2.770.500 | 2002-05-16 | 00:00:00 | 14,22 | 14,58 | 14,22 | 14,41 | 2.285.000 | 2002-05-17 | 00:00:00 | 14,50 | 14,95 | 14,50 | 14,85 | 2.303.900 | 2002-05-20 | 00:00:00 | 14,77 | 15,50 | 14,66 | 15,44 | 3.724.000 | 2002-05-21 | 00:00:00 | 15,47 | 16,50 | 15,21 | 16,36 | 3.761.000 | 2002-05-22 | 00:00:00 | 16,98 | 17,15 | 16,04 | 16,10 | 3.817.700 | 2002-05-23 | 00:00:00 | 15,66 | 16,75 | 15,51 | 16,07 | 4.206.400 | 2002-05-24 | 00:00:00 | 16,07 | 16,40 | 15,49 | 15,66 | 3.724.800 | 2002-05-28 | 00:00:00 | 15,58 | 16,19 | 14,90 | 16,10 | 4.319.500 | 2002-05-29 | 00:00:00 | 16,00 | 16,12 | 14,90 | 15,10 | 4.552.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|