(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 | 2002-05-29 | 00:00:00 | 16,00 | 16,12 | 14,90 | 15,10 | 4.552.400 | 2002-05-30 | 00:00:00 | 14,40 | 14,97 | 13,69 | 13,92 | 5.793.000 | 2002-05-31 | 00:00:00 | 13,91 | 14,15 | 13,11 | 13,93 | 5.199.000 | 2002-06-03 | 00:00:00 | 13,65 | 14,74 | 13,49 | 14,55 | 3.895.000 | 2002-06-04 | 00:00:00 | 14,94 | 15,20 | 14,07 | 14,07 | 4.375.100 | 2002-06-05 | 00:00:00 | 13,18 | 13,60 | 12,68 | 12,76 | 4.583.700 | 2002-06-06 | 00:00:00 | 12,90 | 13,60 | 12,80 | 13,50 | 3.477.400 | 2002-06-07 | 00:00:00 | 13,82 | 13,84 | 12,53 | 12,53 | 2.723.500 | 2002-06-10 | 00:00:00 | 12,49 | 12,91 | 11,11 | 11,60 | 5.125.600 | 2002-06-11 | 00:00:00 | 10,98 | 12,73 | 10,75 | 12,48 | 6.975.600 | 2002-06-12 | 00:00:00 | 12,45 | 12,90 | 11,60 | 11,68 | 3.708.500 | 2002-06-13 | 00:00:00 | 11,77 | 12,05 | 11,05 | 11,95 | 3.148.600 | 2002-06-14 | 00:00:00 | 12,50 | 12,87 | 12,05 | 12,37 | 3.793.900 | 2002-06-17 | 00:00:00 | 12,27 | 12,27 | 11,58 | 11,60 | 1.649.300 | 2002-06-18 | 00:00:00 | 12,08 | 12,42 | 11,51 | 12,42 | 1.982.200 | 2002-06-19 | 00:00:00 | 12,75 | 12,85 | 12,15 | 12,34 | 2.975.700 | 2002-06-20 | 00:00:00 | 12,85 | 13,60 | 12,66 | 13,60 | 2.826.300 | 2002-06-21 | 00:00:00 | 13,61 | 13,80 | 13,20 | 13,20 | 3.220.800 | 2002-06-24 | 00:00:00 | 14,00 | 14,05 | 12,60 | 13,00 | 4.166.700 | 2002-06-25 | 00:00:00 | 12,50 | 12,96 | 11,86 | 12,76 | 2.801.200 | 2002-06-26 | 00:00:00 | 13,35 | 13,50 | 12,15 | 12,31 | 3.772.600 | 2002-06-27 | 00:00:00 | 12,12 | 12,85 | 11,70 | 11,73 | 1.984.000 | 2002-06-28 | 00:00:00 | 12,07 | 12,19 | 11,22 | 11,22 | 3.214.100 | 2002-07-01 | 00:00:00 | 11,52 | 13,00 | 11,30 | 13,00 | 2.918.200 | 2002-07-02 | 00:00:00 | 12,52 | 12,75 | 11,63 | 11,66 | 3.410.200 | 2002-07-03 | 00:00:00 | 11,66 | 12,02 | 11,55 | 11,63 | 2.033.300 | 2002-07-05 | 00:00:00 | 11,65 | 11,75 | 11,43 | 11,50 | 997.500 | 2002-07-08 | 00:00:00 | 11,60 | 12,33 | 11,60 | 12,21 | 2.054.600 | 2002-07-09 | 00:00:00 | 12,30 | 13,78 | 12,25 | 13,78 | 4.063.800 | 2002-07-10 | 00:00:00 | 13,54 | 13,84 | 13,15 | 13,80 | 3.839.400 | 2002-07-11 | 00:00:00 | 13,55 | 13,89 | 12,85 | 13,00 | 3.326.700 | 2002-07-12 | 00:00:00 | 12,96 | 13,65 | 12,75 | 13,50 | 2.472.100 | 2002-07-15 | 00:00:00 | 13,74 | 14,00 | 12,50 | 12,50 | 5.201.500 | 2002-07-16 | 00:00:00 | 12,30 | 12,97 | 12,26 | 12,40 | 2.060.200 | 2002-07-17 | 00:00:00 | 12,04 | 12,48 | 11,83 | 12,13 | 2.186.400 | 2002-07-18 | 00:00:00 | 12,09 | 12,45 | 12,02 | 12,44 | 1.655.600 | 2002-07-19 | 00:00:00 | 13,00 | 13,18 | 12,31 | 12,54 | 4.204.000 | 2002-07-22 | 00:00:00 | 12,30 | 12,55 | 11,31 | 11,35 | 2.396.600 | 2002-07-23 | 00:00:00 | 11,35 | 11,49 | 9,70 | 9,98 | 5.079.400 | 2002-07-24 | 00:00:00 | 9,80 | 11,70 | 9,55 | 11,48 | 4.684.400 | 2002-07-25 | 00:00:00 | 11,15 | 11,34 | 10,20 | 10,25 | 2.478.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|