(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-25 | 00:00:00 | 11,15 | 11,34 | 10,20 | 10,25 | 2.478.100 | | 2002-07-26 | 00:00:00 | 10,00 | 10,00 | 8,96 | 9,00 | 5.294.700 | | 2002-07-29 | 00:00:00 | 9,30 | 10,20 | 9,24 | 10,02 | 4.692.100 | | 2002-07-30 | 00:00:00 | 10,53 | 10,88 | 10,25 | 10,78 | 2.360.800 | | 2002-07-31 | 00:00:00 | 10,90 | 11,00 | 9,85 | 9,98 | 2.621.000 | | 2002-08-01 | 00:00:00 | 9,75 | 10,31 | 9,67 | 10,22 | 3.418.800 | | 2002-08-02 | 00:00:00 | 10,41 | 10,75 | 10,20 | 10,44 | 2.233.200 | | 2002-08-05 | 00:00:00 | 10,76 | 11,05 | 9,88 | 9,88 | 2.464.900 | | 2002-08-06 | 00:00:00 | 9,93 | 10,62 | 9,70 | 10,62 | 1.668.300 | | 2002-08-07 | 00:00:00 | 11,01 | 11,31 | 10,56 | 10,83 | 2.970.900 | | 2002-08-08 | 00:00:00 | 10,64 | 10,65 | 10,20 | 10,23 | 1.291.200 | | 2002-08-09 | 00:00:00 | 10,85 | 11,35 | 10,65 | 11,17 | 1.996.700 | | 2002-08-12 | 00:00:00 | 11,19 | 11,40 | 10,90 | 10,99 | 2.066.500 | | 2002-08-13 | 00:00:00 | 10,87 | 11,10 | 10,71 | 11,05 | 1.015.100 | | 2002-08-14 | 00:00:00 | 11,30 | 11,34 | 10,55 | 10,90 | 1.513.000 | | 2002-08-15 | 00:00:00 | 10,60 | 11,74 | 10,60 | 11,70 | 2.003.900 | | 2002-08-16 | 00:00:00 | 11,40 | 11,56 | 11,05 | 11,25 | 1.636.800 | | 2002-08-19 | 00:00:00 | 10,95 | 11,03 | 10,15 | 10,15 | 2.293.700 | | 2002-08-20 | 00:00:00 | 10,35 | 10,75 | 10,32 | 10,40 | 1.428.600 | | 2002-08-21 | 00:00:00 | 10,18 | 10,33 | 10,05 | 10,20 | 1.297.300 | | 2002-08-22 | 00:00:00 | 10,10 | 10,74 | 10,01 | 10,65 | 1.643.500 | | 2002-08-23 | 00:00:00 | 10,45 | 10,73 | 10,15 | 10,20 | 1.589.900 | | 2002-08-26 | 00:00:00 | 10,45 | 10,94 | 10,42 | 10,90 | 1.192.200 | | 2002-08-27 | 00:00:00 | 10,75 | 11,38 | 10,59 | 11,27 | 2.235.900 | | 2002-08-28 | 00:00:00 | 11,30 | 11,32 | 10,85 | 10,95 | 1.342.400 | | 2002-08-29 | 00:00:00 | 11,18 | 12,19 | 11,16 | 12,19 | 2.954.300 | | 2002-08-30 | 00:00:00 | 12,19 | 12,34 | 11,76 | 11,77 | 2.321.000 | | 2002-09-03 | 00:00:00 | 12,26 | 12,39 | 11,85 | 12,39 | 2.345.600 | | 2002-09-04 | 00:00:00 | 12,40 | 12,40 | 12,01 | 12,15 | 1.984.700 | | 2002-09-05 | 00:00:00 | 12,75 | 13,22 | 12,56 | 13,00 | 3.008.900 | | 2002-09-06 | 00:00:00 | 12,97 | 13,79 | 12,81 | 13,52 | 3.844.900 | | 2002-09-09 | 00:00:00 | 14,09 | 14,70 | 13,92 | 14,47 | 4.363.100 | | 2002-09-10 | 00:00:00 | 13,45 | 13,78 | 13,08 | 13,20 | 3.840.500 | | 2002-09-11 | 00:00:00 | 12,97 | 13,98 | 12,60 | 13,28 | 1.386.600 | | 2002-09-12 | 00:00:00 | 13,25 | 14,20 | 13,25 | 14,16 | 3.587.000 | | 2002-09-13 | 00:00:00 | 14,25 | 14,27 | 13,71 | 13,98 | 2.868.100 | | 2002-09-16 | 00:00:00 | 13,88 | 14,45 | 13,76 | 14,17 | 2.219.600 | | 2002-09-17 | 00:00:00 | 13,05 | 13,95 | 13,05 | 13,60 | 2.947.400 | | 2002-09-18 | 00:00:00 | 14,05 | 14,35 | 13,61 | 14,11 | 2.988.900 | | 2002-09-19 | 00:00:00 | 14,40 | 14,50 | 13,97 | 14,30 | 2.258.500 | | 2002-09-20 | 00:00:00 | 13,90 | 14,05 | 13,75 | 13,84 | 2.086.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
