(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-09-20 | 00:00:00 | 13,90 | 14,05 | 13,75 | 13,84 | 2.086.600 | 2002-09-23 | 00:00:00 | 14,04 | 14,09 | 13,15 | 13,15 | 2.157.300 | 2002-09-24 | 00:00:00 | 13,65 | 13,95 | 13,43 | 13,75 | 3.176.000 | 2002-09-25 | 00:00:00 | 13,57 | 13,60 | 12,14 | 12,92 | 2.804.000 | 2002-09-26 | 00:00:00 | 12,25 | 12,81 | 12,07 | 12,54 | 2.389.800 | 2002-09-27 | 00:00:00 | 12,69 | 12,94 | 12,22 | 12,55 | 2.260.100 | 2002-09-30 | 00:00:00 | 12,93 | 13,06 | 12,69 | 12,80 | 2.284.400 | 2002-10-01 | 00:00:00 | 12,45 | 12,60 | 11,49 | 11,51 | 3.111.300 | 2002-10-02 | 00:00:00 | 11,75 | 11,88 | 11,50 | 11,63 | 1.826.600 | 2002-10-03 | 00:00:00 | 11,73 | 11,90 | 11,50 | 11,50 | 1.642.500 | 2002-10-04 | 00:00:00 | 11,55 | 11,85 | 11,20 | 11,60 | 1.582.900 | 2002-10-07 | 00:00:00 | 11,17 | 11,49 | 10,90 | 11,00 | 1.880.900 | 2002-10-08 | 00:00:00 | 10,67 | 10,95 | 10,20 | 10,80 | 2.350.500 | 2002-10-09 | 00:00:00 | 10,72 | 11,02 | 10,39 | 10,47 | 1.599.500 | 2002-10-10 | 00:00:00 | 10,62 | 10,68 | 9,78 | 10,49 | 2.788.400 | 2002-10-11 | 00:00:00 | 10,40 | 10,85 | 10,24 | 10,63 | 2.023.600 | 2002-10-14 | 00:00:00 | 11,25 | 11,38 | 11,01 | 11,27 | 1.699.300 | 2002-10-15 | 00:00:00 | 10,97 | 10,97 | 10,37 | 10,54 | 1.409.000 | 2002-10-16 | 00:00:00 | 10,62 | 10,94 | 10,40 | 10,46 | 2.039.900 | 2002-10-17 | 00:00:00 | 10,01 | 10,20 | 9,78 | 10,19 | 3.052.900 | 2002-10-18 | 00:00:00 | 10,10 | 10,27 | 9,90 | 9,95 | 1.391.100 | 2002-10-21 | 00:00:00 | 10,19 | 10,19 | 9,65 | 9,95 | 1.348.900 | 2002-10-22 | 00:00:00 | 10,16 | 10,72 | 10,14 | 10,70 | 2.513.300 | 2002-10-23 | 00:00:00 | 10,81 | 10,87 | 10,15 | 10,25 | 1.311.000 | 2002-10-24 | 00:00:00 | 10,05 | 10,75 | 10,01 | 10,74 | 1.301.100 | 2002-10-25 | 00:00:00 | 10,93 | 11,00 | 10,40 | 10,45 | 1.006.700 | 2002-10-28 | 00:00:00 | 10,80 | 11,15 | 10,53 | 10,91 | 1.807.700 | 2002-10-29 | 00:00:00 | 11,22 | 11,90 | 11,12 | 11,46 | 2.632.800 | 2002-10-30 | 00:00:00 | 11,39 | 11,65 | 11,25 | 11,65 | 1.402.700 | 2002-10-31 | 00:00:00 | 11,45 | 11,59 | 10,95 | 11,00 | 1.393.700 | 2002-11-01 | 00:00:00 | 11,67 | 11,85 | 11,47 | 11,85 | 1.818.800 | 2002-11-04 | 00:00:00 | 11,65 | 12,12 | 11,53 | 12,06 | 1.094.100 | 2002-11-05 | 00:00:00 | 12,20 | 12,23 | 11,91 | 11,99 | 884.900 | 2002-11-06 | 00:00:00 | 11,94 | 12,40 | 11,90 | 12,36 | 1.305.900 | 2002-11-07 | 00:00:00 | 12,35 | 12,49 | 11,81 | 11,86 | 3.240.200 | 2002-11-08 | 00:00:00 | 11,72 | 11,72 | 11,12 | 11,57 | 3.612.200 | 2002-11-11 | 00:00:00 | 11,22 | 11,36 | 11,13 | 11,17 | 1.560.400 | 2002-11-12 | 00:00:00 | 11,33 | 11,54 | 11,16 | 11,54 | 2.708.700 | 2002-11-13 | 00:00:00 | 11,57 | 11,71 | 10,86 | 10,99 | 2.361.700 | 2002-11-14 | 00:00:00 | 10,95 | 11,41 | 10,95 | 11,15 | 1.300.500 | 2002-11-15 | 00:00:00 | 11,43 | 11,74 | 11,35 | 11,73 | 1.358.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|