(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 | | 2002-11-15 | 00:00:00 | 11,43 | 11,74 | 11,35 | 11,73 | 1.358.200 | | 2002-11-18 | 00:00:00 | 11,65 | 11,94 | 11,30 | 11,68 | 1.259.900 | | 2002-11-19 | 00:00:00 | 11,75 | 11,84 | 11,15 | 11,25 | 2.172.800 | | 2002-11-20 | 00:00:00 | 11,37 | 11,45 | 10,80 | 10,82 | 1.569.000 | | 2002-11-21 | 00:00:00 | 11,00 | 11,06 | 10,42 | 10,83 | 1.476.100 | | 2002-11-22 | 00:00:00 | 10,90 | 11,54 | 10,85 | 11,25 | 2.371.400 | | 2002-11-25 | 00:00:00 | 10,75 | 10,97 | 10,62 | 10,69 | 1.111.300 | | 2002-11-26 | 00:00:00 | 10,59 | 10,85 | 10,52 | 10,70 | 719.200 | | 2002-11-27 | 00:00:00 | 10,69 | 10,90 | 10,42 | 10,75 | 1.197.100 | | 2002-11-29 | 00:00:00 | 10,69 | 10,96 | 10,58 | 10,73 | 448.400 | | 2002-12-02 | 00:00:00 | 10,56 | 11,08 | 10,51 | 11,08 | 1.419.600 | | 2002-12-03 | 00:00:00 | 11,18 | 12,04 | 11,18 | 11,99 | 3.517.400 | | 2002-12-04 | 00:00:00 | 12,10 | 12,29 | 11,87 | 12,10 | 2.816.300 | | 2002-12-05 | 00:00:00 | 12,10 | 12,55 | 12,03 | 12,35 | 2.157.900 | | 2002-12-06 | 00:00:00 | 12,78 | 13,20 | 12,62 | 13,08 | 3.529.200 | | 2002-12-09 | 00:00:00 | 13,09 | 13,29 | 12,91 | 13,12 | 3.161.900 | | 2002-12-10 | 00:00:00 | 12,84 | 12,87 | 12,52 | 12,66 | 1.882.000 | | 2002-12-11 | 00:00:00 | 12,59 | 13,22 | 12,59 | 13,18 | 1.970.800 | | 2002-12-12 | 00:00:00 | 13,09 | 14,60 | 12,95 | 14,50 | 5.830.000 | | 2002-12-13 | 00:00:00 | 14,35 | 14,92 | 14,10 | 14,68 | 4.425.400 | | 2002-12-16 | 00:00:00 | 14,68 | 14,89 | 14,23 | 14,84 | 2.893.500 | | 2002-12-17 | 00:00:00 | 14,80 | 14,94 | 13,70 | 13,79 | 4.735.700 | | 2002-12-18 | 00:00:00 | 13,60 | 14,69 | 13,59 | 14,56 | 4.196.800 | | 2002-12-19 | 00:00:00 | 14,24 | 14,65 | 13,65 | 13,75 | 4.782.700 | | 2002-12-20 | 00:00:00 | 13,25 | 13,78 | 13,19 | 13,75 | 2.562.700 | | 2002-12-23 | 00:00:00 | 13,95 | 14,48 | 13,80 | 14,28 | 1.694.200 | | 2002-12-24 | 00:00:00 | 14,22 | 14,38 | 14,05 | 14,07 | 754.300 | | 2002-12-26 | 00:00:00 | 14,07 | 14,70 | 13,62 | 14,70 | 1.744.600 | | 2002-12-27 | 00:00:00 | 14,47 | 14,87 | 14,34 | 14,45 | 1.901.600 | | 2002-12-30 | 00:00:00 | 14,30 | 14,33 | 13,85 | 14,00 | 2.386.700 | | 2002-12-31 | 00:00:00 | 13,77 | 14,19 | 13,76 | 13,96 | 1.684.700 | | 2003-01-02 | 00:00:00 | 13,57 | 14,00 | 13,33 | 13,96 | 1.930.400 | | 2003-01-03 | 00:00:00 | 13,77 | 14,84 | 13,75 | 14,40 | 2.858.700 | | 2003-01-06 | 00:00:00 | 14,73 | 14,89 | 14,10 | 14,10 | 2.618.700 | | 2003-01-07 | 00:00:00 | 13,95 | 14,04 | 13,44 | 13,50 | 1.738.700 | | 2003-01-08 | 00:00:00 | 13,62 | 14,56 | 13,56 | 14,40 | 3.172.700 | | 2003-01-09 | 00:00:00 | 14,04 | 14,22 | 13,71 | 13,95 | 2.206.400 | | 2003-01-10 | 00:00:00 | 14,30 | 14,55 | 13,95 | 14,45 | 2.211.700 | | 2003-01-13 | 00:00:00 | 14,07 | 14,59 | 13,97 | 14,05 | 1.831.400 | | 2003-01-14 | 00:00:00 | 14,10 | 14,39 | 13,36 | 13,36 | 2.323.600 | | 2003-01-15 | 00:00:00 | 13,03 | 13,50 | 13,02 | 13,25 | 3.066.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
