(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 | | 2003-01-15 | 00:00:00 | 13,03 | 13,50 | 13,02 | 13,25 | 3.066.500 | | 2003-01-16 | 00:00:00 | 13,39 | 14,08 | 13,15 | 13,93 | 2.342.700 | | 2003-01-17 | 00:00:00 | 13,98 | 14,03 | 13,45 | 13,55 | 2.359.300 | | 2003-01-21 | 00:00:00 | 13,30 | 13,93 | 13,23 | 13,75 | 2.911.800 | | 2003-01-22 | 00:00:00 | 13,84 | 14,24 | 13,65 | 14,21 | 2.906.900 | | 2003-01-23 | 00:00:00 | 14,35 | 15,14 | 14,32 | 14,80 | 5.183.300 | | 2003-01-24 | 00:00:00 | 14,75 | 15,40 | 14,61 | 15,25 | 3.723.800 | | 2003-01-27 | 00:00:00 | 14,70 | 15,44 | 14,33 | 14,42 | 4.673.200 | | 2003-01-28 | 00:00:00 | 14,07 | 14,31 | 13,68 | 14,20 | 4.972.800 | | 2003-01-29 | 00:00:00 | 14,15 | 14,27 | 13,46 | 13,47 | 4.105.500 | | 2003-01-30 | 00:00:00 | 13,15 | 13,68 | 13,13 | 13,44 | 4.808.400 | | 2003-01-31 | 00:00:00 | 13,38 | 13,40 | 13,08 | 13,13 | 2.073.400 | | 2003-02-03 | 00:00:00 | 13,03 | 13,09 | 12,74 | 12,75 | 3.603.400 | | 2003-02-04 | 00:00:00 | 13,15 | 13,55 | 13,03 | 13,49 | 5.226.600 | | 2003-02-05 | 00:00:00 | 13,27 | 13,64 | 12,76 | 12,90 | 3.701.500 | | 2003-02-06 | 00:00:00 | 13,05 | 13,13 | 12,62 | 12,80 | 2.216.700 | | 2003-02-07 | 00:00:00 | 12,45 | 13,18 | 12,30 | 12,55 | 2.637.800 | | 2003-02-10 | 00:00:00 | 12,30 | 12,65 | 11,92 | 12,00 | 3.225.600 | | 2003-02-11 | 00:00:00 | 12,05 | 12,80 | 11,95 | 12,57 | 2.549.900 | | 2003-02-12 | 00:00:00 | 12,58 | 12,63 | 11,98 | 12,15 | 2.920.200 | | 2003-02-13 | 00:00:00 | 12,45 | 13,04 | 12,31 | 12,88 | 2.728.100 | | 2003-02-14 | 00:00:00 | 12,78 | 12,93 | 12,17 | 12,30 | 2.435.300 | | 2003-02-18 | 00:00:00 | 12,50 | 12,64 | 12,22 | 12,64 | 1.733.200 | | 2003-02-19 | 00:00:00 | 12,50 | 12,92 | 12,33 | 12,65 | 2.211.500 | | 2003-02-20 | 00:00:00 | 12,93 | 13,07 | 12,78 | 12,82 | 1.899.300 | | 2003-02-21 | 00:00:00 | 12,97 | 13,00 | 12,46 | 12,50 | 2.207.900 | | 2003-02-24 | 00:00:00 | 12,82 | 12,89 | 12,56 | 12,69 | 1.734.800 | | 2003-02-25 | 00:00:00 | 12,65 | 12,84 | 12,26 | 12,31 | 1.862.400 | | 2003-02-26 | 00:00:00 | 12,27 | 12,56 | 12,12 | 12,39 | 1.793.200 | | 2003-02-27 | 00:00:00 | 12,49 | 12,49 | 12,02 | 12,24 | 1.574.700 | | 2003-02-28 | 00:00:00 | 12,20 | 12,75 | 12,16 | 12,69 | 1.872.300 | | 2003-03-03 | 00:00:00 | 12,25 | 12,33 | 12,00 | 12,01 | 2.587.900 | | 2003-03-04 | 00:00:00 | 12,10 | 12,20 | 12,02 | 12,15 | 2.163.200 | | 2003-03-05 | 00:00:00 | 12,14 | 12,16 | 11,94 | 12,04 | 1.610.500 | | 2003-03-06 | 00:00:00 | 11,90 | 12,08 | 11,60 | 11,85 | 1.861.600 | | 2003-03-07 | 00:00:00 | 11,81 | 11,85 | 11,15 | 11,31 | 2.432.100 | | 2003-03-10 | 00:00:00 | 11,25 | 11,25 | 10,52 | 10,67 | 3.978.100 | | 2003-03-11 | 00:00:00 | 10,36 | 10,45 | 10,16 | 10,20 | 2.555.900 | | 2003-03-12 | 00:00:00 | 9,80 | 10,39 | 9,70 | 10,20 | 3.176.100 | | 2003-03-13 | 00:00:00 | 10,00 | 10,54 | 9,90 | 10,39 | 2.984.700 | | 2003-03-14 | 00:00:00 | 10,44 | 10,90 | 10,34 | 10,80 | 1.919.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
