(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-04-27 | 00:00:00 | 3,16 | 3,38 | 3,16 | 3,31 | 364.400 | | 2000-04-28 | 00:00:00 | 3,28 | 3,38 | 3,19 | 3,28 | 186.200 | | 2000-05-01 | 00:00:00 | 3,38 | 3,38 | 3,28 | 3,28 | 102.300 | | 2000-05-02 | 00:00:00 | 3,33 | 5,06 | 3,33 | 4,94 | 874.200 | | 2000-05-03 | 00:00:00 | 3,77 | 3,84 | 3,63 | 3,72 | 754.700 | | 2000-05-04 | 00:00:00 | 3,72 | 3,84 | 3,66 | 3,75 | 773.600 | | 2000-05-05 | 00:00:00 | 3,72 | 3,75 | 3,53 | 3,72 | 433.800 | | 2000-05-08 | 00:00:00 | 3,66 | 3,66 | 3,38 | 3,63 | 398.400 | | 2000-05-09 | 00:00:00 | 3,63 | 3,75 | 3,50 | 3,63 | 567.700 | | 2000-05-10 | 00:00:00 | 3,59 | 3,69 | 3,56 | 3,66 | 556.400 | | 2000-05-11 | 00:00:00 | 3,63 | 3,66 | 3,44 | 3,50 | 139.400 | | 2000-05-12 | 00:00:00 | 3,39 | 3,44 | 3,28 | 3,44 | 329.200 | | 2000-05-15 | 00:00:00 | 3,25 | 3,25 | 3,16 | 3,19 | 394.800 | | 2000-05-16 | 00:00:00 | 3,25 | 3,38 | 3,19 | 3,34 | 527.000 | | 2000-05-17 | 00:00:00 | 3,28 | 3,28 | 3,19 | 3,22 | 394.700 | | 2000-05-18 | 00:00:00 | 3,28 | 3,56 | 3,19 | 3,44 | 313.700 | | 2000-05-19 | 00:00:00 | 3,41 | 3,47 | 3,19 | 3,19 | 433.800 | | 2000-05-22 | 00:00:00 | 3,38 | 3,50 | 3,25 | 3,34 | 548.600 | | 2000-05-23 | 00:00:00 | 3,41 | 3,44 | 3,31 | 3,41 | 260.600 | | 2000-05-24 | 00:00:00 | 3,41 | 3,41 | 3,19 | 3,31 | 384.700 | | 2000-05-25 | 00:00:00 | 3,34 | 3,75 | 3,31 | 3,41 | 894.200 | | 2000-05-26 | 00:00:00 | 3,44 | 3,66 | 3,41 | 3,56 | 566.300 | | 2000-05-30 | 00:00:00 | 3,56 | 3,88 | 3,56 | 3,88 | 263.900 | | 2000-05-31 | 00:00:00 | 3,75 | 3,94 | 3,66 | 3,94 | 780.500 | | 2000-06-01 | 00:00:00 | 3,72 | 3,84 | 3,69 | 3,75 | 891.600 | | 2000-06-02 | 00:00:00 | 3,81 | 3,88 | 3,75 | 3,81 | 440.200 | | 2000-06-05 | 00:00:00 | 3,94 | 3,94 | 3,81 | 3,84 | 307.300 | | 2000-06-06 | 00:00:00 | 3,84 | 3,97 | 3,75 | 3,75 | 420.500 | | 2000-06-07 | 00:00:00 | 3,81 | 3,81 | 3,69 | 3,78 | 162.500 | | 2000-06-08 | 00:00:00 | 3,75 | 3,78 | 3,63 | 3,75 | 823.600 | | 2000-06-09 | 00:00:00 | 3,69 | 3,72 | 3,63 | 3,69 | 320.300 | | 2000-06-12 | 00:00:00 | 3,78 | 4,38 | 3,72 | 4,06 | 1.725.300 | | 2000-06-13 | 00:00:00 | 3,94 | 4,00 | 3,69 | 3,69 | 1.090.600 | | 2000-06-14 | 00:00:00 | 3,72 | 3,97 | 3,69 | 3,88 | 1.128.700 | | 2000-06-15 | 00:00:00 | 3,94 | 4,06 | 3,78 | 4,06 | 471.900 | | 2000-06-16 | 00:00:00 | 4,06 | 4,06 | 3,97 | 4,03 | 433.100 | | 2000-06-19 | 00:00:00 | 3,97 | 4,19 | 3,94 | 4,06 | 513.100 | | 2000-06-20 | 00:00:00 | 4,13 | 4,19 | 4,03 | 4,19 | 840.000 | | 2000-06-21 | 00:00:00 | 4,09 | 4,13 | 3,95 | 4,06 | 1.064.100 | | 2000-06-22 | 00:00:00 | 4,03 | 4,06 | 3,88 | 3,91 | 201.200 | | 2000-06-23 | 00:00:00 | 3,91 | 3,94 | 3,75 | 3,75 | 245.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
