(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-23 | 00:00:00 | 3,91 | 3,94 | 3,75 | 3,75 | 245.000 | | 2000-06-26 | 00:00:00 | 3,83 | 3,84 | 3,75 | 3,81 | 244.500 | | 2000-06-27 | 00:00:00 | 3,78 | 3,84 | 3,78 | 3,84 | 177.700 | | 2000-06-28 | 00:00:00 | 3,84 | 3,94 | 3,81 | 3,91 | 347.500 | | 2000-06-29 | 00:00:00 | 3,88 | 4,00 | 3,78 | 3,81 | 1.102.200 | | 2000-06-30 | 00:00:00 | 3,84 | 3,94 | 3,81 | 3,94 | 168.100 | | 2000-07-03 | 00:00:00 | 3,88 | 3,97 | 3,84 | 3,88 | 60.500 | | 2000-07-05 | 00:00:00 | 3,84 | 3,88 | 3,69 | 3,78 | 506.400 | | 2000-07-06 | 00:00:00 | 3,78 | 3,91 | 3,78 | 3,84 | 156.300 | | 2000-07-07 | 00:00:00 | 3,75 | 3,81 | 3,75 | 3,81 | 178.400 | | 2000-07-10 | 00:00:00 | 3,78 | 3,84 | 3,72 | 3,81 | 155.500 | | 2000-07-11 | 00:00:00 | 3,78 | 3,81 | 3,72 | 3,78 | 149.500 | | 2000-07-12 | 00:00:00 | 3,75 | 3,78 | 3,72 | 3,75 | 141.300 | | 2000-07-13 | 00:00:00 | 3,72 | 3,75 | 3,63 | 3,69 | 129.100 | | 2000-07-14 | 00:00:00 | 3,72 | 3,75 | 3,66 | 3,66 | 311.900 | | 2000-07-17 | 00:00:00 | 3,69 | 3,78 | 3,66 | 3,66 | 199.100 | | 2000-07-18 | 00:00:00 | 3,67 | 3,75 | 3,66 | 3,75 | 204.500 | | 2000-07-19 | 00:00:00 | 3,72 | 3,78 | 3,72 | 3,75 | 576.900 | | 2000-07-20 | 00:00:00 | 3,73 | 3,75 | 3,69 | 3,75 | 281.600 | | 2000-07-21 | 00:00:00 | 3,69 | 3,91 | 3,69 | 3,91 | 798.000 | | 2000-07-24 | 00:00:00 | 3,81 | 3,81 | 3,72 | 3,75 | 370.300 | | 2000-07-25 | 00:00:00 | 3,75 | 3,78 | 3,63 | 3,75 | 481.400 | | 2000-07-26 | 00:00:00 | 3,64 | 4,09 | 3,63 | 4,06 | 964.500 | | 2000-07-27 | 00:00:00 | 3,75 | 3,75 | 3,34 | 3,69 | 224.500 | | 2000-07-28 | 00:00:00 | 3,69 | 3,69 | 3,59 | 3,66 | 103.300 | | 2000-07-31 | 00:00:00 | 3,59 | 3,63 | 3,56 | 3,63 | 92.800 | | 2000-08-01 | 00:00:00 | 3,59 | 3,59 | 3,50 | 3,56 | 56.700 | | 2000-08-02 | 00:00:00 | 3,53 | 3,59 | 3,50 | 3,58 | 83.400 | | 2000-08-03 | 00:00:00 | 3,58 | 3,59 | 3,13 | 3,25 | 1.000.600 | | 2000-08-04 | 00:00:00 | 3,41 | 3,44 | 3,34 | 3,38 | 233.600 | | 2000-08-07 | 00:00:00 | 3,53 | 3,55 | 3,38 | 3,44 | 152.500 | | 2000-08-08 | 00:00:00 | 3,38 | 3,50 | 3,19 | 3,19 | 273.100 | | 2000-08-09 | 00:00:00 | 3,28 | 3,31 | 3,19 | 3,31 | 255.200 | | 2000-08-10 | 00:00:00 | 3,38 | 3,44 | 3,25 | 3,41 | 174.500 | | 2000-08-11 | 00:00:00 | 3,55 | 3,66 | 3,47 | 3,63 | 194.400 | | 2000-08-14 | 00:00:00 | 3,59 | 3,63 | 3,50 | 3,63 | 101.300 | | 2000-08-15 | 00:00:00 | 3,56 | 3,72 | 3,56 | 3,72 | 151.700 | | 2000-08-16 | 00:00:00 | 3,70 | 3,81 | 3,69 | 3,81 | 128.100 | | 2000-08-17 | 00:00:00 | 3,81 | 3,81 | 3,72 | 3,78 | 131.900 | | 2000-08-18 | 00:00:00 | 3,72 | 3,75 | 3,63 | 3,69 | 125.300 | | 2000-08-21 | 00:00:00 | 3,78 | 3,78 | 3,63 | 3,75 | 102.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
