(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 | | 2000-08-21 | 00:00:00 | 3,78 | 3,78 | 3,63 | 3,75 | 102.000 | | 2000-08-22 | 00:00:00 | 3,75 | 3,75 | 3,72 | 3,75 | 165.300 | | 2000-08-23 | 00:00:00 | 3,75 | 3,75 | 3,66 | 3,72 | 350.300 | | 2000-08-24 | 00:00:00 | 3,66 | 3,72 | 3,66 | 3,66 | 22.800 | | 2000-08-25 | 00:00:00 | 3,69 | 3,72 | 3,63 | 3,63 | 215.600 | | 2000-08-28 | 00:00:00 | 3,66 | 3,75 | 3,56 | 3,59 | 133.900 | | 2000-08-29 | 00:00:00 | 3,59 | 3,69 | 3,59 | 3,59 | 127.000 | | 2000-08-30 | 00:00:00 | 3,66 | 3,66 | 3,53 | 3,56 | 260.500 | | 2000-08-31 | 00:00:00 | 3,66 | 3,75 | 3,56 | 3,63 | 249.700 | | 2000-09-01 | 00:00:00 | 3,63 | 3,72 | 3,63 | 3,66 | 90.600 | | 2000-09-05 | 00:00:00 | 3,63 | 3,66 | 3,56 | 3,59 | 174.800 | | 2000-09-06 | 00:00:00 | 3,56 | 3,59 | 3,47 | 3,56 | 197.800 | | 2000-09-07 | 00:00:00 | 3,53 | 3,56 | 3,50 | 3,50 | 52.700 | | 2000-09-08 | 00:00:00 | 3,56 | 3,66 | 3,50 | 3,59 | 99.700 | | 2000-09-11 | 00:00:00 | 3,61 | 3,69 | 3,56 | 3,63 | 181.200 | | 2000-09-12 | 00:00:00 | 3,66 | 3,72 | 3,63 | 3,69 | 164.500 | | 2000-09-13 | 00:00:00 | 3,66 | 3,75 | 3,66 | 3,75 | 573.600 | | 2000-09-14 | 00:00:00 | 3,73 | 3,75 | 3,66 | 3,69 | 170.800 | | 2000-09-15 | 00:00:00 | 3,66 | 3,69 | 3,56 | 3,56 | 55.900 | | 2000-09-18 | 00:00:00 | 3,59 | 3,63 | 3,34 | 3,38 | 168.900 | | 2000-09-19 | 00:00:00 | 3,44 | 3,47 | 3,28 | 3,38 | 807.300 | | 2000-09-20 | 00:00:00 | 3,33 | 3,38 | 3,30 | 3,31 | 164.100 | | 2000-09-21 | 00:00:00 | 3,13 | 3,19 | 3,03 | 3,19 | 1.947.700 | | 2000-09-22 | 00:00:00 | 3,25 | 3,25 | 2,97 | 3,00 | 1.351.300 | | 2000-09-25 | 00:00:00 | 3,06 | 3,13 | 3,00 | 3,06 | 622.700 | | 2000-09-26 | 00:00:00 | 3,08 | 3,16 | 3,00 | 3,03 | 1.143.300 | | 2000-09-27 | 00:00:00 | 3,06 | 3,28 | 3,06 | 3,22 | 541.300 | | 2000-09-28 | 00:00:00 | 3,28 | 3,28 | 3,06 | 3,06 | 180.500 | | 2000-09-29 | 00:00:00 | 3,06 | 3,19 | 3,03 | 3,06 | 163.300 | | 2000-10-02 | 00:00:00 | 3,13 | 3,16 | 3,06 | 3,06 | 118.300 | | 2000-10-03 | 00:00:00 | 3,09 | 3,13 | 2,97 | 3,00 | 140.000 | | 2000-10-04 | 00:00:00 | 3,03 | 3,06 | 3,00 | 3,06 | 141.900 | | 2000-10-05 | 00:00:00 | 3,09 | 3,19 | 3,03 | 3,06 | 893.300 | | 2000-10-06 | 00:00:00 | 3,19 | 3,25 | 3,06 | 3,13 | 454.500 | | 2000-10-09 | 00:00:00 | 3,19 | 3,22 | 3,06 | 3,19 | 150.300 | | 2000-10-10 | 00:00:00 | 3,06 | 3,19 | 3,06 | 3,13 | 84.400 | | 2000-10-11 | 00:00:00 | 3,11 | 3,13 | 3,00 | 3,06 | 460.600 | | 2000-10-12 | 00:00:00 | 3,03 | 3,25 | 3,03 | 3,25 | 604.400 | | 2000-10-13 | 00:00:00 | 3,25 | 3,25 | 3,00 | 3,06 | 328.100 | | 2000-10-16 | 00:00:00 | 3,00 | 3,03 | 2,94 | 2,94 | 104.100 | | 2000-10-17 | 00:00:00 | 2,94 | 3,00 | 2,81 | 2,81 | 128.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
