(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 3,27 | 3,31 | 3,22 | 3,28 | 662.700 | | 2000-12-14 | 00:00:00 | 3,28 | 3,31 | 3,25 | 3,28 | 160.600 | | 2000-12-15 | 00:00:00 | 3,28 | 3,28 | 3,25 | 3,28 | 153.300 | | 2000-12-18 | 00:00:00 | 3,27 | 3,31 | 3,25 | 3,25 | 228.000 | | 2000-12-19 | 00:00:00 | 3,25 | 3,44 | 3,25 | 3,38 | 374.100 | | 2000-12-20 | 00:00:00 | 3,50 | 3,69 | 3,50 | 3,63 | 430.200 | | 2000-12-21 | 00:00:00 | 3,69 | 3,69 | 3,47 | 3,59 | 395.800 | | 2000-12-22 | 00:00:00 | 3,63 | 3,75 | 3,59 | 3,72 | 283.300 | | 2000-12-26 | 00:00:00 | 3,61 | 3,75 | 3,59 | 3,66 | 154.100 | | 2000-12-27 | 00:00:00 | 3,56 | 3,63 | 3,50 | 3,56 | 266.600 | | 2000-12-28 | 00:00:00 | 3,63 | 3,63 | 3,50 | 3,50 | 710.200 | | 2000-12-29 | 00:00:00 | 3,50 | 3,55 | 3,47 | 3,50 | 366.300 | | 2001-01-02 | 00:00:00 | 3,44 | 3,50 | 3,31 | 3,31 | 570.600 | | 2001-01-03 | 00:00:00 | 3,33 | 3,38 | 3,25 | 3,25 | 329.200 | | 2001-01-04 | 00:00:00 | 3,31 | 3,34 | 3,25 | 3,34 | 124.400 | | 2001-01-05 | 00:00:00 | 3,25 | 3,38 | 3,25 | 3,25 | 100.900 | | 2001-01-08 | 00:00:00 | 3,36 | 3,53 | 3,31 | 3,44 | 145.200 | | 2001-01-09 | 00:00:00 | 3,44 | 3,50 | 3,38 | 3,41 | 84.800 | | 2001-01-10 | 00:00:00 | 3,31 | 3,38 | 3,19 | 3,19 | 263.600 | | 2001-01-11 | 00:00:00 | 3,28 | 3,28 | 3,19 | 3,25 | 113.800 | | 2001-01-12 | 00:00:00 | 3,22 | 3,31 | 3,19 | 3,31 | 342.000 | | 2001-01-16 | 00:00:00 | 3,28 | 3,41 | 3,25 | 3,41 | 380.600 | | 2001-01-17 | 00:00:00 | 3,41 | 3,44 | 3,34 | 3,38 | 343.600 | | 2001-01-18 | 00:00:00 | 3,47 | 3,63 | 3,44 | 3,63 | 618.400 | | 2001-01-19 | 00:00:00 | 3,69 | 3,78 | 3,66 | 3,69 | 664.500 | | 2001-01-22 | 00:00:00 | 3,72 | 3,94 | 3,66 | 3,88 | 624.200 | | 2001-01-23 | 00:00:00 | 3,81 | 3,81 | 3,72 | 3,77 | 821.600 | | 2001-01-24 | 00:00:00 | 3,69 | 3,75 | 3,63 | 3,72 | 182.800 | | 2001-01-25 | 00:00:00 | 3,67 | 3,75 | 3,66 | 3,75 | 110.200 | | 2001-01-26 | 00:00:00 | 3,70 | 3,75 | 3,66 | 3,66 | 221.700 | | 2001-01-29 | 00:00:00 | 3,72 | 3,75 | 3,63 | 3,69 | 262.300 | | 2001-01-30 | 00:00:00 | 3,75 | 3,94 | 3,69 | 3,94 | 444.700 | | 2001-01-31 | 00:00:00 | 3,88 | 3,94 | 3,81 | 3,81 | 590.200 | | 2001-02-01 | 00:00:00 | 3,94 | 4,06 | 3,94 | 4,00 | 773.900 | | 2001-02-02 | 00:00:00 | 4,03 | 4,13 | 3,94 | 4,09 | 670.200 | | 2001-02-05 | 00:00:00 | 3,94 | 3,98 | 3,91 | 3,94 | 308.700 | | 2001-02-06 | 00:00:00 | 3,89 | 3,91 | 3,81 | 3,88 | 133.000 | | 2001-02-07 | 00:00:00 | 3,88 | 4,06 | 3,88 | 4,06 | 267.300 | | 2001-02-08 | 00:00:00 | 4,00 | 4,03 | 3,69 | 3,69 | 668.000 | | 2001-02-09 | 00:00:00 | 3,78 | 3,80 | 3,66 | 3,69 | 283.900 | | 2001-02-12 | 00:00:00 | 3,81 | 3,88 | 3,75 | 3,78 | 139.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
