Mercado fechado

Gold Fields Limited (GFI.JO)

Johannesburg - Johannesburg Preço Adiado. Moeda em ZAc (0.01 ZAR).
Adicionar à lista
31.977,00-383,00 (-1,18%)
No fechamento: 05:56PM SAST
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ZAcBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 202431.600,0032.186,0030.700,0031.977,0031.977,002.746.423
22 de abr. de 202433.490,0033.544,0031.801,0032.360,0032.360,002.627.778
19 de abr. de 202434.200,0034.668,0033.746,0034.135,0034.135,002.176.703
18 de abr. de 202434.200,0034.465,0033.384,0033.912,0033.912,001.797.649
17 de abr. de 202433.000,0034.416,0032.990,0033.729,0033.729,003.228.266
16 de abr. de 202433.700,0033.708,0032.926,0033.474,0033.474,002.624.787
15 de abr. de 202434.581,0035.565,0033.776,0034.247,0034.247,002.570.101
12 de abr. de 202434.311,0035.955,0034.311,0035.750,0035.750,004.256.749
11 de abr. de 202432.616,0033.466,0032.563,0033.300,0033.300,002.792.794
10 de abr. de 202433.321,0033.561,0032.082,0032.750,0032.750,003.936.393
09 de abr. de 202432.550,0033.488,0032.624,0033.004,0033.004,004.000.989
08 de abr. de 202432.100,0032.974,0032.121,0032.359,0032.359,002.512.721
05 de abr. de 202431.575,0032.212,0031.089,0031.995,0031.995,002.062.301
04 de abr. de 202431.100,0032.239,0031.025,0032.125,0032.125,003.495.034
03 de abr. de 202430.747,0031.772,0030.362,0031.065,0031.065,003.814.992
02 de abr. de 202430.380,0031.035,0030.217,0030.803,0030.803,002.645.556
28 de mar. de 202429.611,0030.483,0029.434,0030.390,0030.390,002.036.541
27 de mar. de 202428.650,0029.576,0028.727,0029.387,0029.387,001.892.420
26 de mar. de 202428.987,0029.882,0028.526,0029.154,0029.154,001.754.448
25 de mar. de 202428.700,0029.448,0028.272,0028.963,0028.963,001.866.493
22 de mar. de 202428.255,0029.270,0027.818,0028.733,0028.733,001.906.360
20 de mar. de 202426.420,0027.584,0026.549,0027.280,0027.280,005.899.778
19 de mar. de 202427.000,0027.259,0026.407,0026.409,0026.409,001.673.521
18 de mar. de 202427.250,0027.892,0026.770,0027.074,0027.074,002.644.105
15 de mar. de 202427.824,0028.010,0027.202,0027.202,0027.202,006.185.966
14 de mar. de 202428.600,0028.601,0027.635,0027.635,0027.635,001.721.773
13 de mar. de 202427.160,0028.530,0026.750,0028.461,0028.461,002.001.991
13 de mar. de 2024420 Dividendo
12 de mar. de 202429.101,0029.366,0027.452,0027.720,0027.300,003.757.598
11 de mar. de 202428.156,0029.140,0028.022,0029.136,0028.694,541.734.809
08 de mar. de 202428.501,0028.965,0028.000,0028.750,0028.314,393.289.334
07 de mar. de 202428.759,0028.871,0028.220,0028.815,0028.378,411.482.219
06 de mar. de 202428.399,0028.636,0027.670,0028.564,0028.131,211.985.666
05 de mar. de 202427.500,0028.644,0027.032,0028.507,0028.075,083.937.704
04 de mar. de 202426.400,0027.284,0025.620,0026.692,0026.287,582.899.913
01 de mar. de 202425.050,0025.590,0024.811,0025.185,0024.803,412.151.347
29 de fev. de 202423.900,0025.180,0023.734,0025.180,0024.798,484.092.202
28 de fev. de 202423.789,0023.945,0023.121,0023.852,0023.490,611.349.053
27 de fev. de 202423.865,0024.568,0023.865,0024.132,0023.766,361.523.152
26 de fev. de 202424.650,0024.827,0023.688,0023.800,0023.439,392.276.971
23 de fev. de 202423.951,0024.765,0023.750,0024.300,0023.931,822.786.706
22 de fev. de 202426.774,0026.100,0022.277,0024.152,0023.786,065.400.193
21 de fev. de 202426.320,0026.381,0025.251,0025.347,0024.962,961.464.148
20 de fev. de 202425.701,0026.815,0025.712,0026.317,0025.918,262.183.898
19 de fev. de 202425.600,0026.341,0025.651,0026.187,0025.790,231.208.139
16 de fev. de 202425.585,0025.983,0025.290,0025.453,0025.067,352.284.272
15 de fev. de 202424.980,0025.926,0024.572,0025.926,0025.533,182.958.586
14 de fev. de 202425.000,0025.016,0024.522,0024.743,0024.368,112.169.643
13 de fev. de 202426.095,0026.327,0025.180,0025.192,0024.810,302.556.022
12 de fev. de 202425.900,0025.979,0025.593,0025.917,0025.524,321.676.472
09 de fev. de 202426.200,0026.349,0025.666,0025.908,0025.515,461.943.989
08 de fev. de 202427.000,0026.941,0026.202,0026.265,0025.867,041.742.173
07 de fev. de 202426.950,0027.444,0026.690,0027.246,0026.833,182.738.959
06 de fev. de 202427.250,0027.468,0026.917,0027.155,0026.743,561.770.700
05 de fev. de 202427.345,0027.583,0026.750,0027.090,0026.679,542.564.741
02 de fev. de 202429.200,0029.552,0027.451,0027.668,0027.248,796.649.718
01 de fev. de 202427.300,0028.681,0026.922,0028.681,0028.246,444.452.303
31 de jan. de 202427.255,0027.779,0027.084,0027.779,0027.358,113.384.700
30 de jan. de 202427.200,0027.691,0026.852,0027.691,0027.271,442.223.178
29 de jan. de 202426.827,0027.418,0026.400,0026.855,0026.448,113.033.768
26 de jan. de 202426.148,0026.903,0025.797,0026.879,0026.471,742.526.611
25 de jan. de 202425.620,0026.186,0025.147,0026.186,0025.789,241.755.720
24 de jan. de 202425.113,0026.625,0025.144,0026.100,0025.704,544.007.048
23 de jan. de 202424.350,0025.388,0024.374,0025.275,0024.892,043.309.430
22 de jan. de 202423.842,0024.260,0023.881,0024.179,0023.812,651.018.078
19 de jan. de 202424.274,0024.274,0023.834,0024.059,0023.694,471.079.679
18 de jan. de 202424.151,0024.434,0023.850,0023.850,0023.488,641.527.296
17 de jan. de 202424.074,0024.405,0023.534,0024.020,0023.656,062.549.545
16 de jan. de 202424.900,0024.937,0024.416,0024.589,0024.216,441.417.663
15 de jan. de 202424.856,0025.199,0024.655,0025.196,0024.814,241.860.863
12 de jan. de 202423.489,0024.909,0023.409,0024.597,0024.224,323.441.411
11 de jan. de 202423.125,0023.555,0022.816,0023.285,0022.932,203.122.349
10 de jan. de 202422.875,0023.388,0022.760,0023.071,0022.721,444.012.740
09 de jan. de 202423.847,0023.709,0022.774,0022.860,0022.513,642.233.471
08 de jan. de 202423.900,0023.878,0023.245,0023.582,0023.224,702.089.061
05 de jan. de 202424.531,0024.708,0023.765,0024.000,0023.636,361.843.738
04 de jan. de 202425.299,0025.430,0024.789,0024.914,0024.536,521.963.389
03 de jan. de 202426.390,0026.299,0025.287,0025.468,0025.082,121.785.532
02 de jan. de 202427.040,0027.510,0026.648,0026.950,0026.541,671.774.889
29 de dez. de 202327.290,0028.201,0027.127,0027.778,0027.357,123.944.034
28 de dez. de 202330.318,0030.533,0029.045,0029.270,0028.826,522.439.481
27 de dez. de 202330.000,0030.400,0029.793,0030.330,0029.870,462.976.667
22 de dez. de 202329.500,0030.093,0029.380,0029.870,0029.417,42657.433
21 de dez. de 202329.021,0029.984,0028.910,0029.850,0029.397,735.513.975
20 de dez. de 202330.072,0030.394,0029.549,0029.815,0029.363,261.689.313
19 de dez. de 202329.312,0030.071,0029.129,0030.071,0029.615,382.261.692
18 de dez. de 202329.718,0029.964,0029.240,0029.750,0029.299,242.191.763
14 de dez. de 202327.690,0031.075,0027.201,0030.424,0029.963,0310.106.692
13 de dez. de 202326.500,0026.850,0026.399,0026.514,0026.112,271.892.279
12 de dez. de 202326.678,0027.542,0026.546,0026.932,0026.523,941.684.482
11 de dez. de 202326.500,0026.945,0026.393,0026.861,0026.454,021.251.227
08 de dez. de 202326.851,0027.367,0026.544,0026.832,0026.425,461.544.658
07 de dez. de 202327.400,0027.754,0026.841,0026.959,0026.550,531.336.925
06 de dez. de 202327.978,0028.397,0027.350,0027.470,0027.053,792.152.427
05 de dez. de 202327.611,0028.159,0027.361,0027.652,0027.233,03974.018
04 de dez. de 202329.400,0029.471,0027.771,0027.999,0027.574,771.646.663
01 de dez. de 202328.655,0029.379,0028.362,0029.168,0028.726,061.389.145
30 de nov. de 202328.303,0028.784,0028.230,0028.481,0028.049,474.116.945
29 de nov. de 202327.700,0028.617,0027.700,0028.276,0027.847,582.865.358
28 de nov. de 202325.653,0027.260,0025.727,0027.260,0026.846,971.715.193
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...