Gold Fields Limited (BVMF:G1FI34)
Brazil · Delayed Price · Currency is BRL 105.30
+1.34 (1.29%)
Last updated: Apr 30, 2026, 3:24 PM GMT-3
BVMF:G1FI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 106.50 | 106.70 | 105.30 | 105.30 | - | 1.29% | 46 |
| Apr 29, 2026 | 107.70 | 107.70 | 103.41 | 103.96 | 103.96 | -3.47% | 263 |
| Apr 28, 2026 | 111.50 | 111.50 | 106.26 | 107.70 | 107.70 | -3.44% | 117 |
| Apr 27, 2026 | 115.24 | 115.24 | 110.33 | 111.54 | 111.54 | -3.22% | 402 |
| Apr 24, 2026 | 114.40 | 115.94 | 114.16 | 115.25 | 115.25 | 5.62% | 305 |
| Apr 23, 2026 | 110.00 | 110.78 | 108.47 | 109.12 | 109.12 | -3.43% | 329 |
| Apr 22, 2026 | 116.00 | 116.00 | 112.86 | 113.00 | 113.00 | -6.61% | 218 |
| Apr 20, 2026 | 124.81 | 124.81 | 121.00 | 121.00 | 121.00 | -3.05% | 385 |
| Apr 17, 2026 | 122.00 | 127.92 | 121.91 | 124.81 | 124.81 | 6.01% | 1,886 |
| Apr 16, 2026 | 120.12 | 120.12 | 117.12 | 117.73 | 117.73 | -1.07% | 1,253 |
| Apr 15, 2026 | 123.00 | 123.50 | 119.00 | 119.00 | 119.00 | -4.46% | 536 |
| Apr 14, 2026 | 120.50 | 125.00 | 120.50 | 124.55 | 124.55 | 1.75% | 319 |
| Apr 13, 2026 | 122.50 | 123.00 | 121.44 | 122.41 | 122.41 | -0.77% | 131 |
| Apr 10, 2026 | 125.19 | 125.19 | 122.76 | 123.36 | 123.36 | -0.48% | 970 |
| Apr 9, 2026 | 123.97 | 125.00 | 122.64 | 123.95 | 123.95 | -0.02% | 1,750 |
| Apr 8, 2026 | 129.39 | 133.80 | 123.61 | 123.97 | 123.97 | 4.57% | 2,506 |
| Apr 7, 2026 | 117.65 | 120.36 | 116.87 | 118.55 | 118.55 | -2.19% | 408 |
| Apr 6, 2026 | 124.48 | 124.48 | 120.79 | 121.20 | 121.20 | -1.66% | 2,296 |
| Apr 2, 2026 | 117.68 | 123.96 | 116.98 | 123.24 | 123.24 | -1.06% | 1,067 |
| Apr 1, 2026 | 122.50 | 126.84 | 121.79 | 124.56 | 124.56 | 5.53% | 2,210 |
| Mar 31, 2026 | 115.00 | 118.36 | 115.00 | 118.03 | 118.03 | 6.66% | 1,179 |
| Mar 30, 2026 | 113.63 | 113.63 | 110.00 | 110.66 | 110.66 | 0.91% | 878 |
| Mar 27, 2026 | 107.76 | 111.00 | 106.16 | 109.66 | 109.66 | 2.77% | 702 |
| Mar 26, 2026 | 108.02 | 110.32 | 106.16 | 106.70 | 106.70 | -3.79% | 291 |
| Mar 25, 2026 | 113.06 | 113.62 | 109.62 | 110.90 | 110.90 | 3.72% | 1,106 |
| Mar 24, 2026 | 105.91 | 107.91 | 104.60 | 106.92 | 106.92 | 1.06% | 850 |
| Mar 23, 2026 | 105.63 | 107.30 | 105.50 | 105.80 | 105.80 | 1.88% | 692 |
| Mar 20, 2026 | 106.90 | 108.90 | 103.07 | 103.85 | 103.85 | -1.86% | 635 |
| Mar 19, 2026 | 105.70 | 106.37 | 100.32 | 105.82 | 105.82 | -5.18% | 1,580 |
| Mar 18, 2026 | 119.00 | 119.00 | 111.36 | 111.60 | 111.60 | -7.09% | 2,608 |
| Mar 17, 2026 | 123.00 | 123.84 | 120.12 | 120.12 | 120.12 | -2.82% | 394 |
| Mar 16, 2026 | 123.00 | 124.67 | 121.80 | 123.60 | 123.60 | 1.05% | 780 |
| Mar 13, 2026 | 128.05 | 128.05 | 121.01 | 122.32 | 122.32 | -7.89% | 2,069 |
| Mar 12, 2026 | 136.00 | 138.88 | 128.02 | 132.80 | 132.80 | -4.67% | 678 |
| Mar 11, 2026 | 129.30 | 139.80 | 129.30 | 139.30 | 136.25 | 2.47% | 73 |
| Mar 10, 2026 | 134.43 | 137.00 | 134.43 | 135.94 | 132.96 | 1.12% | 547 |
| Mar 9, 2026 | 133.02 | 134.80 | 128.44 | 134.43 | 131.48 | 1.06% | 739 |
| Mar 6, 2026 | 130.90 | 133.02 | 127.40 | 133.02 | 130.11 | 1.62% | 604 |
| Mar 5, 2026 | 132.50 | 132.50 | 127.50 | 130.90 | 128.03 | -2.10% | 3,482 |
| Mar 4, 2026 | 136.64 | 137.34 | 131.74 | 133.71 | 130.78 | -0.81% | 2,374 |
| Mar 3, 2026 | 140.80 | 140.80 | 131.90 | 134.80 | 131.85 | -9.95% | 3,859 |
| Mar 2, 2026 | 150.00 | 154.30 | 144.76 | 149.70 | 146.42 | -1.00% | 1,320 |
| Feb 27, 2026 | 150.49 | 153.00 | 150.00 | 151.21 | 147.90 | 1.48% | 500 |
| Feb 26, 2026 | 150.29 | 150.29 | 143.90 | 149.00 | 145.74 | 0.13% | 1,763 |
| Feb 25, 2026 | 149.00 | 152.55 | 148.80 | 148.80 | 145.54 | 1.02% | 1,004 |
| Feb 24, 2026 | 144.00 | 147.30 | 140.10 | 147.30 | 144.07 | 0.50% | 1,399 |
| Feb 23, 2026 | 142.52 | 147.14 | 141.54 | 146.57 | 143.36 | 5.11% | 714 |
| Feb 20, 2026 | 138.15 | 139.45 | 135.00 | 139.45 | 136.39 | 0.95% | 3,665 |
| Feb 19, 2026 | 134.00 | 138.14 | 132.78 | 138.14 | 135.11 | 1.25% | 243 |
| Feb 18, 2026 | 138.00 | 138.00 | 135.99 | 136.44 | 133.45 | -3.98% | 858 |