Gold Fields Limited (BVMF:G1FI34)
Brazil · Delayed Price · Currency is BRL 109.12
-2.52 (-2.26%)
At close: Sep 18, 2026
BVMF:G1FI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 111.87 | 112.96 | 111.54 | 111.64 | 111.64 | 3.55% | 323 |
| Sep 16, 2026 | 112.63 | 112.63 | 107.25 | 107.81 | 107.81 | -2.93% | 860 |
| Sep 15, 2026 | 111.45 | 111.45 | 109.99 | 111.06 | 111.06 | -0.05% | 645 |
| Sep 14, 2026 | 113.38 | 113.38 | 110.73 | 111.12 | 111.12 | -5.50% | 2,646 |
| Sep 11, 2026 | 118.00 | 118.00 | 114.22 | 117.59 | 117.59 | -2.82% | 1,405 |
| Sep 10, 2026 | 117.30 | 121.75 | 117.30 | 121.00 | 121.00 | 0.02% | 83 |
| Sep 9, 2026 | 124.10 | 124.10 | 118.65 | 123.00 | 120.98 | -0.81% | 641 |
| Sep 8, 2026 | 122.28 | 124.00 | 119.88 | 124.00 | 121.96 | 1.41% | 1,339 |
| Sep 4, 2026 | 120.19 | 122.88 | 120.19 | 122.28 | 120.27 | -0.30% | 2,726 |
| Sep 3, 2026 | 119.00 | 123.00 | 119.00 | 122.65 | 120.63 | 6.58% | 2,016 |
| Sep 2, 2026 | 112.89 | 118.32 | 112.89 | 115.08 | 113.19 | -0.10% | 1,268 |
| Sep 1, 2026 | 116.58 | 117.12 | 115.20 | 115.20 | 113.30 | -4.29% | 1,760 |
| Aug 31, 2026 | 118.22 | 120.36 | 118.22 | 120.36 | 118.38 | 0.50% | 933 |
| Aug 28, 2026 | 123.59 | 123.59 | 118.44 | 119.76 | 117.79 | -3.29% | 4,924 |
| Aug 27, 2026 | 123.89 | 125.17 | 123.61 | 123.84 | 121.80 | -0.04% | 1,096 |
| Aug 26, 2026 | 126.77 | 126.77 | 122.98 | 123.89 | 121.85 | -1.29% | 2,024 |
| Aug 25, 2026 | 125.00 | 125.76 | 121.92 | 125.51 | 123.45 | 3.35% | 2,645 |
| Aug 24, 2026 | 121.12 | 123.60 | 120.72 | 121.44 | 119.44 | -1.75% | 8,332 |
| Aug 21, 2026 | 124.00 | 125.76 | 122.28 | 123.60 | 121.57 | 4.74% | 8,293 |
| Aug 20, 2026 | 112.20 | 118.77 | 112.09 | 118.01 | 116.07 | 4.06% | 5,782 |
| Aug 19, 2026 | 110.10 | 114.95 | 110.10 | 113.41 | 111.54 | 5.85% | 4,123 |
| Aug 18, 2026 | 108.46 | 108.90 | 107.03 | 107.14 | 105.38 | -0.51% | 1,781 |
| Aug 17, 2026 | 107.25 | 109.23 | 107.25 | 107.69 | 105.92 | 2.56% | 2,729 |
| Aug 14, 2026 | 105.30 | 105.30 | 104.39 | 105.00 | 103.27 | 2.63% | 2,017 |
| Aug 13, 2026 | 102.52 | 103.51 | 101.98 | 102.31 | 100.63 | -3.46% | 1,245 |
| Aug 12, 2026 | 106.00 | 110.30 | 105.37 | 105.98 | 104.24 | 2.02% | 3,497 |
| Aug 11, 2026 | 104.78 | 104.78 | 101.64 | 103.88 | 102.17 | -0.88% | 1,793 |
| Aug 10, 2026 | 101.30 | 104.99 | 101.30 | 104.80 | 103.08 | 0.87% | 99 |
| Aug 7, 2026 | 103.81 | 105.80 | 103.10 | 103.90 | 102.19 | 8.23% | 1,252 |
| Aug 6, 2026 | 94.20 | 96.00 | 93.50 | 96.00 | 94.42 | -0.22% | 47 |
| Aug 5, 2026 | 89.20 | 96.39 | 89.20 | 96.21 | 94.63 | 9.19% | 396 |
| Aug 4, 2026 | 86.70 | 88.11 | 86.70 | 88.11 | 86.66 | 3.81% | 37 |
| Aug 3, 2026 | 84.25 | 85.04 | 84.25 | 84.88 | 83.48 | 2.62% | 29 |
| Jul 31, 2026 | 82.17 | 82.71 | 82.17 | 82.71 | 81.35 | -1.89% | 22 |
| Jul 30, 2026 | 82.80 | 84.30 | 82.80 | 84.30 | 82.91 | 0.96% | 13 |
| Jul 29, 2026 | 82.40 | 83.50 | 81.60 | 83.50 | 82.13 | 0.07% | 18 |
| Jul 28, 2026 | 82.64 | 83.44 | 82.64 | 83.44 | 82.07 | 0.12% | 101 |
| Jul 27, 2026 | 83.52 | 83.52 | 83.34 | 83.34 | 81.97 | 0.23% | 305 |
| Jul 24, 2026 | 82.96 | 84.08 | 82.56 | 83.15 | 81.78 | 1.85% | 1,062 |
| Jul 23, 2026 | 82.08 | 82.17 | 81.64 | 81.64 | 80.30 | -2.99% | 543 |
| Jul 22, 2026 | 84.50 | 85.36 | 84.16 | 84.16 | 82.78 | 3.44% | 1,945 |
| Jul 21, 2026 | 80.50 | 81.36 | 80.50 | 81.36 | 80.02 | 1.09% | 828 |
| Jul 20, 2026 | 80.32 | 80.48 | 79.89 | 80.48 | 79.16 | -0.40% | 40 |
| Jul 17, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 79.47 | -1.37% | 50 |
| Jul 16, 2026 | 82.24 | 82.24 | 81.92 | 81.92 | 80.57 | -2.38% | 1,645 |
| Jul 15, 2026 | 85.08 | 85.08 | 82.00 | 83.92 | 82.54 | -1.33% | 247 |
| Jul 14, 2026 | 86.00 | 88.00 | 85.05 | 85.05 | 83.65 | -0.06% | 5 |
| Jul 13, 2026 | 87.93 | 87.93 | 85.10 | 85.10 | 83.70 | -3.22% | 65 |
| Jul 10, 2026 | 88.08 | 88.08 | 86.94 | 87.93 | 86.48 | 0.84% | 75 |
| Jul 9, 2026 | 88.16 | 88.16 | 87.20 | 87.20 | 85.77 | 3.29% | 9 |