São Paulo - Delayed Quote BRL

Gold Fields Limited (G1FI34.SA)

56.22

-1.14

(-1.99%)

At close: May 13 at 4:37:16 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	57.36	57.36	56.10	56.22	56.22	877
May 12, 2025	60.89	60.89	57.36	57.36	57.36	1,341
May 9, 2025	62.98	64.00	62.35	62.35	62.35	701
May 8, 2025	64.26	64.40	62.65	62.65	62.65	1,021
May 7, 2025	64.10	66.29	64.10	65.97	65.97	897
May 6, 2025	66.43	66.50	65.66	66.02	66.02	1,284
May 5, 2025	63.79	65.13	63.79	64.90	64.90	1,111
May 2, 2025	61.55	61.57	59.51	60.00	60.00	1,570
Apr 30, 2025	61.96	63.79	61.96	63.79	63.79	1,039
Apr 29, 2025	62.65	62.65	61.69	61.96	61.96	974
Apr 28, 2025	61.44	62.40	61.44	62.40	62.40	1,066
Apr 25, 2025	61.90	61.90	61.14	61.44	61.44	1,643
Apr 24, 2025	62.94	63.40	62.88	63.18	63.18	1,272
Apr 23, 2025	63.80	63.80	61.18	63.69	63.69	3,428
Apr 22, 2025	70.58	70.58	66.92	66.92	66.92	1,863
Apr 17, 2025	71.63	71.63	69.59	69.59	69.59	461
Apr 16, 2025	73.60	74.76	71.63	71.63	71.63	720
Apr 15, 2025	69.79	70.77	69.79	70.77	70.77	368
Apr 14, 2025	72.73	72.73	67.85	68.62	68.62	861
Apr 11, 2025	73.64	73.64	72.38	72.73	72.73	425
Apr 10, 2025	65.90	69.60	65.50	69.50	69.50	2,292
Apr 9, 2025	64.53	65.52	63.00	63.00	63.00	1,084
Apr 8, 2025	61.80	62.30	60.78	61.56	61.56	835
Apr 7, 2025	59.09	60.95	57.71	60.00	60.00	1,474
Apr 4, 2025	62.85	62.85	58.15	58.50	58.50	1,861
Apr 3, 2025	65.33	65.50	59.93	63.72	63.72	2,291
Apr 2, 2025	64.65	65.22	64.05	64.68	64.68	768
Apr 1, 2025	64.50	65.58	64.34	64.73	64.73	817
Mar 31, 2025	64.23	64.95	62.76	63.46	63.46	891
Mar 28, 2025	61.20	64.68	61.20	63.30	63.30	1,765
Mar 27, 2025	59.34	59.99	59.34	59.99	59.99	109
Mar 26, 2025	59.13	59.40	58.90	58.90	58.90	1,350
Mar 25, 2025	59.49	59.64	59.00	59.03	59.03	237
Mar 24, 2025	61.09	61.09	59.46	59.46	59.46	629
Mar 21, 2025	62.34	62.34	61.29	61.92	61.92	559
Mar 20, 2025	61.40	62.70	61.40	62.22	62.22	744
Mar 19, 2025	61.40	62.04	61.27	61.80	61.80	448
Mar 18, 2025	59.90	61.50	59.90	60.60	60.60	503
Mar 17, 2025	57.72	59.09	57.71	59.09	59.09	95
Mar 14, 2025	59.50	59.50	57.68	57.97	57.97	1,248
Mar 13, 2025	59.21	60.43	59.21	59.60	59.60	1,562
Mar 12, 2025	59.60	59.60	58.71	58.89	58.89	5,454
Mar 11, 2025	57.89	59.65	57.89	59.19	59.19	5,552
Mar 10, 2025	58.99	58.99	57.66	57.89	57.89	2,728
Mar 7, 2025	56.40	58.76	56.40	58.62	58.62	401
Mar 6, 2025	56.00	56.00	55.14	56.00	56.00	99
Mar 5, 2025	55.90	56.40	55.88	55.96	55.96	51
Feb 28, 2025	52.54	52.95	51.55	52.95	52.95	87
Feb 27, 2025	53.51	54.24	52.75	54.24	54.24	40
Feb 26, 2025	53.10	55.50	52.53	55.25	55.25	645
Feb 25, 2025	55.30	55.30	53.82	53.82	53.82	42
Feb 24, 2025	54.40	55.80	54.33	55.71	55.71	53
Feb 21, 2025	55.00	55.00	53.25	53.25	53.25	674
Feb 20, 2025	54.30	55.70	54.30	55.70	55.70	50
Feb 19, 2025	53.70	53.70	53.30	53.40	53.40	6
Feb 18, 2025	53.70	53.70	53.70	53.70	53.70	-
Feb 17, 2025	53.70	53.70	53.70	53.70	53.70	-
Feb 14, 2025	55.50	56.52	53.70	53.70	53.70	826
Feb 13, 2025	55.56	55.86	55.56	55.57	55.57	103
Feb 12, 2025	55.30	55.56	54.12	55.56	55.56	38
Feb 11, 2025	55.80	56.52	55.80	56.40	56.40	31
Feb 10, 2025	54.78	57.00	54.78	56.40	56.40	119
Feb 7, 2025	54.80	54.80	54.25	54.25	54.25	18
Feb 6, 2025	53.30	54.18	53.15	53.15	53.15	34
Feb 5, 2025	51.98	53.40	51.98	52.53	52.53	68
Feb 4, 2025	51.39	51.39	50.65	50.65	50.65	14
Feb 3, 2025	50.17	51.30	50.17	50.90	50.90	23
Jan 31, 2025	50.07	50.20	49.65	49.65	49.65	23
Jan 30, 2025	49.89	51.21	49.89	50.61	50.61	2,644
Jan 29, 2025	48.00	48.90	48.00	48.08	48.08	61
Jan 28, 2025	47.90	47.90	47.90	47.90	47.90	1
Jan 27, 2025	47.84	47.84	47.84	47.84	47.84	26
Jan 24, 2025	49.57	49.95	49.57	49.95	49.95	2,103
Jan 23, 2025	48.20	48.20	48.20	48.20	48.20	-
Jan 22, 2025	48.50	48.98	47.74	48.20	48.20	1,291
Jan 21, 2025	46.40	48.59	46.40	47.89	47.89	559
Jan 20, 2025	45.30	45.30	45.30	45.30	45.30	1
Jan 17, 2025	46.20	46.20	46.20	46.20	46.20	1
Jan 16, 2025	46.70	46.70	46.01	46.01	46.01	6
Jan 15, 2025	45.96	46.74	45.96	46.15	46.15	498
Jan 14, 2025	44.99	46.00	44.89	45.96	45.96	1,805
Jan 13, 2025	44.53	44.53	44.32	44.32	44.32	6
Jan 10, 2025	44.47	46.44	44.47	44.53	44.53	176
Jan 9, 2025	43.20	43.20	43.20	43.20	43.20	-
Jan 8, 2025	43.67	43.67	43.20	43.20	43.20	4
Jan 7, 2025	43.50	43.52	43.50	43.52	43.52	4
Jan 6, 2025	42.90	42.90	42.50	42.50	42.50	2
Jan 3, 2025	43.44	43.44	43.08	43.08	43.08	12
Jan 2, 2025	42.35	43.68	42.35	43.12	43.12	72
Dec 30, 2024	40.80	40.80	40.36	40.72	40.72	1,037
Dec 27, 2024	41.12	41.48	41.12	41.32	41.32	24
Dec 26, 2024	41.70	41.70	41.68	41.68	41.68	1,507
Dec 23, 2024	41.40	41.56	40.85	41.54	41.54	39
Dec 20, 2024	42.44	42.44	42.33	42.33	42.33	16
Dec 19, 2024	43.12	43.12	43.12	43.12	43.12	-
Dec 18, 2024	43.12	43.12	43.12	43.12	43.12	59
Dec 17, 2024	42.34	42.34	42.34	42.34	42.34	32
Dec 16, 2024	43.20	43.20	43.20	43.20	43.20	1,500
Dec 13, 2024	43.60	43.60	43.20	43.20	43.20	6
Dec 12, 2024	45.04	45.04	45.04	45.04	45.04	-
Dec 11, 2024	44.48	45.04	44.48	45.04	45.04	1,001
Dec 10, 2024	44.05	44.05	44.05	44.05	44.05	65
Dec 9, 2024	44.13	44.48	43.96	43.96	43.96	44
Dec 6, 2024	42.64	42.64	42.64	42.64	42.64	1
Dec 5, 2024	42.51	42.51	42.44	42.44	42.44	201
Dec 4, 2024	43.17	43.57	42.89	42.89	42.89	621
Dec 3, 2024	43.52	43.76	43.52	43.57	43.57	401
Dec 2, 2024	43.32	43.32	42.96	43.00	43.00	15
Nov 29, 2024	43.08	43.70	43.08	43.70	43.70	165
Nov 28, 2024	42.80	42.80	42.79	42.79	42.79	6
Nov 27, 2024	42.80	42.80	42.80	42.80	42.80	30
Nov 26, 2024	42.37	42.37	42.16	42.16	42.16	234
Nov 25, 2024	44.44	44.44	42.52	42.56	42.56	547
Nov 22, 2024	44.85	45.80	44.15	44.44	44.44	2,085
Nov 21, 2024	44.13	44.20	43.38	43.80	43.80	232
Nov 19, 2024	43.42	43.45	42.60	42.80	42.80	119
Nov 18, 2024	40.66	41.76	40.66	41.76	41.76	1,595
Nov 14, 2024	38.99	39.93	37.64	39.93	39.93	101
Nov 13, 2024	40.48	40.48	39.95	39.95	39.95	22
Nov 12, 2024	40.65	40.65	39.43	40.00	40.00	98
Nov 11, 2024	44.12	44.12	41.50	41.75	41.75	115
Nov 8, 2024	45.64	45.70	44.80	44.80	44.80	9
Nov 7, 2024	45.00	46.40	45.00	45.64	45.64	282
Nov 6, 2024	47.10	47.10	45.00	45.00	45.00	76
Nov 5, 2024	47.45	47.50	47.45	47.50	47.50	15
Nov 4, 2024	47.75	47.75	46.80	47.05	47.05	8
Nov 1, 2024	48.50	48.50	47.75	47.81	47.81	34
Oct 31, 2024	48.60	48.60	47.80	48.10	48.10	57
Oct 30, 2024	50.40	50.40	49.10	49.10	49.10	11
Oct 29, 2024	49.49	49.49	49.15	49.15	49.15	1,414
Oct 28, 2024	49.88	49.88	49.00	49.15	49.15	58
Oct 25, 2024	49.89	50.35	49.88	49.88	49.88	33
Oct 24, 2024	50.81	50.90	49.78	50.90	50.90	4,504
Oct 23, 2024	52.87	52.87	50.80	50.80	50.80	4,301
Oct 22, 2024	53.25	53.30	53.00	53.30	53.30	1,587
Oct 21, 2024	51.88	53.15	51.88	52.10	52.10	1,304
Oct 18, 2024	49.69	51.00	49.69	50.95	50.95	43
Oct 17, 2024	47.70	49.25	47.70	49.10	49.10	87
Oct 16, 2024	45.79	46.64	45.79	46.64	46.64	490
Oct 15, 2024	43.95	43.95	43.95	43.95	43.95	74
Oct 14, 2024	42.92	42.92	42.92	42.92	42.92	10
Oct 11, 2024	43.58	43.95	43.58	43.95	43.95	29
Oct 10, 2024	42.72	43.58	42.72	43.58	43.58	1,224
Oct 9, 2024	42.00	42.00	42.00	42.00	42.00	-
Oct 8, 2024	42.00	42.00	42.00	42.00	42.00	-
Oct 7, 2024	42.08	42.08	42.00	42.00	42.00	4
Oct 4, 2024	42.68	42.68	42.08	42.08	42.08	4
Oct 3, 2024	42.68	42.68	42.68	42.68	42.68	70
Oct 2, 2024	44.22	44.22	43.44	43.44	43.44	15
Oct 1, 2024	42.90	44.28	42.90	44.28	44.28	188
Sep 30, 2024	44.65	44.65	42.04	42.04	42.04	80
Sep 27, 2024	44.52	44.68	44.20	44.20	44.20	9
Sep 26, 2024	43.61	44.12	43.61	43.96	43.96	309
Sep 25, 2024	42.90	42.90	42.80	42.90	42.90	5
Sep 24, 2024	42.70	43.08	41.87	42.50	42.50	12
Sep 23, 2024	42.19	43.76	42.19	42.72	42.72	928
Sep 20, 2024	41.65	41.82	41.09	41.82	41.82	1,265
Sep 19, 2024	40.08	40.56	39.39	39.52	39.52	101
Sep 18, 2024	40.02	40.84	39.37	39.37	39.37	24
Sep 17, 2024	39.93	40.60	39.49	39.49	39.49	1,022
Sep 16, 2024	39.49	40.84	39.49	39.96	39.96	605
Sep 13, 2024	39.92	40.16	39.28	39.44	39.44	111
Sep 12, 2024	0.368449 Dividend
Sep 12, 2024	38.44	38.44	38.44	38.44	38.44	-
Sep 11, 2024	38.80	38.80	37.50	38.44	38.07	34
Sep 10, 2024	38.75	38.80	38.00	38.80	38.43	52
Sep 9, 2024	38.35	38.35	37.64	37.64	37.28	19
Sep 6, 2024	38.42	38.42	37.35	37.44	37.08	1,014
Sep 5, 2024	39.39	39.39	38.09	38.09	37.72	23
Sep 4, 2024	38.88	38.88	38.06	38.25	37.88	27
Sep 3, 2024	40.44	40.44	38.68	38.84	38.47	67
Sep 2, 2024	40.50	40.50	40.50	40.50	40.11	18
Aug 30, 2024	39.63	39.63	38.96	38.96	38.59	1,032
Aug 29, 2024	39.70	40.30	39.62	39.62	39.24	17
Aug 28, 2024	39.10	39.10	38.94	39.00	38.63	115
Aug 27, 2024	39.89	39.89	38.93	39.20	38.82	202
Aug 26, 2024	40.38	40.64	38.88	39.16	38.78	660
Aug 23, 2024	43.70	43.70	39.55	39.90	39.52	1,740
Aug 22, 2024	44.14	44.14	43.70	43.70	43.28	1,051
Aug 21, 2024	46.78	46.78	44.55	45.90	45.46	1,065
Aug 20, 2024	46.80	47.72	46.80	47.15	46.70	47
Aug 19, 2024	45.45	46.50	45.45	46.50	46.05	52
Aug 16, 2024	44.21	45.80	44.21	45.80	45.36	44
Aug 15, 2024	43.88	44.48	43.88	44.44	44.01	55
Aug 14, 2024	42.90	43.08	42.64	43.08	42.67	33
Aug 13, 2024	41.40	41.72	41.28	41.72	41.32	1,031
Aug 12, 2024	41.88	41.88	41.01	41.01	40.62	32
Aug 9, 2024	43.70	43.70	41.88	41.88	41.48	2,249
Aug 8, 2024	44.80	44.90	43.85	43.88	43.46	392
Aug 7, 2024	46.20	46.20	44.90	44.90	44.47	36
Aug 6, 2024	44.75	46.60	44.75	46.60	46.15	2,022
Aug 5, 2024	45.73	46.30	44.60	46.30	45.86	1,051
Aug 2, 2024	49.55	49.70	46.50	46.50	46.05	201
Aug 1, 2024	49.50	49.50	48.44	48.65	48.18	205
Jul 31, 2024	48.30	49.69	48.30	49.69	49.21	50
Jul 30, 2024	46.00	46.00	46.00	46.00	45.56	2
Jul 29, 2024	45.65	45.65	45.65	45.65	45.21	1
Jul 26, 2024	45.90	46.50	45.90	46.30	45.86	7,319
Jul 25, 2024	45.76	45.90	44.95	45.50	45.06	19
Jul 24, 2024	46.50	47.55	46.50	46.80	46.35	930
Jul 23, 2024	45.95	46.05	45.95	46.05	45.61	902
Jul 22, 2024	45.75	45.80	45.75	45.80	45.36	12
Jul 19, 2024	45.40	45.75	44.56	45.75	45.31	1,045
Jul 18, 2024	46.75	46.75	45.80	46.05	45.61	546
Jul 17, 2024	45.84	46.75	45.84	46.75	46.30	521
Jul 16, 2024	44.55	46.24	44.55	45.84	45.40	2,924
Jul 15, 2024	44.28	44.28	42.99	43.92	43.50	3,539
Jul 12, 2024	43.95	44.28	43.80	44.28	43.86	1,004
Jul 11, 2024	43.94	44.28	43.94	44.24	43.82	30
Jul 10, 2024	42.40	43.08	42.40	42.85	42.44	27
Jul 9, 2024	42.40	42.40	42.18	42.18	41.78	3
Jul 8, 2024	42.18	42.18	42.18	42.18	41.78	28
Jul 5, 2024	44.35	44.35	43.40	43.40	42.98	2,842
Jul 4, 2024	43.40	47.68	43.00	44.00	43.58	207
Jul 3, 2024	42.16	43.00	42.16	43.00	42.59	5
Jul 2, 2024	42.05	42.64	42.03	42.03	41.63	6
Jul 1, 2024	41.57	41.57	41.57	41.57	41.17	-
Jun 28, 2024	41.57	41.57	41.57	41.57	41.17	1,112
Jun 27, 2024	42.18	42.32	42.16	42.32	41.91	32
Jun 26, 2024	41.54	41.80	41.50	41.50	41.10	11
Jun 25, 2024	39.80	39.80	39.80	39.80	39.42	-
Jun 24, 2024	39.80	39.80	39.80	39.80	39.42	-
Jun 21, 2024	40.55	40.85	39.80	39.80	39.42	48
Jun 20, 2024	38.90	39.90	38.90	39.90	39.52	170
Jun 19, 2024	38.44	38.44	38.44	38.44	38.07	-
Jun 18, 2024	37.32	38.44	37.32	38.44	38.07	3,059
Jun 17, 2024	36.42	36.42	36.42	36.42	36.07	4
Jun 14, 2024	36.60	36.60	35.68	36.47	36.12	4,216
Jun 13, 2024	39.60	39.60	36.41	36.41	36.06	2,091
Jun 12, 2024	41.08	41.08	41.08	41.08	40.69	-
Jun 11, 2024	41.08	41.08	41.08	41.08	40.69	100
Jun 10, 2024	41.64	42.40	41.64	42.40	41.99	211
Jun 7, 2024	41.99	41.99	41.00	41.00	40.61	52
Jun 6, 2024	41.39	42.40	41.39	42.36	41.95	94
Jun 5, 2024	40.40	41.36	40.40	41.24	40.84	149
Jun 4, 2024	40.50	40.50	39.30	39.84	39.46	66
Jun 3, 2024	41.20	41.20	40.55	40.55	40.16	438
May 31, 2024	41.12	41.17	41.12	41.17	40.78	4
May 29, 2024	41.36	41.36	41.36	41.36	40.96	6
May 28, 2024	41.65	42.12	41.65	42.04	41.64	15
May 27, 2024	40.65	40.65	40.65	40.65	40.26	-
May 24, 2024	40.65	40.65	40.65	40.65	40.26	-
May 23, 2024	40.75	40.75	40.65	40.65	40.26	3
May 22, 2024	42.00	42.00	42.00	42.00	41.60	9
May 21, 2024	42.85	42.85	42.10	42.16	41.76	216
May 20, 2024	42.90	43.16	42.80	42.80	42.39	42
May 17, 2024	41.48	41.48	41.12	41.16	40.77	43
May 16, 2024	43.00	43.00	40.65	40.65	40.26	256
May 15, 2024	43.30	43.44	43.30	43.44	43.02	274
May 14, 2024	42.72	43.34	42.72	43.06	42.65	347
May 13, 2024	43.20	43.20	42.72	42.72	42.31	261

N1EM34.SA Newmont Corporation

279.00

-3.18%

BGF.V Beauce Gold Fields Inc.

0.0450

+12.50%

ANG.JO AngloGold Ashanti plc

74,930.00

-0.28%

NEM Newmont Corporation

50.07

-1.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Gold Fields Limited (G1FI34.SA)

Related Tickers