Gold Fields

G1FI34
🏛️ brazil →
112.09
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 40.80 40.80 40.36 40.72 0.0M
2024-12-27 41.12 41.48 41.12 41.32 0.0M
2024-12-26 41.70 41.70 41.68 41.68 0.0M
2024-12-23 41.40 41.56 40.85 41.54 0.0M
2024-12-20 42.44 42.44 42.33 42.33 0.0M
2024-12-18 43.12 43.12 43.12 43.12 0.0M
2024-12-17 42.34 42.34 42.34 42.34 0.0M
2024-12-16 43.20 43.20 43.20 43.20 0.0M
2024-12-13 43.60 43.60 43.20 43.20 0.0M
2024-12-11 44.48 45.04 44.48 45.04 0.0M
2024-12-10 44.05 44.05 44.05 44.05 0.0M
2024-12-09 44.13 44.48 43.96 43.96 0.0M
2024-12-06 42.64 42.64 42.64 42.64 0.0M
2024-12-05 42.51 42.51 42.44 42.44 0.0M
2024-12-04 43.17 43.57 42.89 42.89 0.0M
2024-12-03 43.52 43.76 43.52 43.57 0.0M
2024-12-02 43.32 43.32 42.96 43.00 0.0M
2024-11-29 43.08 43.70 43.08 43.70 0.0M
2024-11-28 42.80 42.80 42.79 42.79 0.0M
2024-11-27 42.80 42.80 42.80 42.80 0.0M
2024-11-26 42.37 42.37 42.16 42.16 0.0M
2024-11-25 44.44 44.44 42.52 42.56 0.0M
2024-11-22 44.85 45.80 44.15 44.44 0.0M
2024-11-21 44.13 44.20 43.38 43.80 0.0M
2024-11-19 43.42 43.45 42.60 42.80 0.0M
2024-11-18 40.66 41.76 40.66 41.76 0.0M
2024-11-14 38.99 39.93 37.64 39.93 0.0M
2024-11-13 40.48 40.48 39.95 39.95 0.0M
2024-11-12 40.65 40.65 39.43 40.00 0.0M
2024-11-11 44.12 44.12 41.50 41.75 0.0M
2024-11-08 45.64 45.70 44.80 44.80 0.0M
2024-11-07 45.00 46.40 45.00 45.64 0.0M
2024-11-06 47.10 47.10 45.00 45.00 0.0M
2024-11-05 47.45 47.50 47.45 47.50 0.0M
2024-11-04 47.75 47.75 46.80 47.05 0.0M
2024-11-01 48.50 48.50 47.75 47.81 0.0M
2024-10-31 48.60 48.60 47.80 48.10 0.0M
2024-10-30 50.40 50.40 49.10 49.10 0.0M
2024-10-29 49.49 49.49 49.15 49.15 0.0M
2024-10-28 49.88 49.88 49.00 49.15 0.0M
2024-10-25 49.89 50.35 49.88 49.88 0.0M
2024-10-24 50.81 50.90 49.78 50.90 0.0M
2024-10-23 52.87 52.87 50.80 50.80 0.0M
2024-10-22 53.25 53.30 53.00 53.30 0.0M
2024-10-21 51.88 53.15 51.88 52.10 0.0M
2024-10-18 49.69 51.00 49.69 50.95 0.0M
2024-10-17 47.70 49.25 47.70 49.10 0.0M
2024-10-16 45.79 46.64 45.79 46.64 0.0M
2024-10-15 43.95 43.95 43.95 43.95 0.0M
2024-10-14 42.92 42.92 42.92 42.92 0.0M
2024-10-11 43.58 43.95 43.58 43.95 0.0M
2024-10-10 42.72 43.58 42.72 43.58 0.0M
2024-10-08 42.18 42.18 41.80 41.80 0.0M
2024-10-07 42.08 42.08 42.00 42.00 0.0M
2024-10-04 42.68 42.68 42.08 42.08 0.0M
2024-10-03 42.68 42.68 42.68 42.68 0.0M
2024-10-02 44.22 44.22 43.44 43.44 0.0M
2024-10-01 42.90 44.28 42.90 44.28 0.0M
2024-09-30 44.65 44.65 42.04 42.04 0.0M
2024-09-27 44.52 44.68 44.20 44.20 0.0M
2024-09-26 43.61 44.12 43.61 43.96 0.0M
2024-09-25 42.90 42.90 42.80 42.90 0.0M
2024-09-24 42.70 43.08 41.87 42.50 0.0M
2024-09-23 42.19 43.76 42.19 42.72 0.0M
2024-09-20 41.65 41.82 41.09 41.82 0.0M
2024-09-19 40.08 40.56 39.39 39.52 0.0M
2024-09-18 40.02 40.84 39.37 39.37 0.0M
2024-09-17 39.93 40.60 39.49 39.49 0.0M
2024-09-16 39.49 40.84 39.49 39.96 0.0M
2024-09-13 39.92 40.16 39.28 39.44 0.0M
2024-09-11 38.43 38.43 37.14 38.07 0.0M
2024-09-10 38.38 38.43 37.64 38.43 0.0M
2024-09-09 37.98 37.98 37.28 37.28 0.0M
2024-09-06 38.05 38.05 36.99 37.08 0.0M
2024-09-05 39.01 39.01 37.72 37.72 0.0M
2024-09-04 38.51 38.51 37.70 37.88 0.0M
2024-09-03 40.05 40.05 38.31 38.47 0.0M
2024-09-02 40.11 40.11 40.11 40.11 0.0M
2024-08-30 39.25 39.25 38.59 38.59 0.0M
2024-08-29 39.32 39.91 39.24 39.24 0.0M
2024-08-28 38.73 38.73 38.57 38.63 0.0M
2024-08-27 39.51 39.51 38.56 38.82 0.0M
2024-08-26 39.99 40.25 38.51 38.78 0.0M
2024-08-23 43.28 43.28 39.17 39.52 0.0M
2024-08-22 43.72 43.72 43.28 43.28 0.0M
2024-08-21 46.33 46.33 44.12 45.46 0.0M
2024-08-20 46.35 47.26 46.35 46.70 0.0M
2024-08-19 45.01 46.05 45.01 46.05 0.0M
2024-08-16 43.79 45.36 43.79 45.36 0.0M
2024-08-15 43.46 44.05 43.46 44.01 0.0M
2024-08-14 42.49 42.67 42.23 42.67 0.0M
2024-08-13 41.00 41.32 40.88 41.32 0.0M
2024-08-12 41.48 41.48 40.62 40.62 0.0M
2024-08-09 43.28 43.28 41.48 41.48 0.0M
2024-08-08 44.37 44.47 43.43 43.46 0.0M
2024-08-07 45.76 45.76 44.47 44.47 0.0M
2024-08-06 44.32 46.15 44.32 46.15 0.0M
2024-08-05 45.29 45.86 44.17 45.86 0.0M
2024-08-02 49.08 49.22 46.05 46.05 0.0M
2024-08-01 49.03 49.03 47.98 48.18 0.0M
2024-07-31 47.84 49.21 47.84 49.21 0.0M
2024-07-30 45.56 45.56 45.56 45.56 0.0M
2024-07-29 45.21 45.21 45.21 45.21 0.0M
2024-07-26 45.46 46.05 45.46 45.86 0.0M
2024-07-25 45.32 45.46 44.52 45.06 0.0M
2024-07-24 46.05 47.09 46.05 46.35 0.0M
2024-07-23 45.51 45.61 45.51 45.61 0.0M
2024-07-22 45.31 45.36 45.31 45.36 0.0M
2024-07-19 44.96 45.31 44.13 45.31 0.0M
2024-07-18 46.30 46.30 45.36 45.61 0.0M
2024-07-17 45.76 46.30 45.76 46.30 0.0M
2024-07-16 44.12 45.80 44.12 45.40 0.0M
2024-07-15 43.86 43.86 42.58 43.50 0.0M
2024-07-12 43.53 43.86 43.38 43.86 0.0M
2024-07-11 43.52 43.86 43.52 43.82 0.0M
2024-07-10 41.99 42.67 41.99 42.44 0.0M
2024-07-09 41.99 41.99 41.78 41.78 0.0M
2024-07-08 41.78 41.78 41.78 41.78 0.0M
2024-07-05 43.92 43.92 42.98 42.98 0.0M
2024-07-04 42.98 47.22 42.59 43.58 0.0M
2024-07-03 41.76 42.59 41.76 42.59 0.0M
2024-07-02 41.65 42.23 41.63 41.63 0.0M
2024-06-28 41.17 41.17 41.17 41.17 0.0M
2024-06-27 41.78 41.91 41.76 41.91 0.0M
2024-06-26 41.14 41.40 41.10 41.10 0.0M
2024-06-21 40.16 40.46 39.42 39.42 0.0M
2024-06-20 38.53 39.52 38.53 39.52 0.0M
2024-06-18 36.96 38.07 36.96 38.07 0.0M
2024-06-17 36.07 36.07 36.07 36.07 0.0M
2024-06-14 36.25 36.25 35.34 36.12 0.0M
2024-06-13 39.22 39.22 36.06 36.06 0.0M
2024-06-11 40.69 40.69 40.69 40.69 0.0M
2024-06-10 41.24 41.99 41.24 41.99 0.0M
2024-06-07 41.59 41.59 40.61 40.61 0.0M
2024-06-06 40.99 41.99 40.99 41.95 0.0M
2024-06-05 40.01 40.96 40.01 40.84 0.0M
2024-06-04 40.11 40.11 38.92 39.46 0.0M
2024-06-03 40.81 40.81 40.16 40.16 0.0M
2024-05-31 40.73 40.78 40.73 40.78 0.0M
2024-05-29 40.96 40.96 40.96 40.96 0.0M
2024-05-28 41.25 41.72 41.25 41.64 0.0M
2024-05-23 40.36 40.36 40.26 40.26 0.0M
2024-05-22 41.60 41.60 41.60 41.60 0.0M
2024-05-21 42.44 42.44 41.70 41.76 0.0M
2024-05-20 42.49 42.75 42.39 42.39 0.0M
2024-05-17 41.08 41.08 40.73 40.77 0.0M
2024-05-16 42.59 42.59 40.26 40.26 0.0M
2024-05-15 42.88 43.02 42.88 43.02 0.0M
2024-05-14 42.31 42.92 42.31 42.65 0.0M
2024-05-13 42.79 42.79 42.31 42.31 0.0M
2024-05-10 42.74 43.94 42.74 43.22 0.0M
2024-05-09 41.76 42.07 41.69 41.91 0.0M
2024-05-08 39.76 40.42 39.14 40.19 0.0M
2024-05-07 40.00 40.00 38.92 39.78 0.0M
2024-05-06 42.24 42.39 41.52 41.52 0.0M
2024-05-03 41.30 41.40 41.16 41.16 0.0M
2024-05-02 41.65 41.65 41.16 41.16 0.0M
2024-04-30 43.48 43.48 41.75 41.80 0.0M
2024-04-29 45.46 45.76 45.26 45.31 0.0M
2024-04-26 44.77 44.77 44.09 44.21 0.0M
2024-04-25 43.76 44.61 43.50 44.57 0.0M
2024-04-24 42.90 43.39 42.90 43.34 0.0M
2024-04-23 42.06 42.59 42.06 42.59 0.0M
2024-04-22 44.67 44.67 42.59 42.59 0.0M
2024-04-19 46.30 46.30 45.26 45.46 0.0M
2024-04-18 45.86 46.28 45.86 46.20 0.0M
2024-04-17 45.96 45.96 45.56 45.86 0.0M
2024-04-16 45.76 45.76 45.22 45.61 0.0M
2024-04-15 47.39 47.39 45.06 45.22 0.0M
2024-04-12 48.18 48.18 47.00 47.00 0.0M
2024-04-11 44.07 45.56 44.07 45.56 0.0M
2024-04-10 44.47 44.47 42.88 43.68 0.0M
2024-04-09 44.10 44.57 44.10 44.57 0.0M
2024-04-08 43.80 43.80 43.10 43.32 0.0M
2024-04-05 42.59 43.70 42.59 43.70 0.0M
2024-04-04 41.70 42.35 41.70 41.92 0.0M
2024-04-03 41.04 41.70 41.04 41.70 0.0M
2024-04-02 40.73 40.73 39.62 39.62 0.0M
2024-04-01 40.39 40.46 40.01 40.01 0.0M
2024-03-28 38.82 39.63 38.82 39.42 0.0M
2024-03-27 38.63 38.63 38.63 38.63 0.0M
2024-03-26 37.84 38.15 37.83 38.15 0.0M
2024-03-25 38.13 38.43 37.75 37.75 0.0M
2024-03-23 37.94 37.94 37.94 37.94 0.0M
2024-03-22 38.18 38.18 37.14 37.58 0.0M
2024-03-21 37.83 38.76 37.83 38.76 0.0M
2024-03-20 36.35 37.21 36.35 37.21 0.0M
2024-03-19 35.69 35.69 35.08 35.08 0.0M
2024-03-18 35.85 35.85 35.46 35.46 0.0M
2024-03-15 36.05 36.05 36.05 36.05 0.0M
2024-03-14 37.38 37.38 35.93 35.93 0.0M
2024-03-13 36.61 38.23 36.61 37.71 0.0M
2024-03-12 38.21 38.21 35.24 36.48 0.0M
2024-03-11 36.90 38.76 36.90 38.67 0.0M
2024-03-08 37.55 37.55 37.30 37.30 0.0M
2024-03-07 37.05 37.30 36.73 37.30 0.0M
2024-03-06 35.99 36.71 35.99 36.37 0.0M
2024-03-05 35.22 36.39 35.22 36.04 0.0M
2024-03-04 33.58 34.85 33.58 34.85 0.0M
2024-03-01 31.75 33.48 31.75 33.48 0.0M
2024-02-29 30.33 31.66 30.33 31.39 0.0M
2024-02-28 29.45 30.34 29.45 30.34 0.0M
2024-02-27 30.42 30.42 29.98 30.05 0.0M
2024-02-26 30.51 30.60 30.51 30.54 0.0M
2024-02-23 30.84 31.13 30.84 31.13 0.0M
2024-02-22 32.21 32.21 27.41 30.87 0.0M
2024-02-21 32.89 32.89 32.30 32.30 0.0M
2024-02-20 34.05 34.05 32.79 32.79 0.0M
2024-02-19 33.92 34.75 33.92 34.75 0.0M
2024-02-16 32.95 32.95 32.89 32.89 0.0M
2024-02-15 31.58 32.98 31.58 32.98 0.0M
2024-02-14 31.48 31.89 26.43 31.57 0.0M
2024-02-09 34.67 34.67 32.59 32.59 0.0M
2024-02-08 34.16 34.16 33.67 33.67 0.0M
2024-02-07 34.26 34.26 34.26 34.26 0.0M
2024-02-06 34.54 34.54 34.36 34.36 0.0M
2024-02-05 34.54 34.54 34.54 34.54 0.0M
2024-02-02 37.88 37.88 34.85 35.24 0.0M
2024-02-01 35.51 38.04 35.51 37.83 0.0M
2024-01-31 35.20 35.98 35.20 35.98 0.0M
2024-01-30 35.04 35.36 35.04 35.36 0.0M
2024-01-29 34.51 34.65 34.51 34.65 0.0M
2024-01-26 32.99 34.15 32.99 34.15 0.0M
2024-01-25 33.13 33.13 33.13 33.13 0.0M
2024-01-24 33.28 33.63 31.72 32.54 0.0M
2024-01-23 31.57 31.86 31.57 31.86 0.0M
2024-01-22 30.40 31.04 30.40 31.04 0.0M
2024-01-19 29.91 29.91 29.86 29.86 0.0M
2024-01-18 30.95 30.95 29.97 30.00 0.0M
2024-01-17 30.99 30.99 30.10 30.10 0.0M
2024-01-16 30.98 30.98 30.98 30.98 0.0M
2024-01-15 31.54 31.54 31.54 31.54 0.0M
2024-01-12 30.85 32.70 30.85 31.39 0.0M
2024-01-10 29.81 29.81 29.71 29.71 0.0M
2024-01-09 30.27 30.27 29.60 29.60 0.0M
2024-01-08 30.18 30.28 29.92 30.28 0.0M
2024-01-05 31.00 31.00 30.42 30.75 0.0M
2024-01-04 32.07 32.07 31.48 31.48 0.0M
2024-01-03 33.19 33.19 32.10 32.15 0.0M
2024-01-02 34.46 34.46 34.46 34.46 0.0M