Gold Fields Limited (BVMF:G1FI34)
Brazil
· Delayed Price · Currency is BRL 133.25
+0.23 (0.17%)
Last updated: Mar 9, 2026, 3:58 PM GMT-3
Gold Fields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 130.90 | 133.02 | 127.40 | 133.02 | 133.02 | 1.62% | 604 |
| Mar 5, 2026 | 132.50 | 132.50 | 127.50 | 130.90 | 130.90 | -2.10% | 3,482 |
| Mar 4, 2026 | 136.64 | 137.34 | 131.74 | 133.71 | 133.71 | -0.81% | 2,374 |
| Mar 3, 2026 | 140.80 | 140.80 | 131.90 | 134.80 | 134.80 | -9.95% | 3,859 |
| Mar 2, 2026 | 150.00 | 154.30 | 144.76 | 149.70 | 149.70 | -1.00% | 1,320 |
| Feb 27, 2026 | 150.49 | 153.00 | 150.00 | 151.21 | 151.21 | 1.48% | 500 |
| Feb 26, 2026 | 150.29 | 150.29 | 143.90 | 149.00 | 149.00 | 0.13% | 1,763 |
| Feb 25, 2026 | 149.00 | 152.55 | 148.80 | 148.80 | 148.80 | 1.02% | 1,004 |
| Feb 24, 2026 | 144.00 | 147.30 | 140.10 | 147.30 | 147.30 | 0.50% | 1,399 |
| Feb 23, 2026 | 142.52 | 147.14 | 141.54 | 146.57 | 146.57 | 5.11% | 714 |
| Feb 20, 2026 | 138.15 | 139.45 | 135.00 | 139.45 | 139.45 | 0.95% | 3,665 |
| Feb 19, 2026 | 134.00 | 138.14 | 132.78 | 138.14 | 138.14 | 1.25% | 243 |
| Feb 18, 2026 | 138.00 | 138.00 | 135.99 | 136.44 | 136.44 | -3.98% | 858 |
| Feb 13, 2026 | 139.50 | 144.00 | 139.43 | 142.09 | 142.09 | 3.12% | 526 |
| Feb 12, 2026 | 146.00 | 147.75 | 137.79 | 137.79 | 137.79 | -5.90% | 1,423 |
| Feb 11, 2026 | 145.00 | 148.23 | 144.44 | 146.43 | 146.43 | 1.06% | 1,307 |
| Feb 10, 2026 | 145.50 | 145.61 | 142.35 | 144.90 | 144.90 | -0.24% | 2,035 |
| Feb 9, 2026 | 140.14 | 145.25 | 139.00 | 145.25 | 145.25 | 4.71% | 429 |
| Feb 6, 2026 | 142.00 | 142.00 | 138.46 | 138.71 | 138.71 | 5.40% | 1,233 |
| Feb 5, 2026 | 131.79 | 136.92 | 130.76 | 131.60 | 131.60 | -4.55% | 1,200 |
| Feb 4, 2026 | 142.00 | 144.34 | 132.21 | 137.88 | 137.88 | 2.13% | 1,252 |
| Feb 3, 2026 | 134.81 | 139.01 | 134.81 | 135.00 | 135.00 | 3.95% | 1,041 |
| Feb 2, 2026 | 130.80 | 137.00 | 128.08 | 129.87 | 129.87 | -0.71% | 1,221 |
| Jan 30, 2026 | 143.00 | 144.45 | 129.00 | 130.80 | 130.80 | -14.31% | 7,330 |
| Jan 29, 2026 | 159.57 | 159.57 | 147.60 | 152.64 | 152.64 | -4.34% | 14,428 |
| Jan 28, 2026 | 149.00 | 160.05 | 149.00 | 159.57 | 159.57 | 9.57% | 2,112 |
| Jan 27, 2026 | 146.80 | 147.14 | 140.20 | 145.63 | 145.63 | 0.71% | 2,452 |
| Jan 26, 2026 | 138.01 | 153.00 | 134.00 | 144.60 | 144.60 | 1.94% | 645 |
| Jan 23, 2026 | 139.00 | 142.50 | 138.73 | 141.85 | 141.85 | 2.75% | 385 |
| Jan 22, 2026 | 138.37 | 139.05 | 135.00 | 138.06 | 138.06 | 0.77% | 684 |
| Jan 21, 2026 | 145.32 | 155.53 | 136.00 | 137.00 | 137.00 | -3.08% | 4,904 |
| Jan 20, 2026 | 138.37 | 143.00 | 138.37 | 141.36 | 141.36 | 3.18% | 1,017 |
| Jan 19, 2026 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 3.62% | 21 |
| Jan 16, 2026 | 141.18 | 141.18 | 130.45 | 132.21 | 132.21 | -1.67% | 213 |
| Jan 15, 2026 | 134.00 | 135.26 | 132.47 | 134.46 | 134.46 | 0.28% | 3,307 |
| Jan 14, 2026 | 135.65 | 136.90 | 131.90 | 134.08 | 134.08 | 0.62% | 1,179 |
| Jan 13, 2026 | 130.94 | 135.21 | 130.94 | 133.25 | 133.25 | 1.77% | 6,532 |
| Jan 12, 2026 | 127.50 | 133.38 | 127.50 | 130.93 | 130.93 | 6.83% | 2,412 |
| Jan 9, 2026 | 122.00 | 125.04 | 121.20 | 122.56 | 122.56 | 0.46% | 379 |
| Jan 8, 2026 | 120.48 | 122.00 | 119.60 | 122.00 | 122.00 | -1.29% | 247 |
| Jan 7, 2026 | 125.60 | 126.60 | 119.50 | 123.60 | 123.60 | -1.62% | 898 |
| Jan 6, 2026 | 124.32 | 127.44 | 123.00 | 125.63 | 125.63 | 4.59% | 519 |
| Jan 5, 2026 | 120.24 | 123.84 | 120.12 | 120.12 | 120.12 | 2.45% | 1,971 |
| Jan 2, 2026 | 120.50 | 120.59 | 114.36 | 117.25 | 117.25 | -3.07% | 1,762 |
| Dec 30, 2025 | 125.20 | 125.40 | 120.72 | 120.96 | 120.96 | 0.05% | 1,219 |
| Dec 29, 2025 | 129.70 | 129.70 | 120.12 | 120.90 | 120.90 | -5.87% | 2,294 |
| Dec 26, 2025 | 124.90 | 129.40 | 124.90 | 128.44 | 128.44 | 3.87% | 1,214 |
| Dec 23, 2025 | 130.00 | 142.86 | 123.66 | 123.66 | 123.66 | -7.08% | 12,961 |
| Dec 22, 2025 | 128.38 | 133.08 | 125.00 | 133.08 | 133.08 | 5.61% | 4,197 |
| Dec 19, 2025 | 121.20 | 126.71 | 121.20 | 126.01 | 126.01 | 2.64% | 691 |
| Dec 18, 2025 | 121.20 | 124.70 | 120.48 | 122.77 | 122.77 | 0.01% | 649 |
| Dec 17, 2025 | 121.50 | 124.00 | 121.09 | 122.76 | 122.76 | 1.59% | 2,483 |
| Dec 16, 2025 | 121.00 | 122.45 | 118.20 | 120.84 | 120.84 | 3.27% | 2,091 |
| Dec 15, 2025 | 117.80 | 123.45 | 116.40 | 117.01 | 117.01 | -0.40% | 956 |
| Dec 12, 2025 | 123.87 | 123.90 | 116.75 | 117.48 | 117.48 | -4.21% | 1,336 |
| Dec 11, 2025 | 116.04 | 123.72 | 115.43 | 122.64 | 122.64 | 3.03% | 2,752 |
| Dec 10, 2025 | 116.71 | 119.16 | 115.00 | 119.03 | 119.03 | 1.99% | 977 |
| Dec 9, 2025 | 113.83 | 117.10 | 112.30 | 116.71 | 116.71 | 3.56% | 2,436 |
| Dec 8, 2025 | 115.85 | 115.85 | 112.66 | 112.70 | 112.70 | -4.68% | 1,676 |
| Dec 5, 2025 | 113.50 | 118.23 | 113.50 | 118.23 | 118.23 | 7.36% | 3,429 |
| Dec 4, 2025 | 108.02 | 111.00 | 107.58 | 110.12 | 110.12 | 1.32% | 85 |
| Dec 3, 2025 | 109.89 | 110.55 | 108.35 | 108.69 | 108.69 | -1.49% | 487 |
| Dec 2, 2025 | 115.50 | 115.50 | 107.36 | 110.33 | 110.33 | -4.48% | 4,229 |
| Dec 1, 2025 | 116.49 | 116.49 | 114.29 | 115.50 | 115.50 | 1.85% | 3,503 |
| Nov 28, 2025 | 112.32 | 114.52 | 110.76 | 113.40 | 113.40 | -3.79% | 3,572 |
| Nov 27, 2025 | 116.27 | 118.93 | 109.82 | 117.87 | 117.87 | 1.38% | 516 |
| Nov 26, 2025 | 113.30 | 119.00 | 112.70 | 116.27 | 116.27 | 5.70% | 2,395 |
| Nov 25, 2025 | 108.40 | 110.00 | 103.14 | 110.00 | 110.00 | 1.48% | 2,861 |
| Nov 24, 2025 | 104.39 | 108.50 | 103.73 | 108.40 | 108.40 | 3.84% | 807 |
| Nov 21, 2025 | 104.82 | 105.69 | 101.90 | 104.39 | 104.39 | -3.37% | 301 |
| Nov 19, 2025 | 110.01 | 111.33 | 108.02 | 108.03 | 108.03 | 0.76% | 39 |
| Nov 18, 2025 | 105.34 | 107.30 | 104.82 | 107.21 | 107.21 | 2.80% | 933 |
| Nov 17, 2025 | 108.13 | 109.56 | 104.29 | 104.29 | 104.29 | -3.85% | 1,161 |
| Nov 14, 2025 | 113.19 | 113.19 | 105.48 | 108.47 | 108.47 | -3.22% | 920 |
| Nov 13, 2025 | 115.44 | 115.83 | 109.78 | 112.08 | 112.08 | -1.93% | 801 |
| Nov 12, 2025 | 112.20 | 115.28 | 106.81 | 114.29 | 114.29 | 1.86% | 1,729 |
| Nov 11, 2025 | 114.44 | 119.50 | 109.99 | 112.20 | 112.20 | -0.97% | 1,583 |
| Nov 10, 2025 | 109.50 | 117.06 | 109.21 | 113.30 | 113.30 | 9.15% | 5,876 |
| Nov 7, 2025 | 104.00 | 105.00 | 102.90 | 103.80 | 103.80 | 2.57% | 844 |
| Nov 6, 2025 | 104.30 | 104.30 | 101.20 | 101.20 | 101.20 | -1.28% | 200 |
| Nov 5, 2025 | 100.60 | 103.35 | 100.60 | 102.51 | 102.51 | 6.45% | 717 |
| Nov 4, 2025 | 103.34 | 103.34 | 94.26 | 96.30 | 96.30 | -5.49% | 5,813 |
| Nov 3, 2025 | 103.40 | 103.40 | 101.09 | 101.89 | 101.89 | -3.84% | 1,346 |
| Oct 31, 2025 | 105.00 | 105.96 | 103.60 | 105.96 | 105.96 | 1.99% | 6,888 |
| Oct 30, 2025 | 103.69 | 105.57 | 102.79 | 103.89 | 103.89 | 1.05% | 9,736 |
| Oct 29, 2025 | 102.50 | 106.50 | 101.41 | 102.81 | 102.81 | 0.30% | 779 |
| Oct 28, 2025 | 99.80 | 103.11 | 99.31 | 102.50 | 102.50 | 2.62% | 918 |
| Oct 27, 2025 | 107.30 | 107.30 | 98.13 | 99.88 | 99.88 | -8.19% | 4,743 |
| Oct 24, 2025 | 107.00 | 110.45 | 107.00 | 108.79 | 108.79 | -1.98% | 491 |
| Oct 23, 2025 | 106.48 | 111.65 | 106.48 | 110.99 | 110.99 | 4.02% | 480 |
| Oct 22, 2025 | 99.87 | 107.00 | 99.00 | 106.70 | 106.70 | 4.70% | 652 |
| Oct 21, 2025 | 115.26 | 115.26 | 101.91 | 101.91 | 101.91 | -13.25% | 5,391 |
| Oct 20, 2025 | 119.58 | 119.58 | 115.19 | 117.47 | 117.47 | -0.78% | 4,020 |
| Oct 17, 2025 | 123.00 | 123.11 | 113.62 | 118.39 | 118.39 | -7.99% | 5,272 |
| Oct 16, 2025 | 120.60 | 128.67 | 120.60 | 128.67 | 128.67 | 6.69% | 4,449 |
| Oct 15, 2025 | 116.72 | 120.60 | 113.49 | 120.60 | 120.60 | 4.36% | 3,281 |
| Oct 14, 2025 | 119.00 | 119.04 | 114.95 | 115.56 | 115.56 | -2.73% | 3,248 |
| Oct 13, 2025 | 114.80 | 118.80 | 114.80 | 118.80 | 118.80 | 5.88% | 1,800 |
| Oct 10, 2025 | 106.99 | 112.66 | 106.99 | 112.20 | 112.20 | 4.24% | 4,907 |
| Oct 9, 2025 | 116.77 | 116.77 | 105.83 | 107.64 | 107.64 | -6.89% | 2,877 |