Cotações Históricas GDX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
29 Abr 2024 | 34,77 | 0,19 | 0,55% | 34,64 | 34,96 | 34,07 | 16.977.251 |
26 Abr 2024 | 34,58 | 0,25 | 0,73% | 34,70 | 34,95 | 34,29 | 21.749.724 |
25 Abr 2024 | 34,33 | 1,21 | 3,65% | 33,15 | 34,50 | 32,95 | 46.464.928 |
24 Abr 2024 | 33,12 | 0,07 | 0,21% | 32,87 | 33,2061 | 32,79 | 17.519.345 |
23 Abr 2024 | 33,05 | 0,52 | 1,60% | 32,31 | 33,1489 | 32,20 | 21.343.634 |
22 Abr 2024 | 32,53 | -1,54 | -4,52% | 32,60 | 33,19 | 32,43 | 35.124.796 |
19 Abr 2024 | 34,07 | 0,32 | 0,95% | 33,70 | 34,31 | 33,70 | 18.412.750 |
18 Abr 2024 | 33,75 | 0,20 | 0,60% | 34,03 | 34,09 | 33,455 | 18.481.320 |
17 Abr 2024 | 33,55 | 0,52 | 1,57% | 33,32 | 33,9499 | 33,11 | 27.924.233 |
16 Abr 2024 | 33,03 | -0,50 | -1,49% | 33,05 | 33,26 | 32,43 | 30.702.674 |
15 Abr 2024 | 33,53 | -0,23 | -0,68% | 34,06 | 34,14 | 33,00 | 33.234.907 |
12 Abr 2024 | 33,76 | -0,69 | -2,00% | 35,06 | 35,745 | 33,44 | 65.071.333 |
11 Abr 2024 | 34,45 | 0,77 | 2,29% | 34,12 | 34,49 | 33,54 | 22.433.251 |
10 Abr 2024 | 33,68 | -0,50 | -1,46% | 33,295 | 34,06 | 32,98 | 33.109.694 |
09 Abr 2024 | 34,18 | 0,58 | 1,73% | 34,23 | 34,59 | 33,92 | 27.371.514 |
08 Abr 2024 | 33,60 | -0,24 | -0,71% | 34,15 | 34,27 | 33,30 | 23.082.654 |
05 Abr 2024 | 33,84 | 1,06 | 3,23% | 33,00 | 33,99 | 32,79 | 38.798.628 |
04 Abr 2024 | 32,78 | -0,36 | -1,09% | 33,14 | 33,31 | 32,73 | 29.911.653 |
03 Abr 2024 | 33,14 | 0,70 | 2,16% | 32,39 | 33,24 | 32,33 | 30.538.039 |
02 Abr 2024 | 32,44 | 0,41 | 1,28% | 32,235 | 32,49 | 31,95 | 34.436.744 |
01 Abr 2024 | 32,03 | 0,41 | 1,30% | 32,31 | 32,43 | 31,71 | 26.993.574 |
28 Mar 2024 | 31,62 | 0,66 | 2,13% | 31,41 | 31,7797 | 31,11 | 28.712.175 |
27 Mar 2024 | 30,96 | 1,11 | 3,72% | 30,04 | 30,97 | 30,02 | 23.056.057 |
26 Mar 2024 | 29,85 | 0,02 | 0,07% | 30,46 | 30,4708 | 29,82 | 15.115.123 |
25 Mar 2024 | 29,83 | 0,23 | 0,78% | 29,825 | 30,3899 | 29,82 | 17.864.286 |
22 Mar 2024 | 29,60 | -0,36 | -1,20% | 29,77 | 30,045 | 29,59 | 19.632.340 |
21 Mar 2024 | 29,96 | -0,30 | -0,99% | 30,538 | 30,84 | 29,96 | 34.038.517 |
20 Mar 2024 | 30,26 | 1,20 | 4,13% | 28,961 | 30,52 | 28,91 | 35.585.215 |
19 Mar 2024 | 29,06 | -0,68 | -2,29% | 29,51 | 29,53 | 29,02 | 28.672.709 |
18 Mar 2024 | 29,74 | -0,18 | -0,60% | 29,85 | 29,925 | 29,655 | 19.730.754 |
15 Mar 2024 | 29,92 | 0,03 | 0,10% | 29,79 | 30,08 | 29,61 | 22.348.400 |
14 Mar 2024 | 29,89 | -0,40 | -1,32% | 29,96 | 30,09 | 29,71 | 22.306.178 |
13 Mar 2024 | 30,29 | 0,71 | 2,40% | 29,78 | 30,485 | 29,725 | 24.663.512 |
12 Mar 2024 | 29,58 | -0,55 | -1,83% | 29,55 | 29,62 | 29,20 | 23.214.769 |
11 Mar 2024 | 30,13 | 0,49 | 1,65% | 29,60 | 30,34 | 29,45 | 26.407.391 |
08 Mar 2024 | 29,64 | 0,03 | 0,10% | 29,82 | 30,00 | 29,44 | 32.715.063 |
07 Mar 2024 | 29,61 | 0,45 | 1,54% | 29,50 | 29,72 | 29,34 | 21.041.934 |
06 Mar 2024 | 29,16 | 0,50 | 1,74% | 29,05 | 29,54 | 29,01 | 26.216.605 |
05 Mar 2024 | 28,66 | 0,15 | 0,53% | 28,98 | 29,15 | 28,63 | 32.926.899 |
04 Mar 2024 | 28,51 | 1,18 | 4,32% | 27,80 | 28,58 | 27,68 | 44.339.340 |
01 Mar 2024 | 27,33 | 0,97 | 3,68% | 26,71 | 27,45 | 26,30 | 37.289.648 |
29 Fev 2024 | 26,36 | 0,58 | 2,25% | 26,33 | 26,69 | 26,28 | 25.407.690 |
28 Fev 2024 | 25,78 | -0,25 | -0,96% | 25,92 | 25,94 | 25,67 | 17.779.576 |
27 Fev 2024 | 26,03 | -0,22 | -0,84% | 26,27 | 26,36 | 26,01 | 20.484.115 |
26 Fev 2024 | 26,25 | -0,41 | -1,54% | 26,36 | 26,36 | 26,02 | 20.265.277 |
23 Fev 2024 | 26,66 | 0,50 | 1,91% | 26,25 | 26,76 | 26,01 | 27.361.657 |
22 Fev 2024 | 26,16 | -0,66 | -2,46% | 26,70 | 26,74 | 26,055 | 24.370.722 |
21 Fev 2024 | 26,82 | -0,17 | -0,63% | 27,00 | 27,00 | 26,435 | 21.676.016 |
20 Fev 2024 | 26,99 | 0,13 | 0,48% | 27,18 | 27,24 | 26,87 | 16.043.128 |
16 Fev 2024 | 26,86 | 0,09 | 0,34% | 26,60 | 27,16 | 26,52 | 17.482.657 |
15 Fev 2024 | 26,77 | 0,76 | 2,92% | 26,35 | 27,06 | 26,335 | 24.396.573 |
14 Fev 2024 | 26,01 | 0,12 | 0,46% | 25,97 | 26,10 | 25,685 | 22.135.450 |
13 Fev 2024 | 25,89 | -1,40 | -5,13% | 26,62 | 26,63 | 25,6801 | 43.665.379 |
12 Fev 2024 | 27,29 | 0,32 | 1,19% | 26,92 | 27,41 | 26,85 | 15.643.720 |
09 Fev 2024 | 26,97 | -0,33 | -1,21% | 27,17 | 27,22 | 26,77 | 19.551.631 |
08 Fev 2024 | 27,30 | -0,16 | -0,58% | 27,30 | 27,45 | 27,17 | 11.297.382 |
07 Fev 2024 | 27,46 | -0,26 | -0,94% | 27,65 | 27,75 | 27,382 | 11.399.886 |
06 Fev 2024 | 27,72 | 0,36 | 1,32% | 27,485 | 27,77 | 27,37 | 11.270.562 |
05 Fev 2024 | 27,36 | -0,66 | -2,36% | 27,46 | 27,665 | 27,23 | 19.882.848 |
02 Fev 2024 | 28,02 | -1,01 | -3,48% | 28,211 | 28,24 | 27,69 | 33.749.447 |
01 Fev 2024 | 29,03 | 1,09 | 3,90% | 28,29 | 29,1399 | 28,25 | 30.928.630 |
31 Jan 2024 | 27,94 | -0,21 | -0,75% | 28,26 | 28,77 | 27,87 | 28.230.051 |