(Login BolsaPT & Canal Forex) |
|
AMEX - American Stock Exchange Gold Bugs Index - [Ticker: ^HUI] | | Última Trade | 186,581 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 19:34:00 | Price-Target 1 Ano | 0,000 | Variação | +0,446 (+0,240%) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 187,788 | PER | 0,00% | Máximo | 189,041 | Pagamento Dividendo | | Mínimo | 185,576 | Data Ex-Dividendo | | Fecho Anterior | 186,135 | Yield | | Volume | 0 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para ^HUI de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-05 | 00:00:00 | 98,37 | 98,84 | 95,59 | 96,68 | 0 | 2002-04-08 | 00:00:00 | 96,68 | 98,79 | 96,18 | 96,28 | 0 | 2002-04-09 | 00:00:00 | 96,28 | 96,28 | 94,96 | 95,22 | 0 | 2002-04-10 | 00:00:00 | 95,22 | 100,57 | 95,11 | 100,57 | 0 | 2002-04-11 | 00:00:00 | 100,57 | 101,03 | 99,05 | 99,30 | 0 | 2002-04-12 | 00:00:00 | 99,30 | 100,48 | 97,69 | 99,94 | 0 | 2002-04-15 | 00:00:00 | 99,94 | 99,96 | 98,41 | 98,52 | 0 | 2002-04-16 | 00:00:00 | 98,52 | 98,52 | 95,64 | 96,72 | 0 | 2002-04-17 | 00:00:00 | 96,72 | 101,84 | 96,72 | 101,73 | 0 | 2002-04-18 | 00:00:00 | 101,73 | 105,09 | 101,43 | 101,53 | 0 | 2002-04-19 | 00:00:00 | 101,53 | 103,34 | 100,74 | 103,25 | 0 | 2002-04-22 | 00:00:00 | 103,25 | 104,83 | 102,70 | 104,00 | 0 | 2002-04-23 | 00:00:00 | 104,00 | 105,34 | 103,44 | 105,20 | 0 | 2002-04-24 | 00:00:00 | 105,20 | 106,46 | 105,13 | 105,69 | 0 | 2002-04-25 | 00:00:00 | 105,69 | 109,83 | 105,69 | 106,10 | 0 | 2002-04-26 | 00:00:00 | 106,10 | 112,50 | 104,67 | 112,50 | 0 | 2002-04-29 | 00:00:00 | 112,50 | 114,37 | 111,18 | 113,04 | 0 | 2002-04-30 | 00:00:00 | 113,04 | 113,04 | 105,83 | 107,51 | 0 | 2002-05-01 | 00:00:00 | 107,51 | 112,57 | 105,78 | 109,32 | 0 | 2002-05-02 | 00:00:00 | 109,32 | 110,32 | 108,51 | 108,92 | 0 | 2002-05-03 | 00:00:00 | 108,92 | 112,69 | 108,92 | 112,34 | 0 | 2002-05-06 | 00:00:00 | 112,34 | 114,87 | 111,59 | 114,73 | 0 | 2002-05-07 | 00:00:00 | 114,73 | 116,95 | 113,31 | 113,77 | 0 | 2002-05-08 | 00:00:00 | 113,77 | 114,22 | 109,98 | 111,51 | 0 | 2002-05-09 | 00:00:00 | 111,51 | 113,86 | 111,13 | 113,48 | 0 | 2002-05-10 | 00:00:00 | 113,48 | 116,43 | 113,48 | 115,92 | 0 | 2002-05-13 | 00:00:00 | 115,92 | 119,70 | 115,50 | 119,25 | 0 | 2002-05-14 | 00:00:00 | 119,25 | 119,58 | 111,95 | 112,29 | 0 | 2002-05-15 | 00:00:00 | 112,29 | 114,95 | 111,40 | 112,54 | 0 | 2002-05-16 | 00:00:00 | 112,54 | 115,10 | 112,54 | 114,67 | 0 | 2002-05-17 | 00:00:00 | 114,67 | 118,55 | 114,67 | 118,55 | 0 | 2002-05-20 | 00:00:00 | 118,55 | 131,02 | 118,55 | 131,00 | 0 | 2002-05-21 | 00:00:00 | 131,00 | 135,56 | 128,58 | 135,29 | 0 | 2002-05-22 | 00:00:00 | 135,29 | 143,40 | 135,29 | 138,63 | 0 | 2002-05-23 | 00:00:00 | 138,63 | 144,68 | 130,89 | 141,19 | 0 | 2002-05-24 | 00:00:00 | 141,19 | 144,49 | 139,94 | 140,93 | 0 | 2002-05-28 | 00:00:00 | 140,93 | 146,02 | 137,89 | 145,65 | 0 | 2002-05-29 | 00:00:00 | 145,65 | 150,30 | 143,50 | 143,93 | 0 | 2002-05-30 | 00:00:00 | 143,93 | 146,03 | 136,47 | 138,40 | 0 | 2002-05-31 | 00:00:00 | 138,40 | 142,36 | 135,04 | 141,43 | 0 | 2002-06-03 | 00:00:00 | 141,43 | 148,00 | 141,12 | 147,82 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|