(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-11-03 | 00:00:00 | 214,74 | 221,18 | 213,77 | 218,98 | 0 | | 2016-11-04 | 00:00:00 | 218,39 | 219,12 | 214,21 | 217,39 | 0 | | 2016-11-07 | 00:00:00 | 209,92 | 211,24 | 205,43 | 208,61 | 0 | | 2016-11-08 | 00:00:00 | 209,74 | 213,87 | 204,24 | 207,24 | 0 | | 2016-11-09 | 00:00:00 | 221,61 | 222,51 | 207,51 | 212,48 | 0 | | 2016-11-14 | 00:00:00 | 177,96 | 187,81 | 173,60 | 182,57 | 0 | | 2016-11-22 | 00:00:00 | 184,89 | 185,21 | 178,55 | 184,17 | 0 | | 2016-11-23 | 00:00:00 | 177,41 | 177,41 | 171,76 | 174,66 | 0 | | 2016-11-25 | 00:00:00 | 174,66 | 178,18 | 174,66 | 175,76 | 0 | | 2016-12-06 | 00:00:00 | 182,19 | 185,52 | 180,83 | 181,68 | 0 | | 2016-12-07 | 00:00:00 | 184,07 | 187,18 | 182,51 | 184,04 | 0 | | 2016-12-08 | 00:00:00 | 183,48 | 184,91 | 182,43 | 184,57 | 0 | | 2016-12-09 | 00:00:00 | 182,38 | 182,38 | 176,19 | 176,99 | 0 | | 2016-12-19 | 00:00:00 | 166,16 | 168,45 | 164,77 | 165,93 | 0 | | 2016-12-23 | 00:00:00 | 165,73 | 169,45 | 165,65 | 168,96 | 0 | | 2016-12-30 | 00:00:00 | 190,59 | 194,75 | 182,31 | 182,31 | 0 | | 2017-01-10 | 00:00:00 | 199,22 | 202,33 | 195,50 | 198,34 | 0 | | 2017-01-11 | 00:00:00 | 197,10 | 200,19 | 192,20 | 197,90 | 0 | | 2017-01-12 | 00:00:00 | 202,05 | 204,57 | 196,26 | 198,48 | 0 | | 2017-01-13 | 00:00:00 | 195,95 | 199,82 | 193,89 | 199,29 | 0 | | 2017-01-17 | 00:00:00 | 204,43 | 207,40 | 203,17 | 204,78 | 0 | | 2017-01-23 | 00:00:00 | 205,80 | 209,39 | 204,23 | 209,11 | 0 | | 2017-01-24 | 00:00:00 | 209,45 | 213,65 | 207,61 | 209,49 | 0 | | 2017-01-25 | 00:00:00 | 205,64 | 206,72 | 202,98 | 205,96 | 0 | | 2017-01-31 | 00:00:00 | 201,54 | 207,58 | 201,54 | 207,45 | 0 | | 2017-02-01 | 00:00:00 | 204,41 | 208,20 | 203,50 | 207,28 | 0 | | 2017-02-06 | 00:00:00 | 214,83 | 219,92 | 212,77 | 219,92 | 0 | | 2017-02-13 | 00:00:00 | 215,73 | 217,60 | 215,09 | 216,16 | 0 | | 2017-02-14 | 00:00:00 | 218,73 | 219,24 | 213,19 | 215,65 | 0 | | 2017-02-15 | 00:00:00 | 213,75 | 216,48 | 212,07 | 215,90 | 0 | | 2017-02-16 | 00:00:00 | 217,61 | 221,03 | 217,34 | 220,44 | 0 | | 2017-02-17 | 00:00:00 | 220,23 | 220,73 | 214,27 | 214,54 | 0 | | 2017-02-22 | 00:00:00 | 210,48 | 211,65 | 204,05 | 208,52 | 0 | | 2017-02-23 | 00:00:00 | 212,37 | 213,80 | 209,03 | 209,10 | 0 | | 2017-03-08 | 00:00:00 | 182,59 | 186,11 | 181,14 | 183,76 | 0 | | 2017-03-09 | 00:00:00 | 183,11 | 184,50 | 181,15 | 181,41 | 0 | | 2017-03-20 | 00:00:00 | 196,21 | 198,47 | 194,72 | 198,16 | 0 | | 2017-03-23 | 00:00:00 | 202,26 | 203,15 | 196,47 | 200,03 | 0 | | 2017-03-24 | 00:00:00 | 199,24 | 201,40 | 198,56 | 199,26 | 0 | | 2017-04-03 | 00:00:00 | 197,23 | 201,92 | 197,23 | 201,90 | 0 | | 2017-04-20 | 00:00:00 | 203,63 | 206,48 | 202,56 | 205,21 | 0 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
