Mercado abrirá em 7 h 3 min

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
34,87+0,36 (+1,04%)
No fechamento: 4:00PM EST

34,89 0,02 (0,06%)
Pós-fechamento: 7:59PM EST

Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de jan de 202135,1335,1834,5734,8734,8726.361.200
15 de jan de 202135,3435,4934,4834,5134,5126.520.200
14 de jan de 202135,6436,1535,4635,6135,6117.274.600
13 de jan de 202136,0036,3035,6235,6435,6415.130.300
12 de jan de 202135,8936,0535,2936,0436,0420.901.200
11 de jan de 202135,7836,2835,7435,7835,7826.270.100
08 de jan de 202137,4537,5235,8036,5236,5249.003.500
07 de jan de 202138,3238,6637,8238,3738,3718.728.600
06 de jan de 202138,1338,5237,4738,4638,4631.826.300
05 de jan de 202139,0039,0138,0638,5038,5028.068.400
04 de jan de 202137,6938,7737,3238,5138,5154.565.100
31 de dez de 202036,5636,6835,8036,0236,0218.763.100
30 de dez de 202035,7936,5635,7736,5636,5618.311.400
29 de dez de 202035,9036,2935,5935,7435,7419.650.400
28 de dez de 202036,6136,9135,6835,6935,6917.137.400
24 de dez de 202035,7536,2135,6236,0336,0314.138.500
23 de dez de 202035,5336,0435,5335,9235,9225.420.100
22 de dez de 202036,3836,3935,0335,2935,2934.660.000
21 de dez de 202036,3536,8136,1836,3536,3518.383.700
21 de dez de 20200.19 Dividendo
18 de dez de 202037,2737,2736,5536,5836,3921.979.800
17 de dez de 202036,8737,6436,7637,2937,1041.042.600
16 de dez de 202035,6036,0435,1236,0335,8421.498.600
15 de dez de 202035,0135,5734,8635,3735,1924.426.000
14 de dez de 202034,9235,3534,2634,2934,1127.931.000
11 de dez de 202035,3635,5734,9535,0834,9013.294.100
10 de dez de 202035,5336,0335,1435,2435,0617.178.600
09 de dez de 202035,9436,1635,0135,4035,2226.711.300
08 de dez de 202036,6636,7536,2336,3536,1615.029.700
07 de dez de 202035,3036,9235,2436,5036,3126.606.200
04 de dez de 202035,5035,8135,0635,3135,1315.779.200
03 de dez de 202036,1436,1435,2435,5135,3321.132.500
02 de dez de 202035,9736,1035,5235,9735,7823.736.900
01 de dez de 202035,8036,0735,0835,9635,7731.750.900
30 de nov de 202033,9734,6833,6634,6834,5024.406.700
27 de nov de 202033,5434,2933,5034,2334,0511.745.600
25 de nov de 202033,7534,2433,6734,0433,8631.203.600
24 de nov de 202033,3833,9033,2533,4233,2541.128.100
23 de nov de 202035,5335,5734,3434,3634,1833.864.200
20 de nov de 202035,9636,3635,6635,9035,7125.251.000
19 de nov de 202035,3735,8335,2035,5235,3425.927.700
18 de nov de 202036,9436,9735,8235,8235,6326.893.300
17 de nov de 202037,4137,6536,9436,9436,7520.716.700
16 de nov de 202037,8638,2437,4537,7637,5617.150.200
13 de nov de 202038,3438,3537,8338,0137,8119.264.300
12 de nov de 202037,5038,0837,3937,4937,3021.186.100
11 de nov de 202037,0737,2636,7337,1536,9622.360.800
10 de nov de 202039,0339,0637,5237,5637,3633.309.900
09 de nov de 202039,4139,4238,0338,8838,6843.551.200
06 de nov de 202041,6441,8140,9941,4241,2021.921.500
05 de nov de 202039,8841,5139,8741,2241,0151.803.600
04 de nov de 202039,4239,5338,4038,4738,2724.981.300
03 de nov de 202039,1039,6338,8439,3739,1720.418.900
02 de nov de 202038,0938,6937,6738,6338,4327.180.400
30 de out de 202037,3337,5736,4937,4937,3027.645.700
29 de out de 202036,0637,2836,0136,9536,7622.332.000
28 de out de 202037,7237,8836,3436,5236,3338.818.900
27 de out de 202038,2738,8638,0938,8338,6314.636.800
26 de out de 202038,5239,1638,1738,2138,0117.881.900
23 de out de 202039,1539,1738,4738,8238,6214.497.700
22 de out de 202039,3439,4438,5939,1938,9919.750.700
21 de out de 202039,7640,4139,6839,9239,7118.089.400
20 de out de 202039,2939,7138,9739,4639,2615.671.900
19 de out de 202040,3240,3339,1439,1638,9615.292.600
16 de out de 202040,4140,5239,8339,8339,6213.548.800
15 de out de 202040,1940,6739,9940,3040,0918.523.900
14 de out de 202040,7641,3440,5240,9640,7519.355.200
13 de out de 202040,1040,5039,4640,2540,0420.018.100
12 de out de 202040,6841,0140,3540,6740,4614.011.300
09 de out de 202039,9140,8039,8340,7840,5729.936.400
08 de out de 202038,7339,1738,4838,9738,7718.446.600
07 de out de 202038,5038,8138,1538,3538,1522.049.800
06 de out de 202039,8740,0638,0738,1137,9126.692.000
05 de out de 202039,1739,9839,0739,5739,3619.579.800
02 de out de 202039,1139,5738,7638,9738,7716.693.900
01 de out de 202039,5539,9439,1639,5739,3621.847.900
30 de set de 202039,1039,5238,5639,1638,9617.562.700
29 de set de 202039,0739,6238,9439,3739,1716.825.400
28 de set de 202038,9239,1638,3738,8738,6717.378.100
25 de set de 202038,2038,6637,7938,4238,2215.107.500
24 de set de 202037,2038,9137,0838,6938,4935.428.400
23 de set de 202039,3639,3837,3537,6337,4353.008.900
22 de set de 202040,0640,3239,4240,0239,8121.529.200
21 de set de 202040,2140,7939,3739,8439,6330.733.600
18 de set de 202042,2342,5441,3441,3641,1524.531.300
17 de set de 202041,8142,3241,3742,1041,8821.293.200
16 de set de 202043,4843,4842,6042,8542,6321.636.100
15 de set de 202043,2843,6042,5242,7942,5721.083.600
14 de set de 202041,8542,8441,7842,7942,5724.207.100
11 de set de 202041,8742,3340,9141,1640,9519.360.900
10 de set de 202042,7642,8941,4441,5841,3624.778.400
09 de set de 202040,9842,4540,9842,3442,1230.373.300
08 de set de 202039,6941,3739,2940,5840,3723.894.000
04 de set de 202040,9641,1439,4740,8640,6531.760.000
03 de set de 202041,4141,7640,2341,2941,0823.533.900
02 de set de 202041,2341,8040,4141,7641,5421.587.400
01 de set de 202043,1343,1341,1741,6741,4524.256.400
31 de ago de 202042,2042,8141,9242,2742,0521.174.600
28 de ago de 202041,6342,2341,2541,9641,7426.915.500
27 de ago de 202042,3442,3440,0340,6640,4531.690.900
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...