GMX(GMX)Hoje
$14.52
1 anos atrás
$26.04
2 anos atrás
$32.91
3 anos atrás
$50.61
GMX Histórico de preços
(GMX)Período de tempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $14.50195 | $14.88 | $13.92 | $14.39343 | $8.491M |
2025-09-01 | $14.94625 | $15 | $14.32 | $14.48795 | $11.391M |
2025-08-31 | $14.94843 | $15.25 | $14.64 | $14.95188 | $5.793M |
2025-08-30 | $14.67293 | $14.98 | $14.34 | $14.95073 | $10.289M |
2025-08-29 | $15.40524 | $15.57 | $14.47 | $14.65002 | $9.373M |
2025-08-28 | $15.51312 | $15.66 | $15.13 | $15.40650 | $8.340M |
2025-08-27 | $14.95808 | $15.64 | $14.96 | $15.55265 | $8.747M |
2025-08-26 | $15.22215 | $15.32 | $14.39 | $14.95781 | $11.549M |
2025-08-25 | $15.28496 | $15.84 | $14.91 | $15.17 | $594.698K |
2025-08-24 | $15.49882 | $15.81 | $15 | $15.25968 | $9.354M |
2025-08-23 | $15.54507 | $16.27 | $15.41 | $15.49148 | $19.844M |
2025-08-22 | $14.88773 | $15.85 | $14.33 | $15.56459 | $14.811M |
2025-08-21 | $15.25268 | $15.48 | $14.77 | $14.86960 | $13.003M |
2025-08-20 | $14.79333 | $15.49 | $14.36 | $15.22525 | $16.058M |
2025-08-19 | $15.22136 | $15.51 | $14.51 | $14.79134 | $18.650M |
2025-08-18 | $16.04492 | $16.43 | $14.87 | $15.26877 | $29.667M |
2025-08-17 | $15.15774 | $16.9 | $15.11 | $16.08639 | $12.169M |
2025-08-16 | $14.96308 | $15.45 | $14.96 | $15.15765 | $14.417M |
2025-08-15 | $15.66816 | $15.95 | $14.71 | $14.95003 | $27.448M |
2025-08-14 | $17 | $17.68 | $15.19 | $15.68044 | $38.655M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-03
GMX(GMX)
