Live Chat

Negocie First Trust Global Commod Strat ETF FTGC

Gráfico FTGC ao vivo

Created with Highcharts 10.2.117:0019:0021. Feb16:0018:0020:0020. Feb18:0017:0019:0025.425.525.625.725.825.9

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
17 de fev. de 2025 25.4734 -0.08 -0.32% 25.5531 25.8921 25.4235
10 de fev. de 2025 25.4534 0.12 0.51% 25.3238 25.7226 25.2939
3 de fev. de 2025 25.1344 0.2 0.84% 24.925 25.244 24.7854
27 de jan. de 2025 24.7655 0.08 0.36% 24.6758 24.9449 24.4165
20 de jan. de 2025 24.8353 0 0% 24.8353 24.9449 24.7256
13 de jan. de 2025 24.925 0.23 0.96% 24.6857 25.1543 24.6259
6 de jan. de 2025 24.6558 0.53 2.23% 24.1174 24.7356 23.8782
30 de dez. de 2024 23.8881 -0.04 -0.17% 23.928 24.2072 23.7286
23 de dez. de 2024 23.5093 0 0.04% 23.4993 23.6788 23.3597
16 de dez. de 2024 23.4893 -0.44 -1.84% 23.928 23.9679 23.2401
9 de dez. de 2024 23.918 0.05 0.25% 23.8582 24.1374 23.7884
2 de dez. de 2024 23.589 0.12 0.55% 23.4594 23.6588 23.2899
25 de nov. de 2024 23.609 -0.08 -0.34% 23.6887 23.7785 23.4794
18 de nov. de 2024 23.7785 0.45 1.96% 23.3198 23.8283 23.2899
11 de nov. de 2024 23.1902 -0.07 -0.31% 23.26 23.3398 23.0307
4 de nov. de 2024 23.4096 -0.02 -0.09% 23.4295 23.7286 23.1105
28 de out. de 2024 23.2999 0.08 0.38% 23.2102 23.589 23.1902
21 de out. de 2024 23.6588 0.18 0.8% 23.4694 23.7585 23.3298
14 de out. de 2024 23.3597 -0.36 -1.52% 23.7186 23.8582 23.27
7 de out. de 2024 23.9978 -0.06 -0.25% 24.0576 24.1972 23.4195
30 de set. de 2024 24.1174 0.57 2.45% 23.5392 24.2271 23.5093
23 de set. de 2024 23.6887 0.15 0.67% 23.5292 23.9081 23.4395
16 de set. de 2024 23.3996 0.35 1.55% 23.0407 23.4195 22.9011
9 de set. de 2024 22.8313 0.47 2.14% 22.3527 22.931 22.1434
2 de set. de 2024 22.2929 -0.37 -1.63% 22.6618 22.7815 22.2331
26 de ago. de 2024 22.9609 -0.25 -1.08% 23.2102 23.2899 22.921
19 de ago. de 2024 23.0008 0.19 0.87% 22.8014 23.0008 22.5821
12 de ago. de 2024 22.7216 -0.19 -0.83% 22.9111 23.0008 22.5621
5 de ago. de 2024 22.7615 0.5 2.28% 22.253 22.8712 22.2431
29 de jul. de 2024 22.6518 -0.19 -0.83% 22.8413 23.0905 22.5422
22 de jul. de 2024 22.8512 -0.25 -1.08% 23.1005 23.28 22.8213
15 de jul. de 2024 23.1204 -0.63 -2.65% 23.7485 23.8283 23.1005
8 de jul. de 2024 23.8782 -0.27 -1.12% 24.1473 24.1673 23.8084
1 de jul. de 2024 24.3168 0.45 1.92% 23.8582 24.4066 23.7485
24 de jun. de 2024 23.8283 -0.27 -1.12% 24.0975 24.277 23.7984
17 de jun. de 2024 24.0576 0.06 0.29% 23.9878 24.4265 23.918
10 de jun. de 2024 24.0975 0.18 0.79% 23.9081 24.267 23.7386
3 de jun. de 2024 23.7585 -0.33 -1.37% 24.0875 24.1573 23.599
27 de mai. de 2024 24.0078 -0.72 -2.91% 24.7256 24.8054 23.938
20 de mai. de 2024 24.3467 -0.19 -0.78% 24.5362 24.8652 24.2371
13 de mai. de 2024 24.5461 0.53 2.24% 24.0078 24.5461 23.8084
6 de mai. de 2024 23.9579 0.2 0.88% 23.7485 24.0676 23.3099
29 de abr. de 2024 23.6588 -0.76 -3.11% 24.4165 24.4265 23.0407
22 de abr. de 2024 24.3567 0.22 0.95% 24.1274 24.4764 23.9679
15 de abr. de 2024 24.3069 -0.05 -0.21% 24.3567 24.4265 23.9978
8 de abr. de 2024 24.2969 -0.12 -0.49% 24.4165 24.6957 24.0776
1 de abr. de 2024 24.3667 0.66 2.81% 23.6987 24.4764 23.5691
25 de mar. de 2024 23.6588 0.12 0.55% 23.5292 23.6887 23.3298
18 de mar. de 2024 23.4395 -0.38 -1.6% 23.8183 23.8283 23.3497
11 de mar. de 2024 23.6389 0.48 2.11% 23.1503 23.6588 23.1105
4 de mar. de 2024 23.1404 -0.05 -0.22% 23.1902 23.3597 22.9111
26 de fev. de 2024 23.0307 0.32 1.44% 22.7017 23.0905 22.6917
19 de fev. de 2024 22.6518 -0.22 -0.96% 22.8712 22.921 22.6319
12 de fev. de 2024 22.8413 -0.31 -1.34% 23.1503 23.2102 22.6518
5 de fev. de 2024 23.1503 0.55 2.47% 22.592 23.2201 22.4724
29 de jan. de 2024 22.6518 -0.35 -1.52% 23.0008 23.1503 22.5322
22 de jan. de 2024 23.1503 0.76 3.42% 22.3827 23.1503 22.3727
15 de jan. de 2024 22.4923 -0.03 -0.14% 22.5222 22.6419 22.1733
8 de jan. de 2024 22.3627 0.35 1.63% 22.0038 22.6718 21.9539
1 de jan. de 2024 22.3428 -0.11 -0.49% 22.4524 22.4624 22.2331
25 de dez. de 2023 22.3727 -0.23 -1.02% 22.602 22.8313 22.3228
18 de dez. de 2023 22.592 -0.11 -0.49% 22.7017 22.8114 22.4524
11 de dez. de 2023 22.5123 0.15 0.71% 22.3527 22.6618 22.1234
4 de dez. de 2023 22.4425 -0.53 -2.31% 22.9709 23.0506 22.2929
27 de nov. de 2023 23.0905 -0.1 -0.43% 23.1902 23.5491 23.0806
20 de nov. de 2023 23.2102 -0.16 -0.69% 23.3697 23.6289 23.1703
13 de nov. de 2023 23.27 0.03 0.17% 23.2301 23.6788 23.1703
6 de nov. de 2023 23.1503 -0.75 -3.13% 23.8981 23.9679 23.1304
30 de out. de 2023 23.8084 -0.02 -0.09% 23.8283 23.9779 23.5192
23 de out. de 2023 23.9579 0 0.04% 23.9479 24.0078 23.4893
16 de out. de 2023 23.9479 0.15 0.67% 23.7884 24.1773 23.6987
9 de out. de 2023 23.8283 0.4 1.74% 23.4195 23.8482 23.1703
2 de out. de 2023 23.2201 -0.65 -2.72% 23.8682 23.8881 22.9809
25 de set. de 2023 23.9081 -0.25 -1.04% 24.1573 24.257 23.8682
18 de set. de 2023 24.267 -0.52 -2.1% 24.7854 24.8054 24.1972
11 de set. de 2023 24.8153 0.12 0.52% 24.6857 24.9749 24.596
4 de set. de 2023 24.4963 -0.06 -0.25% 24.5561 24.6658 24.3368
28 de ago. de 2023 24.5262 0.16 0.69% 24.3567 24.6159 24.2371
21 de ago. de 2023 24.3667 0.25 1.07% 24.1075 24.4066 23.8084
14 de ago. de 2023 23.9779 0.03 0.16% 23.938 24.0377 23.6588
7 de ago. de 2023 24.0975 0.07 0.33% 24.0177 24.3168 23.6289
31 de jul. de 2023 24.0377 -0.19 -0.79% 24.2271 24.3567 23.8582
24 de jul. de 2023 24.3966 0.11 0.49% 24.277 24.5561 24.1773
17 de jul. de 2023 24.0277 0.62 2.68% 23.3996 24.0676 23.28
10 de jul. de 2023 23.4893 0.56 2.47% 22.921 23.5691 22.921
3 de jul. de 2023 22.8313 0.06 0.3% 22.7615 23.0407 22.612
26 de jun. de 2023 22.6917 -0.39 -1.69% 23.0806 23.2401 22.273
19 de jun. de 2023 23.0307 -0.41 -1.75% 23.4395 23.6488 22.8712
12 de jun. de 2023 23.7286 1.27 5.68% 22.4524 23.7585 22.3228
5 de jun. de 2023 22.5721 0.19 0.89% 22.3727 22.7017 22.263
29 de mai. de 2023 22.3228 0.27 1.26% 22.0437 22.3228 21.7246
22 de mai. de 2023 22.3627 0.05 0.26% 22.3029 22.5023 21.944
15 de mai. de 2023 22.4026 -0.29 -1.28% 22.6917 22.8014 22.2331
8 de mai. de 2023 22.4624 -0.62 -2.68% 23.0806 23.0806 22.3827
1 de mai. de 2023 22.8213 -0.12 -0.53% 22.941 23.0806 22.2331
24 de abr. de 2023 23.0207 -0.28 -1.2% 23.2999 23.5093 22.7017
17 de abr. de 2023 23.3597 -0.57 -2.36% 23.9221 24.1716 23.3198
10 de abr. de 2023 23.942 0.42 1.82% 23.5129 24.0219 23.5029
3 de abr. de 2023 23.5827 -0.08 -0.34% 23.6626 23.8023 23.443
27 de mar. de 2023 23.3732 0.63 2.8% 22.7344 23.4131 22.6845
20 de mar. de 2023 22.7344 -0.05 -0.22% 22.7843 23.0139 22.5748
13 de mar. de 2023 22.8342 -0.34 -1.47% 23.1736 23.5229 22.5548
6 de mar. de 2023 23.3432 -0.52 -2.18% 23.8622 24.0418 23.2035
27 de fev. de 2023 24.1815 0.62 2.66% 23.5528 24.1915 23.5029
20 de fev. de 2023 23.5229 -0.36 -1.51% 23.8821 23.942 23.3133
13 de fev. de 2023 23.6626 -0.25 -1.05% 23.9121 24.1316 23.4929
6 de fev. de 2023 24.0119 0.37 1.6% 23.6326 24.0119 23.3332
30 de jan. de 2023 23.6526 -0.76 -3.11% 24.4111 24.6406 23.5528
23 de jan. de 2023 24.441 0.08 0.36% 24.3512 24.6306 24.2913
16 de jan. de 2023 24.4809 0.11 0.49% 24.3612 24.7105 24.3213
9 de jan. de 2023 24.3412 0.54 2.3% 23.7923 24.3612 23.6127
2 de jan. de 2023 23.5927 -0.65 -2.68% 24.2414 24.3312 23.2634
26 de dez. de 2022 24.4211 0.35 1.49% 24.0618 24.5109 24.0119
19 de dez. de 2022 24.2614 0.53 2.27% 23.7225 24.2813 23.5528
12 de dez. de 2022 23.7524 -2.14 -8.25% 25.8881 26.6865 23.6626
5 de dez. de 2022 25.8183 -0.75 -2.82% 26.5668 26.6366 25.5987
28 de nov. de 2022 26.4769 0.4 1.56% 26.0678 27.0957 26.0578
21 de nov. de 2022 26.3971 0.07 0.3% 26.3173 26.8662 26.1276
14 de nov. de 2022 26.6067 -0.52 -1.92% 27.1256 27.435 26.2873
7 de nov. de 2022 27.1755 -0.14 -0.52% 27.3153 27.4151 26.6765
31 de out. de 2022 27.3452 1.14 4.38% 26.1975 27.3552 26.1775
24 de out. de 2022 26.2175 0.07 0.3% 26.1376 26.6067 25.9879
17 de out. de 2022 26.1875 -0.09 -0.35% 26.2773 26.3971 25.449
10 de out. de 2022 26.2374 -0.55 -2.05% 26.7863 26.936 26.0777
3 de out. de 2022 26.6566 1.15 4.54% 25.4989 26.7763 25.3093
26 de set. de 2022 25.2195 -0.22 -0.87% 25.439 25.6386 24.95
19 de set. de 2022 25.4989 -0.5 -1.92% 25.9979 26.5967 25.3692
12 de set. de 2022 26.2674 -0.49 -1.83% 26.7564 27.1057 26.1276
5 de set. de 2022 26.5468 0.13 0.52% 26.4071 26.5867 25.5189
29 de ago. de 2022 26.447 -1.02 -3.71% 27.465 27.7544 25.948
22 de ago. de 2022 27.6546 0.62 2.32% 27.0258 27.7544 26.8362
15 de ago. de 2022 27.0358 0.2 0.78% 26.8262 27.1955 26.7165
8 de ago. de 2022 27.455 1.22 4.68% 26.2274 27.4849 26.1875
1 de ago. de 2022 26.2574 -0.17 -0.65% 26.427 26.6067 25.9779
25 de jul. de 2022 27.0358 1.08 4.19% 25.948 27.2953 25.7783
18 de jul. de 2022 25.6985 -0.46 -1.76% 26.1576 26.2873 25.5488
11 de jul. de 2022 25.5688 -0.71 -2.7% 26.2773 26.3572 24.8502
4 de jul. de 2022 26.1975 0.15 0.61% 26.0378 26.2574 24.7803
27 de jun. de 2022 26.5668 -0.76 -2.78% 27.3252 27.8043 26.4869
20 de jun. de 2022 27.3352 -1.18 -4.14% 28.5129 28.7424 27.0159
13 de jun. de 2022 28.5029 -1.03 -3.49% 29.5308 29.5308 28.2933
6 de jun. de 2022 29.8003 -0.09 -0.31% 29.8901 30.2394 29.6306
30 de mai. de 2022 29.6705 0.02 0.1% 29.6406 29.7903 28.962
23 de mai. de 2022 29.4709 0.45 1.58% 29.0119 29.4809 28.942
16 de mai. de 2022 28.9919 0 0% 28.9919 29.431 28.5328
9 de mai. de 2022 28.7923 0.2 0.73% 28.5827 28.7923 27.8741
2 de mai. de 2022 29.1117 0.31 1.1% 28.7923 29.6306 28.6626
25 de abr. de 2022 29.1117 0.6 2.13% 28.5029 29.4111 28.3931
18 de abr. de 2022 29.1017 -0.85 -2.84% 29.95 30.3292 28.942
11 de abr. de 2022 29.7604 1.15 4.04% 28.6027 29.7903 28.443
4 de abr. de 2022 28.7324 0.18 0.66% 28.5428 28.8422 28.2234
28 de mar. de 2022 28.3332 -0.3 -1.05% 28.6326 28.8322 27.934
21 de mar. de 2022 29.2514 1.1 3.93% 28.1436 29.3412 28.1436
14 de mar. de 2022 27.9939 -0.49 -1.72% 28.4829 28.6326 26.9161
7 de mar. de 2022 29.461 -0.28 -0.94% 29.7404 31.3671 27.944
28 de fev. de 2022 29.0817 2.81 10.71% 26.2674 29.3612 26.1476
21 de fev. de 2022 25.958 -0.1 -0.39% 26.0578 26.9759 25.7085
14 de fev. de 2022 25.6885 0.33 1.33% 25.3492 25.7484 25.1496
7 de fev. de 2022 25.4889 1.8 7.62% 23.6825 25.6785 23.6227

Últimas notícias

Why did stock market drop today due to Walmart's economic outlook.
Vanessa L 2025 Feb 21, 06:40

Why Did Stock Market Drop Today? Walmart’s Forecast Sparks Economic Concerns

Frances Wang 2025 Feb 20, 16:00

Shiba inu news: What is happening to Shiba Inu today?

Cryptocurrencies
Alvaro Ramos 2025 Feb 20, 16:00

Dow jones stock markets today: Dow falls 450 points

Indices
Frances Wang 2025 Feb 20, 16:00

Lucid stock news today: Is Lucid stock expected to go up?

Stocks
Frances Wang 2025 Feb 20, 16:00

Forex market update: US Dollar struggles on mixed data

Forex
Tommy Yap 2025 Feb 20, 16:00

Week Ahead: Australia Inflation and US Core PCE Price Index in Focus

Forex Indices
Tommy Yap 2025 Feb 20, 16:00

Morning Note: Oil Prices Climb, UK Retail Sales Rise & U.S. PMI

Morning Note Oil
Space.Xia 2025 Feb 20, 16:00

Asian Markets Stagnate on Trade Fears; Alibaba Drives HK Surge

Info

Spread

0.1633

Spread (%)

0.6411 %

Alavancagem

1:5

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Segunda-feira

14:31 - 20:59

Terça-feira

14:31-20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

25.6329

Fechamento anterior

25.7625

Alta/baixa em 52 semanas

22.1434 - 25.8921

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

First Trust Global Commod Strat ETF

25.4734

25.6367

-1.12%

Invesco

17.45

17.55

-2.02%

Dell

117.54

117.60

-2.00%

Mckesson

596.74

596.88

-1.19%

Instrumentos relacionados
Trustpilot
Live Chat