(Login BolsaPT & Canal Forex) |
|
 SPDR Gold Trust - [Ticker: GLD] |     | | Última Trade | 116,690 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,150 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 121,170 x 2.700 - 121,180 x 1.000 | EPS | 0,00 | | Abertura | 116,600 | PER | 0,00% | | Máximo | 116,770 | Pagamento Dividendo | | | Mínimo | 116,320 | Data Ex-Dividendo | | | Fecho Anterior | 115,540 | Yield | | | Volume | 3.446.020 | 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 GLD de 2000-01-01 a 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-06-22 | 00:00:00 | 58,17 | 58,61 | 57,66 | 57,73 | 5.374.800 | | 2006-06-23 | 00:00:00 | 57,27 | 58,30 | 57,27 | 57,99 | 6.106.700 | | 2006-06-26 | 00:00:00 | 58,25 | 58,33 | 57,42 | 58,28 | 3.423.700 | | 2006-06-27 | 00:00:00 | 58,71 | 59,26 | 57,68 | 57,68 | 6.515.900 | | 2006-06-28 | 00:00:00 | 58,15 | 58,19 | 57,35 | 57,54 | 2.898.900 | | 2006-06-29 | 00:00:00 | 58,00 | 59,78 | 58,00 | 59,52 | 10.748.500 | | 2006-06-30 | 00:00:00 | 60,87 | 61,35 | 60,68 | 61,23 | 7.773.800 | | 2006-07-03 | 00:00:00 | 61,96 | 62,37 | 61,88 | 62,18 | 3.078.500 | | 2006-07-05 | 00:00:00 | 62,48 | 62,63 | 61,44 | 62,50 | 8.178.400 | | 2006-07-06 | 00:00:00 | 62,46 | 63,20 | 62,05 | 63,02 | 5.686.600 | | 2006-07-07 | 00:00:00 | 62,84 | 63,05 | 62,46 | 62,63 | 5.328.700 | | 2006-07-10 | 00:00:00 | 62,13 | 62,50 | 61,99 | 62,02 | 3.512.000 | | 2006-07-11 | 00:00:00 | 62,83 | 63,98 | 62,70 | 63,81 | 5.787.000 | | 2006-07-12 | 00:00:00 | 64,65 | 65,19 | 63,01 | 64,92 | 9.450.300 | | 2006-07-13 | 00:00:00 | 65,09 | 65,68 | 64,11 | 65,55 | 12.226.800 | | 2006-07-14 | 00:00:00 | 65,90 | 66,42 | 65,70 | 65,85 | 10.035.800 | | 2006-07-17 | 00:00:00 | 64,79 | 65,22 | 63,67 | 63,95 | 9.905.000 | | 2006-07-18 | 00:00:00 | 64,75 | 64,75 | 62,34 | 62,90 | 7.639.300 | | 2006-07-19 | 00:00:00 | 62,57 | 64,24 | 62,48 | 64,03 | 7.261.300 | | 2006-07-20 | 00:00:00 | 63,40 | 63,97 | 62,40 | 62,54 | 6.402.700 | | 2006-07-21 | 00:00:00 | 63,19 | 63,25 | 61,21 | 61,71 | 6.949.300 | | 2006-07-24 | 00:00:00 | 60,63 | 61,23 | 59,83 | 61,14 | 7.281.000 | | 2006-07-25 | 00:00:00 | 61,34 | 61,60 | 60,56 | 61,55 | 4.736.800 | | 2006-07-26 | 00:00:00 | 61,35 | 62,36 | 60,93 | 62,00 | 3.376.000 | | 2006-07-27 | 00:00:00 | 63,53 | 63,61 | 62,55 | 62,90 | 4.697.300 | | 2006-07-28 | 00:00:00 | 62,78 | 63,34 | 62,75 | 63,11 | 3.156.400 | | 2006-07-31 | 00:00:00 | 63,12 | 63,35 | 62,44 | 63,16 | 3.420.200 | | 2006-08-01 | 00:00:00 | 62,92 | 64,46 | 62,92 | 64,32 | 4.669.800 | | 2006-08-02 | 00:00:00 | 64,74 | 65,22 | 64,40 | 64,75 | 5.052.000 | | 2006-08-03 | 00:00:00 | 64,00 | 64,33 | 63,55 | 64,12 | 3.840.600 | | 2006-08-04 | 00:00:00 | 64,87 | 64,98 | 64,00 | 64,28 | 4.811.100 | | 2006-08-07 | 00:00:00 | 64,47 | 64,81 | 64,25 | 64,50 | 2.493.800 | | 2006-08-08 | 00:00:00 | 63,98 | 64,57 | 63,85 | 63,97 | 5.574.200 | | 2006-08-09 | 00:00:00 | 64,56 | 65,13 | 64,39 | 64,63 | 4.369.600 | | 2006-08-10 | 00:00:00 | 64,02 | 64,38 | 62,97 | 63,25 | 6.869.900 | | 2006-08-11 | 00:00:00 | 63,58 | 64,10 | 62,24 | 62,71 | 6.962.800 | | 2006-08-14 | 00:00:00 | 62,39 | 62,90 | 62,02 | 62,25 | 3.526.100 | | 2006-08-15 | 00:00:00 | 61,95 | 62,27 | 61,68 | 62,01 | 4.833.600 | | 2006-08-16 | 00:00:00 | 62,63 | 62,89 | 62,24 | 62,49 | 3.332.900 | | 2006-08-17 | 00:00:00 | 62,32 | 62,35 | 60,96 | 61,03 | 4.215.900 | | 2006-08-18 | 00:00:00 | 61,49 | 61,50 | 60,30 | 61,04 | 6.418.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
