(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-08-18 | 00:00:00 | 61,49 | 61,50 | 60,30 | 61,04 | 6.418.400 | | 2006-08-21 | 00:00:00 | 62,09 | 62,48 | 61,80 | 62,44 | 3.595.900 | | 2006-08-22 | 00:00:00 | 62,05 | 62,20 | 61,61 | 62,05 | 4.067.700 | | 2006-08-23 | 00:00:00 | 62,56 | 62,68 | 61,75 | 61,83 | 3.573.700 | | 2006-08-24 | 00:00:00 | 61,98 | 62,06 | 61,45 | 61,75 | 2.198.000 | | 2006-08-25 | 00:00:00 | 61,88 | 62,00 | 61,58 | 61,77 | 2.127.000 | | 2006-08-28 | 00:00:00 | 61,80 | 61,80 | 60,83 | 61,00 | 3.584.600 | | 2006-08-29 | 00:00:00 | 61,00 | 61,09 | 60,32 | 60,94 | 3.609.800 | | 2006-08-30 | 00:00:00 | 61,49 | 61,66 | 61,09 | 61,42 | 2.901.600 | | 2006-08-31 | 00:00:00 | 62,00 | 62,30 | 61,73 | 62,29 | 4.842.300 | | 2006-09-01 | 00:00:00 | 61,95 | 62,29 | 61,48 | 62,14 | 3.210.200 | | 2006-09-05 | 00:00:00 | 63,20 | 63,63 | 63,06 | 63,36 | 4.219.400 | | 2006-09-06 | 00:00:00 | 63,22 | 63,52 | 62,83 | 62,86 | 3.210.900 | | 2006-09-07 | 00:00:00 | 61,87 | 61,92 | 60,99 | 61,25 | 5.402.300 | | 2006-09-08 | 00:00:00 | 60,52 | 60,77 | 60,28 | 60,64 | 3.693.400 | | 2006-09-11 | 00:00:00 | 58,85 | 59,25 | 57,91 | 58,50 | 10.580.700 | | 2006-09-12 | 00:00:00 | 58,65 | 59,09 | 58,18 | 58,32 | 5.836.200 | | 2006-09-13 | 00:00:00 | 58,60 | 58,93 | 57,97 | 58,62 | 3.539.100 | | 2006-09-14 | 00:00:00 | 58,59 | 58,72 | 57,08 | 57,19 | 7.637.700 | | 2006-09-15 | 00:00:00 | 57,20 | 57,79 | 56,66 | 57,40 | 6.454.800 | | 2006-09-18 | 00:00:00 | 57,47 | 58,39 | 57,42 | 58,23 | 4.438.700 | | 2006-09-19 | 00:00:00 | 58,02 | 58,11 | 56,84 | 56,92 | 5.287.000 | | 2006-09-20 | 00:00:00 | 57,81 | 58,24 | 57,20 | 57,26 | 5.385.200 | | 2006-09-21 | 00:00:00 | 57,35 | 58,09 | 57,22 | 57,95 | 3.870.800 | | 2006-09-22 | 00:00:00 | 58,70 | 58,75 | 57,99 | 58,50 | 3.320.300 | | 2006-09-25 | 00:00:00 | 58,15 | 58,76 | 57,78 | 58,50 | 3.797.300 | | 2006-09-26 | 00:00:00 | 58,50 | 58,97 | 58,25 | 58,74 | 2.763.400 | | 2006-09-27 | 00:00:00 | 59,22 | 59,86 | 58,73 | 59,81 | 4.656.900 | | 2006-09-28 | 00:00:00 | 59,88 | 60,27 | 59,57 | 59,79 | 3.930.900 | | 2006-09-29 | 00:00:00 | 59,52 | 59,63 | 58,98 | 59,47 | 3.201.000 | | 2006-10-02 | 00:00:00 | 59,80 | 59,88 | 59,03 | 59,15 | 2.018.800 | | 2006-10-03 | 00:00:00 | 57,93 | 58,14 | 56,91 | 57,11 | 5.233.800 | | 2006-10-04 | 00:00:00 | 57,47 | 57,52 | 55,55 | 56,37 | 8.153.900 | | 2006-10-05 | 00:00:00 | 56,94 | 57,02 | 56,32 | 56,92 | 3.890.700 | | 2006-10-06 | 00:00:00 | 56,28 | 57,02 | 55,63 | 56,99 | 4.282.700 | | 2006-10-09 | 00:00:00 | 57,46 | 57,50 | 56,72 | 57,20 | 2.689.800 | | 2006-10-10 | 00:00:00 | 56,55 | 57,28 | 56,48 | 57,00 | 3.422.100 | | 2006-10-11 | 00:00:00 | 57,30 | 57,52 | 56,70 | 56,88 | 2.944.200 | | 2006-10-12 | 00:00:00 | 56,74 | 57,49 | 56,65 | 57,49 | 2.777.500 | | 2006-10-13 | 00:00:00 | 58,25 | 58,60 | 57,94 | 58,57 | 3.078.400 | | 2006-10-16 | 00:00:00 | 58,93 | 59,18 | 58,72 | 59,17 | 1.986.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
