(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-10-16 | 00:00:00 | 58,93 | 59,18 | 58,72 | 59,17 | 1.986.300 | | 2006-10-17 | 00:00:00 | 59,00 | 59,10 | 58,12 | 58,65 | 2.657.100 | | 2006-10-18 | 00:00:00 | 58,82 | 59,03 | 58,26 | 58,59 | 3.679.000 | | 2006-10-19 | 00:00:00 | 59,04 | 59,65 | 59,02 | 59,41 | 2.952.900 | | 2006-10-20 | 00:00:00 | 59,45 | 59,48 | 58,65 | 58,78 | 3.190.500 | | 2006-10-23 | 00:00:00 | 57,88 | 58,19 | 57,52 | 57,76 | 3.521.800 | | 2006-10-24 | 00:00:00 | 57,20 | 58,26 | 56,87 | 58,17 | 3.558.200 | | 2006-10-25 | 00:00:00 | 57,83 | 58,78 | 57,55 | 58,76 | 4.384.200 | | 2006-10-26 | 00:00:00 | 59,03 | 59,45 | 58,98 | 59,29 | 5.241.100 | | 2006-10-27 | 00:00:00 | 59,43 | 59,57 | 59,04 | 59,40 | 3.080.700 | | 2006-10-30 | 00:00:00 | 60,05 | 60,65 | 59,88 | 59,90 | 4.675.700 | | 2006-10-31 | 00:00:00 | 59,59 | 60,36 | 59,57 | 60,24 | 4.603.000 | | 2006-11-01 | 00:00:00 | 61,03 | 61,55 | 60,68 | 61,36 | 8.172.300 | | 2006-11-02 | 00:00:00 | 61,47 | 62,19 | 61,47 | 61,92 | 6.680.500 | | 2006-11-03 | 00:00:00 | 61,81 | 62,50 | 61,65 | 62,30 | 7.359.200 | | 2006-11-06 | 00:00:00 | 62,17 | 62,34 | 61,85 | 61,89 | 4.078.400 | | 2006-11-07 | 00:00:00 | 62,35 | 62,48 | 61,97 | 62,04 | 5.332.400 | | 2006-11-08 | 00:00:00 | 61,94 | 62,08 | 60,87 | 61,11 | 5.319.300 | | 2006-11-09 | 00:00:00 | 62,12 | 63,13 | 61,94 | 62,95 | 6.634.800 | | 2006-11-10 | 00:00:00 | 62,70 | 62,82 | 62,06 | 62,49 | 4.437.000 | | 2006-11-13 | 00:00:00 | 61,93 | 62,25 | 61,77 | 62,19 | 3.408.800 | | 2006-11-14 | 00:00:00 | 62,31 | 62,52 | 61,46 | 61,63 | 5.706.200 | | 2006-11-15 | 00:00:00 | 61,34 | 62,07 | 61,25 | 61,84 | 3.760.500 | | 2006-11-16 | 00:00:00 | 62,16 | 62,30 | 61,27 | 61,31 | 4.347.500 | | 2006-11-17 | 00:00:00 | 61,40 | 61,78 | 61,34 | 61,78 | 3.390.900 | | 2006-11-20 | 00:00:00 | 62,06 | 62,25 | 61,56 | 61,77 | 2.947.200 | | 2006-11-21 | 00:00:00 | 62,25 | 62,52 | 62,03 | 62,27 | 2.930.400 | | 2006-11-22 | 00:00:00 | 62,64 | 63,07 | 62,25 | 62,50 | 4.863.600 | | 2006-11-24 | 00:00:00 | 63,48 | 63,68 | 63,31 | 63,50 | 6.886.100 | | 2006-11-27 | 00:00:00 | 63,46 | 63,74 | 63,32 | 63,70 | 5.249.800 | | 2006-11-28 | 00:00:00 | 63,60 | 63,71 | 62,82 | 63,57 | 6.057.400 | | 2006-11-29 | 00:00:00 | 63,37 | 63,39 | 63,08 | 63,16 | 4.006.500 | | 2006-11-30 | 00:00:00 | 64,07 | 64,43 | 63,90 | 64,39 | 6.362.700 | | 2006-12-01 | 00:00:00 | 64,20 | 64,55 | 63,99 | 64,12 | 6.363.800 | | 2006-12-04 | 00:00:00 | 64,03 | 64,14 | 63,56 | 64,12 | 3.469.100 | | 2006-12-05 | 00:00:00 | 64,25 | 64,42 | 63,36 | 63,81 | 5.254.600 | | 2006-12-06 | 00:00:00 | 63,08 | 63,45 | 62,29 | 62,69 | 6.386.500 | | 2006-12-07 | 00:00:00 | 62,64 | 62,78 | 61,99 | 62,73 | 5.384.600 | | 2006-12-08 | 00:00:00 | 63,08 | 63,34 | 61,87 | 62,05 | 6.080.900 | | 2006-12-11 | 00:00:00 | 62,18 | 62,60 | 62,07 | 62,57 | 3.163.800 | | 2006-12-12 | 00:00:00 | 62,41 | 62,56 | 62,17 | 62,52 | 3.017.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
