(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-12-12 | 00:00:00 | 62,41 | 62,56 | 62,17 | 62,52 | 3.017.900 | | 2006-12-13 | 00:00:00 | 62,10 | 62,57 | 61,88 | 62,48 | 3.595.400 | | 2006-12-14 | 00:00:00 | 62,29 | 62,47 | 62,04 | 62,12 | 2.237.300 | | 2006-12-15 | 00:00:00 | 62,21 | 62,22 | 60,93 | 61,00 | 7.427.800 | | 2006-12-18 | 00:00:00 | 60,85 | 61,11 | 60,65 | 61,04 | 3.880.800 | | 2006-12-19 | 00:00:00 | 61,20 | 61,83 | 61,18 | 61,80 | 4.254.900 | | 2006-12-20 | 00:00:00 | 61,64 | 61,80 | 61,45 | 61,62 | 2.979.300 | | 2006-12-21 | 00:00:00 | 61,58 | 61,70 | 61,27 | 61,38 | 2.483.300 | | 2006-12-22 | 00:00:00 | 61,45 | 61,80 | 61,32 | 61,65 | 1.367.400 | | 2006-12-26 | 00:00:00 | 62,24 | 62,45 | 61,87 | 61,98 | 1.975.200 | | 2006-12-27 | 00:00:00 | 62,30 | 62,46 | 62,17 | 62,22 | 3.063.500 | | 2006-12-28 | 00:00:00 | 62,97 | 63,05 | 62,69 | 62,90 | 2.538.900 | | 2006-12-29 | 00:00:00 | 62,91 | 63,25 | 62,88 | 63,21 | 2.117.200 | | 2007-01-03 | 00:00:00 | 63,58 | 64,02 | 62,00 | 62,28 | 8.061.900 | | 2007-01-04 | 00:00:00 | 62,07 | 62,50 | 61,52 | 61,65 | 4.858.600 | | 2007-01-05 | 00:00:00 | 60,75 | 60,78 | 59,66 | 60,17 | 12.500.100 | | 2007-01-08 | 00:00:00 | 60,38 | 60,54 | 59,85 | 60,48 | 3.478.700 | | 2007-01-09 | 00:00:00 | 60,14 | 61,09 | 60,06 | 60,85 | 4.170.400 | | 2007-01-10 | 00:00:00 | 60,46 | 60,82 | 60,06 | 60,59 | 3.766.000 | | 2007-01-11 | 00:00:00 | 60,70 | 61,07 | 60,53 | 60,63 | 4.640.000 | | 2007-01-12 | 00:00:00 | 61,00 | 62,28 | 60,90 | 62,17 | 5.840.200 | | 2007-01-16 | 00:00:00 | 62,20 | 62,30 | 61,74 | 61,97 | 3.201.000 | | 2007-01-17 | 00:00:00 | 61,97 | 62,90 | 61,97 | 62,64 | 4.516.200 | | 2007-01-18 | 00:00:00 | 62,99 | 63,16 | 62,15 | 62,26 | 4.462.100 | | 2007-01-19 | 00:00:00 | 62,52 | 63,13 | 62,27 | 63,00 | 3.258.400 | | 2007-01-22 | 00:00:00 | 63,01 | 63,48 | 62,65 | 62,72 | 3.941.200 | | 2007-01-23 | 00:00:00 | 63,68 | 64,29 | 63,67 | 64,23 | 6.322.000 | | 2007-01-24 | 00:00:00 | 63,71 | 64,41 | 63,37 | 64,33 | 5.241.200 | | 2007-01-25 | 00:00:00 | 64,80 | 64,88 | 63,98 | 64,06 | 5.985.700 | | 2007-01-26 | 00:00:00 | 64,16 | 64,31 | 63,76 | 64,17 | 3.493.900 | | 2007-01-29 | 00:00:00 | 63,85 | 64,29 | 63,66 | 63,77 | 3.487.300 | | 2007-01-30 | 00:00:00 | 63,92 | 64,23 | 63,83 | 64,22 | 3.094.200 | | 2007-01-31 | 00:00:00 | 63,99 | 64,98 | 63,95 | 64,83 | 5.900.900 | | 2007-02-01 | 00:00:00 | 65,45 | 65,63 | 65,06 | 65,22 | 6.284.700 | | 2007-02-02 | 00:00:00 | 64,76 | 64,80 | 63,80 | 64,28 | 9.078.500 | | 2007-02-05 | 00:00:00 | 64,68 | 64,69 | 64,24 | 64,31 | 2.553.500 | | 2007-02-06 | 00:00:00 | 65,05 | 65,10 | 64,53 | 64,79 | 2.928.800 | | 2007-02-07 | 00:00:00 | 64,78 | 65,15 | 64,48 | 64,63 | 3.075.300 | | 2007-02-08 | 00:00:00 | 64,92 | 65,61 | 64,83 | 65,52 | 4.769.900 | | 2007-02-09 | 00:00:00 | 65,27 | 66,38 | 65,22 | 66,12 | 6.816.500 | | 2007-02-12 | 00:00:00 | 66,00 | 66,11 | 65,41 | 65,67 | 4.113.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
