(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 | | 2005-03-16 | 00:00:00 | 44,29 | 44,35 | 44,20 | 44,31 | 2.223.300 | | 2005-03-17 | 00:00:00 | 43,97 | 43,97 | 43,67 | 43,82 | 1.525.200 | | 2005-03-18 | 00:00:00 | 43,61 | 43,95 | 43,60 | 43,89 | 1.207.500 | | 2005-03-21 | 00:00:00 | 43,21 | 43,25 | 42,87 | 43,09 | 3.814.400 | | 2005-03-22 | 00:00:00 | 43,21 | 43,22 | 42,55 | 42,65 | 2.609.400 | | 2005-03-23 | 00:00:00 | 42,60 | 42,67 | 42,35 | 42,42 | 2.618.600 | | 2005-03-24 | 00:00:00 | 42,51 | 42,54 | 42,37 | 42,39 | 1.466.300 | | 2005-03-28 | 00:00:00 | 42,46 | 42,58 | 42,41 | 42,54 | 581.100 | | 2005-03-29 | 00:00:00 | 42,61 | 42,63 | 42,54 | 42,56 | 1.197.800 | | 2005-03-30 | 00:00:00 | 42,65 | 42,81 | 42,56 | 42,61 | 1.324.300 | | 2005-03-31 | 00:00:00 | 42,87 | 42,87 | 42,70 | 42,82 | 1.363.200 | | 2005-04-01 | 00:00:00 | 42,60 | 42,62 | 42,45 | 42,62 | 2.448.500 | | 2005-04-04 | 00:00:00 | 42,43 | 42,43 | 42,23 | 42,40 | 1.893.100 | | 2005-04-05 | 00:00:00 | 42,49 | 42,54 | 42,38 | 42,45 | 888.000 | | 2005-04-06 | 00:00:00 | 42,49 | 42,72 | 42,49 | 42,63 | 1.637.500 | | 2005-04-07 | 00:00:00 | 42,77 | 42,81 | 42,53 | 42,57 | 2.853.000 | | 2005-04-08 | 00:00:00 | 42,48 | 42,71 | 42,46 | 42,69 | 1.002.100 | | 2005-04-11 | 00:00:00 | 42,84 | 42,96 | 42,74 | 42,78 | 514.100 | | 2005-04-12 | 00:00:00 | 42,70 | 42,84 | 42,61 | 42,84 | 2.098.700 | | 2005-04-13 | 00:00:00 | 42,76 | 42,95 | 42,68 | 42,90 | 384.000 | | 2005-04-14 | 00:00:00 | 42,45 | 42,48 | 42,16 | 42,31 | 3.679.800 | | 2005-04-15 | 00:00:00 | 42,38 | 42,56 | 42,36 | 42,40 | 1.811.100 | | 2005-04-18 | 00:00:00 | 42,55 | 42,78 | 42,52 | 42,69 | 909.800 | | 2005-04-19 | 00:00:00 | 42,79 | 43,36 | 42,72 | 43,28 | 3.145.400 | | 2005-04-20 | 00:00:00 | 43,21 | 43,52 | 43,19 | 43,40 | 1.248.100 | | 2005-04-21 | 00:00:00 | 43,42 | 43,43 | 43,14 | 43,19 | 1.550.600 | | 2005-04-22 | 00:00:00 | 43,46 | 43,50 | 43,31 | 43,39 | 1.169.000 | | 2005-04-25 | 00:00:00 | 43,35 | 43,45 | 43,22 | 43,44 | 906.300 | | 2005-04-26 | 00:00:00 | 43,69 | 43,70 | 43,50 | 43,64 | 1.531.400 | | 2005-04-27 | 00:00:00 | 43,53 | 43,54 | 43,12 | 43,20 | 2.762.500 | | 2005-04-28 | 00:00:00 | 43,16 | 43,27 | 42,99 | 43,00 | 2.260.300 | | 2005-04-29 | 00:00:00 | 43,18 | 43,61 | 43,18 | 43,35 | 3.736.700 | | 2005-05-02 | 00:00:00 | 43,13 | 43,17 | 42,81 | 42,88 | 1.707.400 | | 2005-05-03 | 00:00:00 | 42,75 | 42,80 | 42,58 | 42,76 | 1.268.700 | | 2005-05-04 | 00:00:00 | 42,87 | 42,92 | 42,73 | 42,90 | 607.600 | | 2005-05-05 | 00:00:00 | 42,96 | 42,96 | 42,71 | 42,91 | 319.300 | | 2005-05-06 | 00:00:00 | 42,43 | 42,63 | 42,34 | 42,52 | 3.722.700 | | 2005-05-09 | 00:00:00 | 42,54 | 42,61 | 42,48 | 42,55 | 600.000 | | 2005-05-10 | 00:00:00 | 42,71 | 42,79 | 42,58 | 42,64 | 461.000 | | 2005-05-11 | 00:00:00 | 42,55 | 42,83 | 42,51 | 42,69 | 764.600 | | 2005-05-12 | 00:00:00 | 42,41 | 42,48 | 41,97 | 42,16 | 1.878.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
