(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-12-18 | 00:00:00 | 108,00 | 109,50 | 107,04 | 108,95 | 25.591.700 | | 2009-12-21 | 00:00:00 | 109,17 | 109,30 | 106,82 | 106,95 | 23.314.200 | | 2009-12-22 | 00:00:00 | 106,79 | 107,09 | 105,31 | 106,17 | 28.681.000 | | 2009-12-23 | 00:00:00 | 106,65 | 107,45 | 106,30 | 106,55 | 16.891.300 | | 2009-12-24 | 00:00:00 | 107,90 | 108,37 | 107,77 | 108,36 | 7.991.600 | | 2009-12-28 | 00:00:00 | 108,64 | 108,78 | 107,91 | 108,55 | 9.624.400 | | 2009-12-29 | 00:00:00 | 108,50 | 108,50 | 107,45 | 107,47 | 11.017.200 | | 2009-12-30 | 00:00:00 | 106,64 | 107,44 | 106,40 | 106,93 | 9.399.600 | | 2009-12-31 | 00:00:00 | 107,98 | 108,11 | 107,24 | 107,31 | 9.124.700 | | 2010-01-04 | 00:00:00 | 109,82 | 110,14 | 109,31 | 109,80 | 16.202.300 | | 2010-01-05 | 00:00:00 | 109,88 | 110,39 | 109,26 | 109,70 | 14.197.800 | | 2010-01-06 | 00:00:00 | 110,71 | 111,77 | 110,41 | 111,51 | 24.981.900 | | 2010-01-07 | 00:00:00 | 111,07 | 111,29 | 110,62 | 110,82 | 13.551.000 | | 2010-01-08 | 00:00:00 | 111,52 | 111,58 | 110,26 | 111,37 | 15.894.600 | | 2010-01-11 | 00:00:00 | 113,34 | 113,59 | 112,52 | 112,85 | 17.187.200 | | 2010-01-12 | 00:00:00 | 112,38 | 113,05 | 110,14 | 110,49 | 29.162.100 | | 2010-01-13 | 00:00:00 | 110,92 | 111,57 | 109,57 | 111,54 | 19.983.300 | | 2010-01-14 | 00:00:00 | 111,51 | 112,37 | 110,79 | 112,03 | 18.305.300 | | 2010-01-15 | 00:00:00 | 111,35 | 112,01 | 110,38 | 110,86 | 18.002.700 | | 2010-01-19 | 00:00:00 | 110,95 | 111,75 | 110,83 | 111,52 | 10.468.200 | | 2010-01-20 | 00:00:00 | 109,97 | 110,05 | 108,46 | 108,94 | 17.535.000 | | 2010-01-21 | 00:00:00 | 108,48 | 108,78 | 106,61 | 107,37 | 25.748.400 | | 2010-01-22 | 00:00:00 | 106,93 | 107,68 | 106,01 | 107,17 | 24.210.100 | | 2010-01-25 | 00:00:00 | 107,44 | 107,72 | 107,07 | 107,48 | 13.176.600 | | 2010-01-26 | 00:00:00 | 106,87 | 107,99 | 106,75 | 107,56 | 12.279.400 | | 2010-01-27 | 00:00:00 | 107,53 | 108,80 | 106,16 | 106,53 | 18.991.400 | | 2010-01-28 | 00:00:00 | 107,18 | 107,23 | 105,18 | 106,48 | 16.793.900 | | 2010-01-29 | 00:00:00 | 105,88 | 106,30 | 105,27 | 105,96 | 20.278.800 | | 2010-02-01 | 00:00:00 | 106,64 | 108,48 | 106,37 | 108,35 | 14.876.300 | | 2010-02-02 | 00:00:00 | 109,16 | 109,60 | 108,61 | 109,13 | 14.292.200 | | 2010-02-03 | 00:00:00 | 109,10 | 109,54 | 108,43 | 108,70 | 13.378.100 | | 2010-02-04 | 00:00:00 | 106,79 | 106,80 | 103,75 | 104,37 | 39.969.500 | | 2010-02-05 | 00:00:00 | 103,76 | 104,68 | 102,28 | 104,68 | 32.656.700 | | 2010-02-08 | 00:00:00 | 104,41 | 105,14 | 104,00 | 104,04 | 17.176.600 | | 2010-02-09 | 00:00:00 | 105,18 | 106,15 | 104,87 | 105,41 | 25.959.200 | | 2010-02-10 | 00:00:00 | 105,13 | 105,50 | 104,11 | 105,12 | 16.215.200 | | 2010-02-11 | 00:00:00 | 105,58 | 107,56 | 105,27 | 107,13 | 19.335.300 | | 2010-02-12 | 00:00:00 | 106,08 | 107,10 | 105,57 | 107,04 | 14.464.200 | | 2010-02-16 | 00:00:00 | 109,45 | 109,87 | 109,10 | 109,62 | 20.895.700 | | 2010-02-17 | 00:00:00 | 109,66 | 110,01 | 108,87 | 109,25 | 19.513.000 | | 2010-02-18 | 00:00:00 | 109,61 | 110,11 | 109,19 | 109,98 | 19.025.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
