(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-02-18 | 00:00:00 | 109,61 | 110,11 | 109,19 | 109,98 | 19.025.800 | | 2010-02-19 | 00:00:00 | 109,32 | 110,39 | 108,81 | 109,47 | 21.928.700 | | 2010-02-22 | 00:00:00 | 109,86 | 109,97 | 108,66 | 109,07 | 10.742.800 | | 2010-02-23 | 00:00:00 | 108,84 | 108,91 | 107,65 | 107,89 | 13.629.600 | | 2010-02-24 | 00:00:00 | 107,33 | 108,16 | 107,10 | 107,36 | 17.178.900 | | 2010-02-25 | 00:00:00 | 106,70 | 108,70 | 106,60 | 108,31 | 23.387.400 | | 2010-02-26 | 00:00:00 | 108,89 | 109,60 | 108,41 | 109,43 | 13.033.900 | | 2010-03-01 | 00:00:00 | 109,48 | 109,90 | 108,97 | 109,43 | 12.811.900 | | 2010-03-02 | 00:00:00 | 109,86 | 111,45 | 109,86 | 111,02 | 20.102.200 | | 2010-03-03 | 00:00:00 | 111,46 | 112,18 | 111,18 | 111,63 | 16.210.500 | | 2010-03-04 | 00:00:00 | 111,25 | 111,37 | 110,22 | 110,83 | 12.944.800 | | 2010-03-05 | 00:00:00 | 111,13 | 111,75 | 110,80 | 110,81 | 11.091.400 | | 2010-03-08 | 00:00:00 | 111,22 | 111,30 | 109,52 | 109,88 | 12.753.800 | | 2010-03-09 | 00:00:00 | 109,16 | 110,16 | 109,04 | 109,72 | 12.650.800 | | 2010-03-10 | 00:00:00 | 109,94 | 110,50 | 108,02 | 108,47 | 21.982.100 | | 2010-03-11 | 00:00:00 | 108,28 | 108,65 | 107,86 | 108,60 | 9.513.300 | | 2010-03-12 | 00:00:00 | 108,56 | 108,77 | 107,45 | 107,95 | 11.849.000 | | 2010-03-15 | 00:00:00 | 108,16 | 108,56 | 107,82 | 108,36 | 7.698.600 | | 2010-03-16 | 00:00:00 | 110,02 | 110,57 | 109,70 | 110,40 | 17.749.300 | | 2010-03-17 | 00:00:00 | 110,18 | 110,46 | 109,55 | 109,59 | 13.784.300 | | 2010-03-18 | 00:00:00 | 110,10 | 110,61 | 109,50 | 110,34 | 13.848.400 | | 2010-03-19 | 00:00:00 | 110,26 | 110,29 | 107,85 | 108,28 | 24.328.400 | | 2010-03-22 | 00:00:00 | 107,31 | 108,00 | 106,95 | 107,75 | 11.579.400 | | 2010-03-23 | 00:00:00 | 107,50 | 108,50 | 107,34 | 108,32 | 11.274.400 | | 2010-03-24 | 00:00:00 | 106,94 | 107,07 | 106,24 | 106,30 | 14.236.700 | | 2010-03-25 | 00:00:00 | 107,00 | 107,25 | 106,48 | 106,78 | 16.866.700 | | 2010-03-26 | 00:00:00 | 107,16 | 108,70 | 106,82 | 108,59 | 17.433.600 | | 2010-03-29 | 00:00:00 | 108,87 | 109,17 | 108,40 | 108,75 | 11.527.000 | | 2010-03-30 | 00:00:00 | 108,57 | 108,66 | 107,87 | 107,97 | 9.817.700 | | 2010-03-31 | 00:00:00 | 109,44 | 109,50 | 108,85 | 108,95 | 13.996.100 | | 2010-04-01 | 00:00:00 | 109,97 | 110,47 | 109,92 | 110,26 | 11.370.500 | | 2010-04-05 | 00:00:00 | 110,56 | 110,98 | 110,27 | 110,89 | 8.207.900 | | 2010-04-06 | 00:00:00 | 110,89 | 111,51 | 110,83 | 111,03 | 10.322.300 | | 2010-04-07 | 00:00:00 | 111,85 | 112,93 | 111,77 | 112,49 | 19.139.500 | | 2010-04-08 | 00:00:00 | 112,47 | 112,98 | 112,13 | 112,65 | 12.445.400 | | 2010-04-09 | 00:00:00 | 113,09 | 114,07 | 112,74 | 113,64 | 16.427.800 | | 2010-04-12 | 00:00:00 | 113,64 | 114,13 | 112,98 | 113,01 | 11.118.900 | | 2010-04-13 | 00:00:00 | 113,12 | 113,16 | 112,06 | 112,69 | 11.261.100 | | 2010-04-14 | 00:00:00 | 113,23 | 113,66 | 112,78 | 113,03 | 10.572.100 | | 2010-04-15 | 00:00:00 | 112,90 | 113,71 | 112,85 | 113,65 | 10.952.100 | | 2010-04-16 | 00:00:00 | 112,50 | 113,07 | 110,54 | 111,24 | 24.572.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
