(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-04-16 | 00:00:00 | 112,50 | 113,07 | 110,54 | 111,24 | 24.572.600 | | 2010-04-19 | 00:00:00 | 110,88 | 111,36 | 110,67 | 111,15 | 7.993.700 | | 2010-04-20 | 00:00:00 | 111,73 | 112,21 | 111,33 | 111,46 | 7.019.800 | | 2010-04-21 | 00:00:00 | 111,82 | 112,64 | 111,48 | 112,31 | 6.842.900 | | 2010-04-22 | 00:00:00 | 111,79 | 112,01 | 110,76 | 111,84 | 9.598.900 | | 2010-04-23 | 00:00:00 | 111,26 | 113,30 | 111,09 | 113,19 | 12.505.800 | | 2010-04-26 | 00:00:00 | 112,88 | 113,20 | 112,63 | 112,75 | 8.335.400 | | 2010-04-27 | 00:00:00 | 112,43 | 114,82 | 112,34 | 114,63 | 25.031.000 | | 2010-04-28 | 00:00:00 | 114,03 | 114,99 | 113,63 | 114,31 | 26.891.900 | | 2010-04-29 | 00:00:00 | 113,85 | 114,52 | 113,84 | 114,28 | 10.374.300 | | 2010-04-30 | 00:00:00 | 115,26 | 115,70 | 115,21 | 115,36 | 13.403.100 | | 2010-05-03 | 00:00:00 | 115,91 | 116,28 | 115,53 | 115,73 | 13.570.800 | | 2010-05-04 | 00:00:00 | 116,39 | 116,43 | 114,17 | 114,87 | 21.512.100 | | 2010-05-05 | 00:00:00 | 113,58 | 115,24 | 113,31 | 115,09 | 21.602.100 | | 2010-05-06 | 00:00:00 | 115,62 | 118,62 | 115,57 | 118,49 | 50.465.800 | | 2010-05-07 | 00:00:00 | 117,64 | 118,88 | 116,74 | 118,27 | 34.272.700 | | 2010-05-10 | 00:00:00 | 117,50 | 117,90 | 116,81 | 117,57 | 28.414.000 | | 2010-05-11 | 00:00:00 | 119,46 | 120,87 | 118,97 | 120,66 | 36.687.500 | | 2010-05-12 | 00:00:00 | 121,28 | 122,24 | 120,77 | 121,40 | 32.677.400 | | 2010-05-13 | 00:00:00 | 121,29 | 121,71 | 120,10 | 120,56 | 22.321.900 | | 2010-05-14 | 00:00:00 | 121,88 | 122,02 | 119,12 | 120,37 | 34.643.200 | | 2010-05-17 | 00:00:00 | 120,55 | 121,12 | 119,29 | 119,36 | 27.855.500 | | 2010-05-18 | 00:00:00 | 118,86 | 120,32 | 118,50 | 119,49 | 26.469.800 | | 2010-05-19 | 00:00:00 | 118,19 | 118,43 | 116,08 | 116,63 | 34.385.600 | | 2010-05-20 | 00:00:00 | 116,14 | 116,95 | 115,18 | 115,84 | 28.885.700 | | 2010-05-21 | 00:00:00 | 115,05 | 116,24 | 114,51 | 115,22 | 20.083.000 | | 2010-05-24 | 00:00:00 | 116,34 | 117,17 | 116,04 | 116,84 | 14.300.500 | | 2010-05-25 | 00:00:00 | 117,16 | 117,52 | 116,82 | 117,36 | 21.219.000 | | 2010-05-26 | 00:00:00 | 118,58 | 119,08 | 118,32 | 118,47 | 13.139.600 | | 2010-05-27 | 00:00:00 | 118,16 | 119,04 | 118,14 | 118,69 | 10.418.500 | | 2010-05-28 | 00:00:00 | 118,48 | 118,90 | 117,63 | 118,88 | 11.579.400 | | 2010-06-01 | 00:00:00 | 119,88 | 120,25 | 119,63 | 119,91 | 12.178.000 | | 2010-06-02 | 00:00:00 | 119,35 | 119,88 | 118,72 | 119,78 | 10.339.300 | | 2010-06-03 | 00:00:00 | 119,16 | 119,39 | 117,48 | 117,96 | 13.855.200 | | 2010-06-04 | 00:00:00 | 117,96 | 119,39 | 117,05 | 119,19 | 16.532.500 | | 2010-06-07 | 00:00:00 | 118,73 | 121,80 | 118,62 | 121,49 | 20.238.600 | | 2010-06-08 | 00:00:00 | 121,61 | 122,45 | 120,66 | 121,00 | 23.404.800 | | 2010-06-09 | 00:00:00 | 120,48 | 120,99 | 119,51 | 120,56 | 12.872.000 | | 2010-06-10 | 00:00:00 | 119,36 | 120,04 | 118,83 | 118,97 | 13.675.200 | | 2010-06-11 | 00:00:00 | 119,88 | 120,41 | 119,33 | 120,01 | 7.829.400 | | 2010-06-14 | 00:00:00 | 119,63 | 120,26 | 118,96 | 119,60 | 11.002.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
