(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-06-14 | 00:00:00 | 119,63 | 120,26 | 118,96 | 119,60 | 11.002.800 | 2010-06-15 | 00:00:00 | 119,71 | 121,03 | 119,48 | 120,99 | 15.073.000 | 2010-06-16 | 00:00:00 | 120,68 | 120,89 | 120,04 | 120,33 | 10.500.500 | 2010-06-17 | 00:00:00 | 121,64 | 122,41 | 121,49 | 121,90 | 19.792.200 | 2010-06-18 | 00:00:00 | 123,04 | 123,50 | 122,81 | 122,83 | 19.429.900 | 2010-06-21 | 00:00:00 | 123,09 | 123,11 | 120,36 | 120,39 | 20.004.800 | 2010-06-22 | 00:00:00 | 121,16 | 121,59 | 120,87 | 121,45 | 12.940.900 | 2010-06-23 | 00:00:00 | 120,89 | 121,02 | 119,77 | 120,95 | 14.120.400 | 2010-06-24 | 00:00:00 | 120,76 | 122,16 | 120,67 | 121,30 | 13.137.700 | 2010-06-25 | 00:00:00 | 122,75 | 123,13 | 122,49 | 122,76 | 9.986.700 | 2010-06-28 | 00:00:00 | 122,79 | 123,56 | 120,81 | 121,09 | 19.650.700 | 2010-06-29 | 00:00:00 | 121,05 | 121,82 | 119,03 | 121,27 | 17.318.600 | 2010-06-30 | 00:00:00 | 121,07 | 122,09 | 120,88 | 121,68 | 11.986.500 | 2010-07-01 | 00:00:00 | 120,91 | 121,03 | 116,98 | 117,04 | 33.230.000 | 2010-07-02 | 00:00:00 | 118,21 | 118,50 | 117,41 | 118,49 | 14.732.800 | 2010-07-06 | 00:00:00 | 117,67 | 117,72 | 116,30 | 116,51 | 16.846.900 | 2010-07-07 | 00:00:00 | 116,57 | 117,78 | 116,50 | 117,73 | 10.930.100 | 2010-07-08 | 00:00:00 | 117,39 | 117,41 | 116,10 | 117,21 | 11.315.100 | 2010-07-09 | 00:00:00 | 118,14 | 118,73 | 118,00 | 118,36 | 9.596.800 | 2010-07-12 | 00:00:00 | 117,83 | 118,20 | 116,97 | 117,34 | 7.506.700 | 2010-07-13 | 00:00:00 | 118,98 | 119,10 | 118,36 | 118,36 | 8.423.700 | 2010-07-14 | 00:00:00 | 118,26 | 119,13 | 117,59 | 118,30 | 9.574.800 | 2010-07-15 | 00:00:00 | 118,59 | 118,70 | 117,73 | 118,23 | 8.586.900 | 2010-07-16 | 00:00:00 | 116,69 | 116,79 | 115,95 | 116,67 | 17.494.400 | 2010-07-19 | 00:00:00 | 115,57 | 115,80 | 115,11 | 115,73 | 15.723.900 | 2010-07-20 | 00:00:00 | 115,75 | 116,74 | 115,48 | 116,65 | 9.263.100 | 2010-07-21 | 00:00:00 | 116,80 | 117,00 | 115,71 | 115,85 | 9.396.200 | 2010-07-22 | 00:00:00 | 115,95 | 117,50 | 115,91 | 116,86 | 8.161.000 | 2010-07-23 | 00:00:00 | 117,12 | 117,47 | 115,79 | 116,09 | 8.337.000 | 2010-07-26 | 00:00:00 | 116,38 | 116,47 | 115,30 | 115,52 | 11.219.000 | 2010-07-27 | 00:00:00 | 114,95 | 114,99 | 113,21 | 113,51 | 29.524.800 | 2010-07-28 | 00:00:00 | 113,48 | 113,93 | 113,08 | 113,78 | 16.071.500 | 2010-07-29 | 00:00:00 | 113,54 | 114,35 | 113,34 | 114,29 | 9.476.300 | 2010-07-30 | 00:00:00 | 114,36 | 115,73 | 114,08 | 115,49 | 10.093.200 | 2010-08-02 | 00:00:00 | 116,12 | 116,39 | 115,20 | 115,54 | 8.452.200 | 2010-08-03 | 00:00:00 | 115,88 | 116,44 | 115,81 | 115,99 | 5.579.400 | 2010-08-04 | 00:00:00 | 117,41 | 117,65 | 116,65 | 116,72 | 10.323.200 | 2010-08-05 | 00:00:00 | 117,01 | 117,10 | 116,35 | 116,98 | 7.023.000 | 2010-08-06 | 00:00:00 | 117,99 | 118,42 | 117,49 | 117,84 | 10.001.700 | 2010-08-09 | 00:00:00 | 117,76 | 117,85 | 117,23 | 117,40 | 6.751.400 | 2010-08-10 | 00:00:00 | 116,59 | 118,09 | 116,40 | 117,73 | 10.433.400 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|