(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-05-12 | 00:00:00 | 42,41 | 42,48 | 41,97 | 42,16 | 1.878.700 | | 2005-05-13 | 00:00:00 | 42,12 | 42,12 | 41,83 | 41,95 | 802.600 | | 2005-05-16 | 00:00:00 | 41,77 | 41,90 | 41,77 | 41,88 | 874.500 | | 2005-05-17 | 00:00:00 | 41,95 | 42,05 | 41,83 | 41,86 | 880.800 | | 2005-05-18 | 00:00:00 | 41,99 | 42,11 | 41,83 | 42,05 | 2.207.100 | | 2005-05-19 | 00:00:00 | 42,00 | 42,05 | 41,87 | 41,98 | 610.200 | | 2005-05-20 | 00:00:00 | 41,76 | 41,83 | 41,61 | 41,65 | 932.800 | | 2005-05-23 | 00:00:00 | 41,69 | 41,75 | 41,55 | 41,62 | 5.001.900 | | 2005-05-24 | 00:00:00 | 41,83 | 41,83 | 41,65 | 41,73 | 1.684.600 | | 2005-05-25 | 00:00:00 | 41,79 | 41,90 | 41,69 | 41,87 | 1.535.100 | | 2005-05-26 | 00:00:00 | 41,73 | 41,81 | 41,65 | 41,69 | 341.500 | | 2005-05-27 | 00:00:00 | 41,81 | 41,96 | 41,74 | 41,88 | 2.453.600 | | 2005-05-31 | 00:00:00 | 41,34 | 41,69 | 41,33 | 41,65 | 3.198.900 | | 2005-06-01 | 00:00:00 | 41,41 | 41,65 | 41,40 | 41,53 | 1.787.900 | | 2005-06-02 | 00:00:00 | 41,92 | 42,28 | 41,91 | 42,10 | 5.752.600 | | 2005-06-03 | 00:00:00 | 42,33 | 42,39 | 42,17 | 42,17 | 3.350.700 | | 2005-06-06 | 00:00:00 | 42,56 | 42,65 | 42,45 | 42,48 | 2.470.800 | | 2005-06-07 | 00:00:00 | 42,48 | 42,48 | 42,31 | 42,38 | 611.000 | | 2005-06-08 | 00:00:00 | 42,45 | 42,56 | 42,24 | 42,34 | 691.500 | | 2005-06-09 | 00:00:00 | 42,24 | 42,40 | 42,03 | 42,27 | 694.700 | | 2005-06-10 | 00:00:00 | 42,25 | 42,72 | 42,12 | 42,62 | 1.678.000 | | 2005-06-13 | 00:00:00 | 42,82 | 43,01 | 42,70 | 42,78 | 2.331.600 | | 2005-06-14 | 00:00:00 | 42,66 | 42,70 | 42,58 | 42,60 | 825.500 | | 2005-06-15 | 00:00:00 | 42,69 | 42,89 | 42,67 | 42,74 | 2.311.400 | | 2005-06-16 | 00:00:00 | 43,30 | 43,55 | 43,17 | 43,46 | 1.809.200 | | 2005-06-17 | 00:00:00 | 43,78 | 43,85 | 43,61 | 43,63 | 1.816.500 | | 2005-06-20 | 00:00:00 | 43,94 | 43,94 | 43,66 | 43,66 | 1.433.700 | | 2005-06-21 | 00:00:00 | 43,58 | 43,82 | 43,42 | 43,81 | 672.600 | | 2005-06-22 | 00:00:00 | 43,66 | 43,76 | 43,53 | 43,72 | 1.258.500 | | 2005-06-23 | 00:00:00 | 43,84 | 44,13 | 43,78 | 44,02 | 1.576.600 | | 2005-06-24 | 00:00:00 | 43,96 | 44,06 | 43,68 | 43,90 | 473.500 | | 2005-06-27 | 00:00:00 | 43,90 | 43,93 | 43,73 | 43,91 | 1.016.600 | | 2005-06-28 | 00:00:00 | 43,64 | 43,64 | 43,37 | 43,45 | 1.295.600 | | 2005-06-29 | 00:00:00 | 43,49 | 43,70 | 43,46 | 43,63 | 1.199.800 | | 2005-06-30 | 00:00:00 | 43,63 | 43,77 | 43,36 | 43,44 | 1.087.500 | | 2005-07-01 | 00:00:00 | 43,40 | 43,40 | 42,59 | 42,70 | 1.755.100 | | 2005-07-05 | 00:00:00 | 42,34 | 42,34 | 42,06 | 42,28 | 2.582.700 | | 2005-07-06 | 00:00:00 | 42,36 | 42,38 | 42,24 | 42,25 | 1.254.600 | | 2005-07-07 | 00:00:00 | 42,47 | 42,56 | 42,05 | 42,36 | 4.345.200 | | 2005-07-08 | 00:00:00 | 42,32 | 42,40 | 42,12 | 42,26 | 824.200 | | 2005-07-11 | 00:00:00 | 42,33 | 42,57 | 42,28 | 42,54 | 2.252.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
