(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-07-22 | 00:00:00 | 156,00 | 156,56 | 155,68 | 156,12 | 11.339.100 | | 2011-07-25 | 00:00:00 | 157,60 | 157,80 | 156,72 | 157,34 | 13.025.100 | | 2011-07-26 | 00:00:00 | 156,97 | 157,79 | 156,60 | 157,77 | 11.735.500 | | 2011-07-27 | 00:00:00 | 158,47 | 158,64 | 156,69 | 157,19 | 18.296.600 | | 2011-07-28 | 00:00:00 | 157,54 | 157,60 | 156,11 | 157,32 | 11.369.100 | | 2011-07-29 | 00:00:00 | 158,43 | 159,25 | 157,68 | 158,29 | 17.122.800 | | 2011-08-01 | 00:00:00 | 157,47 | 158,97 | 156,78 | 157,72 | 14.815.400 | | 2011-08-02 | 00:00:00 | 159,33 | 161,62 | 158,97 | 161,52 | 24.245.000 | | 2011-08-03 | 00:00:00 | 162,36 | 162,86 | 161,34 | 161,49 | 27.796.500 | | 2011-08-04 | 00:00:00 | 163,61 | 163,87 | 159,68 | 160,64 | 40.357.700 | | 2011-08-05 | 00:00:00 | 161,64 | 162,37 | 160,48 | 161,75 | 24.554.700 | | 2011-08-08 | 00:00:00 | 165,48 | 167,61 | 164,76 | 167,12 | 42.970.100 | | 2011-08-09 | 00:00:00 | 169,93 | 173,15 | 167,48 | 168,61 | 55.695.700 | | 2011-08-10 | 00:00:00 | 172,46 | 175,13 | 171,62 | 174,58 | 44.442.900 | | 2011-08-11 | 00:00:00 | 172,28 | 172,34 | 168,65 | 170,75 | 49.839.900 | | 2011-08-12 | 00:00:00 | 169,57 | 170,06 | 167,77 | 169,97 | 29.220.000 | | 2011-08-15 | 00:00:00 | 169,32 | 171,91 | 168,95 | 171,80 | 17.798.000 | | 2011-08-16 | 00:00:00 | 172,60 | 174,07 | 172,50 | 173,92 | 19.640.400 | | 2011-08-17 | 00:00:00 | 173,87 | 174,68 | 173,25 | 174,42 | 16.465.000 | | 2011-08-18 | 00:00:00 | 177,15 | 178,10 | 176,41 | 177,72 | 25.481.100 | | 2011-08-19 | 00:00:00 | 181,64 | 181,67 | 178,91 | 179,95 | 34.398.100 | | 2011-08-22 | 00:00:00 | 181,95 | 184,82 | 181,60 | 184,59 | 27.352.300 | | 2011-08-23 | 00:00:00 | 182,24 | 183,82 | 177,50 | 177,67 | 55.236.100 | | 2011-08-24 | 00:00:00 | 177,90 | 178,31 | 170,31 | 171,65 | 70.535.100 | | 2011-08-25 | 00:00:00 | 167,00 | 172,81 | 165,88 | 172,36 | 43.234.500 | | 2011-08-26 | 00:00:00 | 173,57 | 177,55 | 171,75 | 177,47 | 38.662.800 | | 2011-08-29 | 00:00:00 | 175,95 | 176,01 | 172,88 | 173,89 | 25.210.900 | | 2011-08-30 | 00:00:00 | 177,70 | 179,31 | 176,66 | 179,10 | 23.405.600 | | 2011-08-31 | 00:00:00 | 177,73 | 179,16 | 176,33 | 177,72 | 16.054.400 | | 2011-09-01 | 00:00:00 | 177,44 | 178,26 | 176,55 | 177,87 | 13.895.500 | | 2011-09-02 | 00:00:00 | 182,82 | 183,51 | 182,10 | 183,24 | 19.911.200 | | 2011-09-06 | 00:00:00 | 184,58 | 185,85 | 181,31 | 182,90 | 30.201.000 | | 2011-09-07 | 00:00:00 | 176,19 | 178,09 | 174,45 | 177,08 | 30.744.200 | | 2011-09-08 | 00:00:00 | 181,39 | 182,12 | 179,77 | 181,81 | 20.699.800 | | 2011-09-09 | 00:00:00 | 179,76 | 181,95 | 179,17 | 180,70 | 25.429.600 | | 2011-09-12 | 00:00:00 | 178,73 | 178,99 | 175,33 | 176,67 | 21.798.700 | | 2011-09-13 | 00:00:00 | 177,52 | 179,54 | 176,29 | 178,54 | 17.226.100 | | 2011-09-14 | 00:00:00 | 177,55 | 177,78 | 176,05 | 177,21 | 18.110.100 | | 2011-09-15 | 00:00:00 | 174,61 | 174,85 | 172,56 | 174,40 | 20.880.500 | | 2011-09-16 | 00:00:00 | 173,72 | 177,40 | 173,71 | 176,03 | 20.693.700 | | 2011-09-19 | 00:00:00 | 176,83 | 176,86 | 172,20 | 173,31 | 18.240.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
