(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-09-19 | 00:00:00 | 176,83 | 176,86 | 172,20 | 173,31 | 18.240.900 | | 2011-09-20 | 00:00:00 | 173,18 | 176,37 | 172,84 | 175,78 | 12.667.600 | | 2011-09-21 | 00:00:00 | 174,79 | 176,73 | 173,14 | 173,59 | 16.431.300 | | 2011-09-22 | 00:00:00 | 169,30 | 170,32 | 167,48 | 169,05 | 32.460.600 | | 2011-09-23 | 00:00:00 | 164,51 | 165,72 | 158,55 | 159,80 | 52.981.400 | | 2011-09-26 | 00:00:00 | 157,12 | 158,80 | 154,19 | 157,58 | 42.343.600 | | 2011-09-27 | 00:00:00 | 161,61 | 162,29 | 159,91 | 160,63 | 25.106.300 | | 2011-09-28 | 00:00:00 | 160,73 | 161,29 | 155,56 | 156,22 | 21.947.100 | | 2011-09-29 | 00:00:00 | 158,12 | 158,20 | 156,14 | 157,70 | 17.240.000 | | 2011-09-30 | 00:00:00 | 157,30 | 160,00 | 156,33 | 158,06 | 16.770.300 | | 2011-10-03 | 00:00:00 | 161,09 | 161,56 | 159,93 | 160,96 | 14.144.200 | | 2011-10-04 | 00:00:00 | 160,95 | 161,03 | 155,27 | 157,64 | 24.032.500 | | 2011-10-05 | 00:00:00 | 158,01 | 160,32 | 156,44 | 159,46 | 15.132.300 | | 2011-10-06 | 00:00:00 | 160,02 | 161,11 | 158,77 | 160,49 | 12.389.500 | | 2011-10-07 | 00:00:00 | 161,02 | 161,58 | 158,23 | 159,18 | 12.977.400 | | 2011-10-10 | 00:00:00 | 162,05 | 163,32 | 161,14 | 163,27 | 8.948.800 | | 2011-10-11 | 00:00:00 | 162,21 | 162,51 | 161,21 | 162,10 | 8.256.900 | | 2011-10-12 | 00:00:00 | 163,70 | 164,00 | 162,50 | 163,26 | 10.867.900 | | 2011-10-13 | 00:00:00 | 162,30 | 162,48 | 160,82 | 162,30 | 8.327.900 | | 2011-10-14 | 00:00:00 | 163,33 | 163,82 | 162,25 | 163,40 | 9.737.900 | | 2011-10-17 | 00:00:00 | 164,00 | 164,16 | 161,95 | 162,62 | 8.755.100 | | 2011-10-18 | 00:00:00 | 159,96 | 162,03 | 158,30 | 161,84 | 15.366.500 | | 2011-10-19 | 00:00:00 | 161,09 | 161,43 | 159,55 | 159,87 | 8.528.700 | | 2011-10-20 | 00:00:00 | 157,62 | 158,42 | 156,05 | 157,77 | 17.345.000 | | 2011-10-21 | 00:00:00 | 159,99 | 160,45 | 158,94 | 159,52 | 13.334.500 | | 2011-10-24 | 00:00:00 | 160,55 | 161,33 | 160,22 | 161,02 | 10.177.400 | | 2011-10-25 | 00:00:00 | 161,24 | 166,34 | 160,41 | 165,59 | 22.111.800 | | 2011-10-26 | 00:00:00 | 167,03 | 168,05 | 166,42 | 167,40 | 17.091.400 | | 2011-10-27 | 00:00:00 | 167,59 | 170,29 | 166,65 | 169,55 | 15.848.000 | | 2011-10-28 | 00:00:00 | 169,64 | 169,94 | 168,75 | 169,62 | 9.362.900 | | 2011-10-31 | 00:00:00 | 167,76 | 168,16 | 166,91 | 167,34 | 8.437.200 | | 2011-11-01 | 00:00:00 | 164,03 | 167,41 | 163,61 | 167,38 | 15.319.100 | | 2011-11-02 | 00:00:00 | 168,59 | 169,74 | 167,30 | 169,06 | 14.530.500 | | 2011-11-03 | 00:00:00 | 171,17 | 172,04 | 169,90 | 171,72 | 17.577.200 | | 2011-11-04 | 00:00:00 | 171,03 | 171,34 | 170,16 | 170,85 | 11.060.400 | | 2011-11-07 | 00:00:00 | 172,85 | 175,00 | 172,71 | 174,98 | 20.131.900 | | 2011-11-08 | 00:00:00 | 174,35 | 175,46 | 172,90 | 173,53 | 16.054.200 | | 2011-11-09 | 00:00:00 | 174,28 | 174,81 | 171,61 | 172,07 | 12.280.300 | | 2011-11-10 | 00:00:00 | 172,43 | 172,59 | 168,83 | 171,14 | 11.830.200 | | 2011-11-11 | 00:00:00 | 172,10 | 174,05 | 172,07 | 173,96 | 8.727.100 | | 2011-11-14 | 00:00:00 | 173,74 | 173,86 | 172,59 | 173,20 | 5.886.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
