(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-11-14 | 00:00:00 | 173,74 | 173,86 | 172,59 | 173,20 | 5.886.400 | | 2011-11-15 | 00:00:00 | 173,35 | 173,81 | 171,90 | 173,36 | 9.167.900 | | 2011-11-16 | 00:00:00 | 171,63 | 172,96 | 170,57 | 171,51 | 15.093.300 | | 2011-11-17 | 00:00:00 | 170,04 | 170,30 | 166,39 | 167,10 | 28.458.200 | | 2011-11-18 | 00:00:00 | 167,23 | 168,69 | 166,60 | 167,62 | 14.014.500 | | 2011-11-21 | 00:00:00 | 166,61 | 166,71 | 162,07 | 163,50 | 22.030.700 | | 2011-11-22 | 00:00:00 | 164,74 | 165,92 | 164,61 | 165,31 | 12.094.400 | | 2011-11-23 | 00:00:00 | 164,55 | 165,37 | 163,12 | 164,83 | 11.483.300 | | 2011-11-25 | 00:00:00 | 163,33 | 165,20 | 163,29 | 163,40 | 6.098.000 | | 2011-11-28 | 00:00:00 | 166,93 | 167,14 | 165,98 | 166,63 | 12.004.000 | | 2011-11-29 | 00:00:00 | 166,40 | 167,33 | 166,08 | 166,88 | 9.185.900 | | 2011-11-30 | 00:00:00 | 169,70 | 170,30 | 169,06 | 170,13 | 11.810.100 | | 2011-12-01 | 00:00:00 | 169,85 | 170,57 | 168,59 | 169,63 | 11.610.300 | | 2011-12-02 | 00:00:00 | 170,65 | 170,80 | 169,36 | 169,82 | 8.433.200 | | 2011-12-05 | 00:00:00 | 169,06 | 169,95 | 167,06 | 167,32 | 10.246.700 | | 2011-12-06 | 00:00:00 | 166,31 | 168,57 | 165,53 | 168,18 | 10.381.900 | | 2011-12-07 | 00:00:00 | 168,79 | 169,52 | 167,76 | 169,40 | 10.345.300 | | 2011-12-08 | 00:00:00 | 166,96 | 167,63 | 165,73 | 165,98 | 11.718.800 | | 2011-12-09 | 00:00:00 | 166,43 | 167,34 | 166,12 | 166,40 | 8.354.000 | | 2011-12-12 | 00:00:00 | 162,35 | 162,41 | 161,14 | 161,99 | 15.314.900 | | 2011-12-13 | 00:00:00 | 161,86 | 163,19 | 157,76 | 158,45 | 24.979.600 | | 2011-12-14 | 00:00:00 | 156,79 | 157,34 | 152,05 | 152,89 | 42.285.900 | | 2011-12-15 | 00:00:00 | 154,74 | 154,95 | 151,71 | 152,33 | 21.508.000 | | 2011-12-16 | 00:00:00 | 154,31 | 155,37 | 153,90 | 155,23 | 18.124.300 | | 2011-12-19 | 00:00:00 | 155,48 | 155,86 | 154,36 | 154,87 | 12.488.400 | | 2011-12-20 | 00:00:00 | 156,82 | 157,43 | 156,58 | 156,98 | 9.136.300 | | 2011-12-21 | 00:00:00 | 156,98 | 157,53 | 156,13 | 157,16 | 11.996.100 | | 2011-12-22 | 00:00:00 | 156,35 | 156,80 | 155,33 | 156,04 | 9.888.400 | | 2011-12-23 | 00:00:00 | 156,35 | 156,49 | 155,82 | 156,31 | 3.565.100 | | 2011-12-27 | 00:00:00 | 155,08 | 155,55 | 154,54 | 154,91 | 4.918.600 | | 2011-12-28 | 00:00:00 | 154,05 | 154,26 | 150,66 | 151,03 | 16.412.400 | | 2011-12-29 | 00:00:00 | 149,09 | 150,72 | 148,27 | 150,34 | 19.798.500 | | 2011-12-30 | 00:00:00 | 152,14 | 153,75 | 151,79 | 151,99 | 10.852.700 | | 2012-01-03 | 00:00:00 | 154,76 | 156,30 | 154,55 | 155,92 | 13.369.700 | | 2012-01-04 | 00:00:00 | 155,43 | 157,38 | 155,34 | 156,71 | 11.521.700 | | 2012-01-05 | 00:00:00 | 155,37 | 158,03 | 155,25 | 157,78 | 11.605.900 | | 2012-01-06 | 00:00:00 | 158,59 | 158,63 | 156,38 | 157,20 | 9.790.500 | | 2012-01-09 | 00:00:00 | 157,36 | 157,59 | 156,19 | 156,50 | 8.771.900 | | 2012-01-10 | 00:00:00 | 158,97 | 159,47 | 158,47 | 158,64 | 8.308.200 | | 2012-01-11 | 00:00:00 | 159,34 | 160,05 | 158,91 | 159,67 | 7.968.500 | | 2012-01-12 | 00:00:00 | 161,02 | 161,62 | 159,83 | 160,38 | 8.602.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
