(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-03-12 | 00:00:00 | 165,33 | 165,58 | 164,40 | 165,07 | 6.523.800 | | 2012-03-13 | 00:00:00 | 163,94 | 165,41 | 161,43 | 162,30 | 20.032.200 | | 2012-03-14 | 00:00:00 | 159,61 | 160,58 | 158,80 | 159,57 | 28.822.100 | | 2012-03-15 | 00:00:00 | 159,73 | 161,98 | 159,28 | 161,08 | 12.689.300 | | 2012-03-16 | 00:00:00 | 160,08 | 161,54 | 159,92 | 161,30 | 12.549.200 | | 2012-03-19 | 00:00:00 | 160,85 | 162,30 | 160,72 | 161,59 | 9.920.800 | | 2012-03-20 | 00:00:00 | 160,20 | 161,08 | 159,77 | 160,13 | 11.643.700 | | 2012-03-21 | 00:00:00 | 160,63 | 161,48 | 160,15 | 160,21 | 6.672.700 | | 2012-03-22 | 00:00:00 | 158,20 | 159,71 | 158,13 | 159,57 | 11.107.700 | | 2012-03-23 | 00:00:00 | 160,88 | 161,88 | 160,52 | 161,53 | 10.689.000 | | 2012-03-26 | 00:00:00 | 163,17 | 164,54 | 162,95 | 164,40 | 13.211.600 | | 2012-03-27 | 00:00:00 | 164,52 | 164,89 | 163,13 | 163,24 | 10.908.700 | | 2012-03-28 | 00:00:00 | 162,71 | 162,98 | 160,66 | 161,51 | 11.008.200 | | 2012-03-29 | 00:00:00 | 161,14 | 161,46 | 159,81 | 161,28 | 11.026.900 | | 2012-03-30 | 00:00:00 | 161,67 | 162,33 | 161,22 | 162,12 | 7.534.000 | | 2012-04-02 | 00:00:00 | 161,96 | 163,56 | 161,81 | 162,94 | 7.541.700 | | 2012-04-03 | 00:00:00 | 163,23 | 163,23 | 159,17 | 159,89 | 16.822.300 | | 2012-04-04 | 00:00:00 | 157,70 | 158,03 | 156,58 | 157,21 | 15.975.600 | | 2012-04-05 | 00:00:00 | 157,87 | 158,68 | 157,78 | 158,31 | 8.967.700 | | 2012-04-09 | 00:00:00 | 159,72 | 160,01 | 158,91 | 159,37 | 8.245.800 | | 2012-04-10 | 00:00:00 | 159,66 | 161,58 | 158,47 | 161,10 | 14.288.500 | | 2012-04-11 | 00:00:00 | 161,20 | 161,54 | 160,74 | 161,07 | 10.005.400 | | 2012-04-12 | 00:00:00 | 160,74 | 163,20 | 160,46 | 162,70 | 9.229.900 | | 2012-04-13 | 00:00:00 | 162,45 | 162,46 | 160,17 | 160,85 | 10.041.000 | | 2012-04-16 | 00:00:00 | 160,51 | 161,18 | 159,53 | 160,46 | 6.670.500 | | 2012-04-17 | 00:00:00 | 160,54 | 160,96 | 158,75 | 160,25 | 7.575.800 | | 2012-04-18 | 00:00:00 | 159,49 | 160,12 | 159,07 | 159,31 | 7.463.000 | | 2012-04-19 | 00:00:00 | 160,00 | 160,64 | 159,02 | 159,43 | 9.914.400 | | 2012-04-20 | 00:00:00 | 159,25 | 159,91 | 159,20 | 159,54 | 9.148.800 | | 2012-04-23 | 00:00:00 | 158,20 | 159,18 | 157,88 | 159,07 | 8.876.800 | | 2012-04-24 | 00:00:00 | 159,63 | 160,18 | 159,29 | 159,30 | 5.200.600 | | 2012-04-25 | 00:00:00 | 159,48 | 159,96 | 157,76 | 159,62 | 15.093.700 | | 2012-04-26 | 00:00:00 | 160,46 | 161,38 | 160,10 | 161,03 | 10.918.700 | | 2012-04-27 | 00:00:00 | 161,78 | 161,97 | 161,15 | 161,38 | 8.378.100 | | 2012-04-30 | 00:00:00 | 160,49 | 161,88 | 160,31 | 161,88 | 8.007.300 | | 2012-05-01 | 00:00:00 | 162,09 | 162,18 | 160,89 | 161,32 | 7.414.800 | | 2012-05-02 | 00:00:00 | 160,74 | 160,78 | 159,76 | 160,59 | 5.632.300 | | 2012-05-03 | 00:00:00 | 159,16 | 159,48 | 158,37 | 158,97 | 13.172.000 | | 2012-05-04 | 00:00:00 | 158,82 | 159,98 | 158,57 | 159,47 | 11.389.600 | | 2012-05-07 | 00:00:00 | 159,31 | 159,34 | 158,45 | 159,08 | 4.900.000 | | 2012-05-08 | 00:00:00 | 156,61 | 156,73 | 154,92 | 156,00 | 17.852.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
