(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 | | 2012-05-08 | 00:00:00 | 156,61 | 156,73 | 154,92 | 156,00 | 17.852.300 | | 2012-05-09 | 00:00:00 | 154,10 | 154,98 | 153,60 | 154,47 | 13.864.000 | | 2012-05-10 | 00:00:00 | 155,16 | 155,57 | 154,64 | 154,77 | 7.460.100 | | 2012-05-11 | 00:00:00 | 153,44 | 154,47 | 153,24 | 153,56 | 8.285.600 | | 2012-05-14 | 00:00:00 | 151,58 | 152,03 | 151,00 | 151,33 | 13.388.200 | | 2012-05-15 | 00:00:00 | 151,16 | 151,44 | 149,63 | 149,74 | 13.354.500 | | 2012-05-16 | 00:00:00 | 149,48 | 150,70 | 148,60 | 149,46 | 16.750.700 | | 2012-05-17 | 00:00:00 | 150,83 | 153,40 | 150,38 | 152,80 | 18.080.700 | | 2012-05-18 | 00:00:00 | 154,46 | 155,13 | 153,97 | 154,55 | 12.994.200 | | 2012-05-21 | 00:00:00 | 154,11 | 154,95 | 153,86 | 154,65 | 7.531.300 | | 2012-05-22 | 00:00:00 | 153,59 | 154,42 | 151,55 | 152,08 | 11.302.700 | | 2012-05-23 | 00:00:00 | 151,50 | 151,84 | 148,84 | 151,62 | 18.800.000 | | 2012-05-24 | 00:00:00 | 152,71 | 152,91 | 150,62 | 151,41 | 9.697.100 | | 2012-05-25 | 00:00:00 | 151,89 | 152,85 | 151,63 | 152,68 | 6.212.900 | | 2012-05-29 | 00:00:00 | 153,47 | 153,62 | 150,25 | 151,02 | 11.243.100 | | 2012-05-30 | 00:00:00 | 149,74 | 152,38 | 148,53 | 151,91 | 16.764.800 | | 2012-05-31 | 00:00:00 | 152,03 | 152,71 | 150,62 | 151,62 | 10.114.300 | | 2012-06-01 | 00:00:00 | 155,41 | 158,31 | 154,87 | 157,50 | 27.399.400 | | 2012-06-04 | 00:00:00 | 157,26 | 157,44 | 156,16 | 157,32 | 11.462.100 | | 2012-06-05 | 00:00:00 | 156,92 | 157,27 | 156,42 | 157,14 | 8.084.100 | | 2012-06-06 | 00:00:00 | 158,90 | 159,20 | 156,59 | 157,21 | 15.756.000 | | 2012-06-07 | 00:00:00 | 157,82 | 157,84 | 153,19 | 154,50 | 18.921.600 | | 2012-06-08 | 00:00:00 | 153,02 | 154,83 | 153,00 | 154,73 | 11.074.800 | | 2012-06-11 | 00:00:00 | 154,83 | 155,40 | 153,55 | 155,36 | 9.150.800 | | 2012-06-12 | 00:00:00 | 155,49 | 157,04 | 155,45 | 156,46 | 13.241.100 | | 2012-06-13 | 00:00:00 | 157,61 | 157,65 | 156,42 | 157,12 | 10.109.800 | | 2012-06-14 | 00:00:00 | 157,64 | 157,94 | 156,24 | 157,75 | 11.502.400 | | 2012-06-15 | 00:00:00 | 157,75 | 158,46 | 157,42 | 157,84 | 13.099.300 | | 2012-06-18 | 00:00:00 | 157,46 | 158,21 | 156,54 | 157,93 | 6.733.000 | | 2012-06-19 | 00:00:00 | 158,00 | 158,14 | 156,97 | 157,16 | 6.945.900 | | 2012-06-20 | 00:00:00 | 156,00 | 157,37 | 154,26 | 155,97 | 16.970.200 | | 2012-06-21 | 00:00:00 | 153,73 | 154,23 | 151,80 | 152,02 | 14.447.500 | | 2012-06-22 | 00:00:00 | 152,04 | 152,70 | 151,21 | 152,64 | 6.755.200 | | 2012-06-25 | 00:00:00 | 152,58 | 154,16 | 152,25 | 153,76 | 6.183.600 | | 2012-06-26 | 00:00:00 | 153,03 | 153,30 | 152,13 | 152,62 | 6.123.400 | | 2012-06-27 | 00:00:00 | 153,30 | 153,45 | 152,15 | 152,83 | 4.840.700 | | 2012-06-28 | 00:00:00 | 151,90 | 152,16 | 150,15 | 151,05 | 8.755.600 | | 2012-06-29 | 00:00:00 | 155,13 | 155,95 | 154,52 | 155,19 | 10.378.200 | | 2012-07-02 | 00:00:00 | 154,67 | 155,55 | 154,34 | 155,09 | 3.654.200 | | 2012-07-03 | 00:00:00 | 156,97 | 157,72 | 156,77 | 157,46 | 5.024.000 | | 2012-07-05 | 00:00:00 | 155,44 | 156,40 | 154,45 | 155,68 | 5.359.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
