(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-07-05 | 00:00:00 | 155,44 | 156,40 | 154,45 | 155,68 | 5.359.900 | 2012-07-06 | 00:00:00 | 154,23 | 154,49 | 152,95 | 153,71 | 7.045.700 | 2012-07-09 | 00:00:00 | 153,61 | 154,58 | 153,43 | 154,04 | 4.468.500 | 2012-07-10 | 00:00:00 | 155,13 | 155,18 | 151,78 | 152,15 | 9.731.400 | 2012-07-11 | 00:00:00 | 152,58 | 153,44 | 152,02 | 152,99 | 6.363.600 | 2012-07-12 | 00:00:00 | 151,26 | 153,07 | 150,85 | 152,59 | 11.394.800 | 2012-07-13 | 00:00:00 | 153,44 | 154,93 | 153,44 | 154,14 | 4.825.000 | 2012-07-16 | 00:00:00 | 154,43 | 154,75 | 153,98 | 154,21 | 5.710.900 | 2012-07-17 | 00:00:00 | 154,01 | 154,50 | 152,45 | 153,47 | 13.021.800 | 2012-07-18 | 00:00:00 | 152,67 | 153,60 | 152,40 | 153,05 | 6.492.200 | 2012-07-19 | 00:00:00 | 153,73 | 154,32 | 152,93 | 153,38 | 6.070.000 | 2012-07-20 | 00:00:00 | 152,96 | 154,00 | 152,75 | 153,67 | 8.396.000 | 2012-07-23 | 00:00:00 | 152,50 | 153,33 | 152,29 | 153,03 | 4.946.100 | 2012-07-24 | 00:00:00 | 153,63 | 153,80 | 152,20 | 153,52 | 6.520.300 | 2012-07-25 | 00:00:00 | 155,33 | 156,29 | 155,05 | 155,67 | 9.355.900 | 2012-07-26 | 00:00:00 | 156,70 | 157,26 | 156,05 | 156,77 | 7.343.500 | 2012-07-27 | 00:00:00 | 157,64 | 157,96 | 156,66 | 157,54 | 9.772.600 | 2012-07-30 | 00:00:00 | 156,86 | 157,66 | 155,00 | 157,43 | 6.931.000 | 2012-07-31 | 00:00:00 | 157,60 | 157,72 | 156,26 | 156,49 | 10.919.700 | 2012-08-01 | 00:00:00 | 155,18 | 155,79 | 154,41 | 155,14 | 12.714.500 | 2012-08-02 | 00:00:00 | 154,66 | 155,14 | 153,61 | 154,13 | 11.538.800 | 2012-08-03 | 00:00:00 | 154,67 | 155,88 | 154,44 | 155,55 | 10.522.200 | 2012-08-06 | 00:00:00 | 155,92 | 156,73 | 155,74 | 156,30 | 4.610.800 | 2012-08-07 | 00:00:00 | 156,37 | 156,63 | 156,01 | 156,28 | 5.923.300 | 2012-08-08 | 00:00:00 | 156,49 | 156,86 | 156,27 | 156,48 | 3.512.400 | 2012-08-09 | 00:00:00 | 156,36 | 157,00 | 156,28 | 156,99 | 3.177.800 | 2012-08-10 | 00:00:00 | 156,90 | 157,82 | 156,65 | 157,18 | 4.608.000 | 2012-08-13 | 00:00:00 | 157,05 | 157,45 | 155,90 | 155,99 | 4.573.300 | 2012-08-14 | 00:00:00 | 155,06 | 155,58 | 154,83 | 155,13 | 5.075.200 | 2012-08-15 | 00:00:00 | 155,32 | 155,82 | 155,27 | 155,63 | 4.993.900 | 2012-08-16 | 00:00:00 | 155,85 | 157,09 | 155,50 | 156,56 | 8.838.300 | 2012-08-17 | 00:00:00 | 157,06 | 157,07 | 156,22 | 156,72 | 7.812.100 | 2012-08-20 | 00:00:00 | 156,52 | 157,40 | 156,47 | 157,26 | 7.846.200 | 2012-08-21 | 00:00:00 | 158,81 | 159,20 | 158,69 | 158,83 | 11.833.100 | 2012-08-22 | 00:00:00 | 159,19 | 160,63 | 158,51 | 160,54 | 13.589.400 | 2012-08-23 | 00:00:00 | 161,41 | 162,45 | 161,23 | 161,89 | 17.223.600 | 2012-08-24 | 00:00:00 | 161,87 | 162,35 | 161,33 | 161,97 | 8.497.200 | 2012-08-27 | 00:00:00 | 161,77 | 162,29 | 161,34 | 161,36 | 5.380.200 | 2012-08-28 | 00:00:00 | 161,63 | 162,19 | 161,30 | 161,64 | 5.074.200 | 2012-08-29 | 00:00:00 | 161,60 | 161,68 | 160,18 | 160,59 | 9.287.700 | 2012-08-30 | 00:00:00 | 161,26 | 161,31 | 160,01 | 160,52 | 5.813.700 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|