(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-11 | 00:00:00 | 42,33 | 42,57 | 42,28 | 42,54 | 2.252.900 | | 2005-07-12 | 00:00:00 | 42,61 | 42,64 | 42,40 | 42,64 | 1.274.200 | | 2005-07-13 | 00:00:00 | 42,35 | 42,38 | 42,25 | 42,35 | 981.300 | | 2005-07-14 | 00:00:00 | 42,33 | 42,36 | 41,80 | 41,90 | 1.642.600 | | 2005-07-15 | 00:00:00 | 41,76 | 42,07 | 41,70 | 42,05 | 1.104.800 | | 2005-07-18 | 00:00:00 | 41,96 | 42,17 | 41,94 | 42,01 | 956.400 | | 2005-07-19 | 00:00:00 | 41,88 | 42,00 | 41,81 | 41,89 | 1.132.600 | | 2005-07-20 | 00:00:00 | 42,16 | 42,25 | 42,05 | 42,20 | 2.266.800 | | 2005-07-21 | 00:00:00 | 42,43 | 42,51 | 42,33 | 42,46 | 1.777.300 | | 2005-07-22 | 00:00:00 | 42,45 | 42,48 | 42,34 | 42,45 | 633.300 | | 2005-07-25 | 00:00:00 | 42,46 | 42,56 | 42,43 | 42,51 | 2.122.100 | | 2005-07-26 | 00:00:00 | 42,28 | 42,37 | 42,14 | 42,25 | 637.000 | | 2005-07-27 | 00:00:00 | 42,30 | 42,50 | 42,30 | 42,44 | 1.560.600 | | 2005-07-28 | 00:00:00 | 42,46 | 42,79 | 42,46 | 42,75 | 3.673.300 | | 2005-07-29 | 00:00:00 | 42,83 | 42,96 | 42,79 | 42,82 | 1.185.100 | | 2005-08-01 | 00:00:00 | 43,08 | 43,17 | 42,99 | 43,13 | 1.493.900 | | 2005-08-02 | 00:00:00 | 43,07 | 43,15 | 42,99 | 43,14 | 699.600 | | 2005-08-03 | 00:00:00 | 43,38 | 43,62 | 43,35 | 43,53 | 1.545.900 | | 2005-08-04 | 00:00:00 | 43,68 | 43,82 | 43,63 | 43,68 | 867.600 | | 2005-08-05 | 00:00:00 | 43,71 | 43,75 | 43,56 | 43,60 | 1.100.600 | | 2005-08-08 | 00:00:00 | 43,52 | 43,55 | 43,27 | 43,35 | 1.108.500 | | 2005-08-09 | 00:00:00 | 43,27 | 43,35 | 43,17 | 43,34 | 1.305.800 | | 2005-08-10 | 00:00:00 | 43,50 | 43,66 | 43,45 | 43,65 | 695.500 | | 2005-08-11 | 00:00:00 | 43,90 | 44,62 | 43,86 | 44,45 | 2.186.100 | | 2005-08-12 | 00:00:00 | 44,49 | 44,72 | 44,43 | 44,49 | 2.428.500 | | 2005-08-15 | 00:00:00 | 44,19 | 44,27 | 43,98 | 44,13 | 1.524.500 | | 2005-08-16 | 00:00:00 | 44,06 | 44,57 | 44,05 | 44,55 | 1.882.600 | | 2005-08-17 | 00:00:00 | 44,26 | 44,30 | 43,72 | 43,91 | 1.990.300 | | 2005-08-18 | 00:00:00 | 43,94 | 44,14 | 43,82 | 43,83 | 1.093.500 | | 2005-08-19 | 00:00:00 | 43,77 | 43,88 | 43,49 | 43,60 | 811.800 | | 2005-08-22 | 00:00:00 | 43,84 | 43,95 | 43,66 | 43,70 | 877.200 | | 2005-08-23 | 00:00:00 | 43,84 | 43,90 | 43,71 | 43,76 | 607.700 | | 2005-08-24 | 00:00:00 | 43,94 | 43,96 | 43,41 | 43,59 | 894.300 | | 2005-08-25 | 00:00:00 | 43,76 | 43,81 | 43,60 | 43,73 | 1.652.600 | | 2005-08-26 | 00:00:00 | 43,78 | 43,90 | 43,51 | 43,61 | 1.301.700 | | 2005-08-29 | 00:00:00 | 43,81 | 43,96 | 43,56 | 43,57 | 1.585.500 | | 2005-08-30 | 00:00:00 | 42,96 | 43,07 | 42,81 | 43,01 | 2.200.400 | | 2005-08-31 | 00:00:00 | 43,10 | 43,40 | 43,03 | 43,40 | 2.416.500 | | 2005-09-01 | 00:00:00 | 43,93 | 44,40 | 43,85 | 44,22 | 2.502.900 | | 2005-09-02 | 00:00:00 | 44,24 | 44,36 | 44,09 | 44,25 | 1.414.900 | | 2005-09-06 | 00:00:00 | 44,42 | 44,42 | 44,19 | 44,27 | 819.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
