(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-08-30 | 00:00:00 | 161,26 | 161,31 | 160,01 | 160,52 | 5.813.700 | | 2012-08-31 | 00:00:00 | 161,14 | 164,22 | 159,56 | 164,22 | 18.024.200 | | 2012-09-04 | 00:00:00 | 164,11 | 164,77 | 163,66 | 164,48 | 12.034.800 | | 2012-09-05 | 00:00:00 | 164,12 | 164,39 | 163,81 | 164,31 | 8.401.900 | | 2012-09-06 | 00:00:00 | 165,16 | 165,78 | 164,80 | 164,89 | 12.961.100 | | 2012-09-07 | 00:00:00 | 167,77 | 169,00 | 167,37 | 168,44 | 19.138.600 | | 2012-09-10 | 00:00:00 | 167,84 | 168,14 | 167,23 | 167,29 | 7.760.600 | | 2012-09-11 | 00:00:00 | 168,22 | 168,53 | 167,79 | 167,90 | 7.522.900 | | 2012-09-12 | 00:00:00 | 168,84 | 168,87 | 167,25 | 167,92 | 9.945.400 | | 2012-09-13 | 00:00:00 | 167,87 | 171,91 | 166,30 | 171,31 | 28.324.400 | | 2012-09-14 | 00:00:00 | 171,89 | 172,23 | 171,31 | 171,80 | 16.847.500 | | 2012-09-17 | 00:00:00 | 171,77 | 171,96 | 170,06 | 170,40 | 11.281.600 | | 2012-09-18 | 00:00:00 | 170,81 | 171,95 | 170,67 | 171,72 | 12.476.200 | | 2012-09-19 | 00:00:00 | 171,88 | 172,03 | 171,19 | 171,74 | 9.125.800 | | 2012-09-20 | 00:00:00 | 171,03 | 171,69 | 170,23 | 171,47 | 8.703.000 | | 2012-09-21 | 00:00:00 | 172,93 | 173,18 | 171,54 | 171,96 | 13.361.300 | | 2012-09-24 | 00:00:00 | 170,63 | 171,39 | 170,57 | 171,05 | 9.177.900 | | 2012-09-25 | 00:00:00 | 171,76 | 172,11 | 170,50 | 170,77 | 10.354.200 | | 2012-09-26 | 00:00:00 | 169,46 | 170,05 | 168,34 | 169,81 | 12.064.800 | | 2012-09-27 | 00:00:00 | 171,02 | 172,60 | 170,76 | 172,34 | 10.539.500 | | 2012-09-28 | 00:00:00 | 172,03 | 172,48 | 171,34 | 171,89 | 9.681.200 | | 2012-10-01 | 00:00:00 | 172,83 | 173,62 | 171,77 | 172,29 | 10.676.400 | | 2012-10-02 | 00:00:00 | 172,47 | 172,70 | 171,59 | 172,10 | 7.053.900 | | 2012-10-03 | 00:00:00 | 172,51 | 172,61 | 171,89 | 172,41 | 5.647.600 | | 2012-10-04 | 00:00:00 | 173,20 | 174,07 | 172,92 | 173,61 | 10.376.800 | | 2012-10-05 | 00:00:00 | 172,87 | 173,37 | 172,01 | 172,62 | 8.871.000 | | 2012-10-08 | 00:00:00 | 171,75 | 172,28 | 171,68 | 172,05 | 3.749.300 | | 2012-10-09 | 00:00:00 | 171,86 | 172,17 | 170,56 | 170,99 | 7.750.700 | | 2012-10-10 | 00:00:00 | 170,54 | 171,34 | 170,30 | 170,84 | 7.361.300 | | 2012-10-11 | 00:00:00 | 171,30 | 171,95 | 171,13 | 171,32 | 5.714.900 | | 2012-10-12 | 00:00:00 | 171,15 | 171,41 | 169,81 | 170,06 | 8.266.000 | | 2012-10-15 | 00:00:00 | 169,01 | 169,10 | 167,53 | 168,35 | 10.704.900 | | 2012-10-16 | 00:00:00 | 168,87 | 169,45 | 168,67 | 169,42 | 6.204.000 | | 2012-10-17 | 00:00:00 | 169,21 | 169,95 | 168,92 | 169,54 | 5.203.400 | | 2012-10-18 | 00:00:00 | 168,80 | 169,31 | 168,59 | 168,79 | 6.607.100 | | 2012-10-19 | 00:00:00 | 168,42 | 168,45 | 166,23 | 166,97 | 13.860.400 | | 2012-10-22 | 00:00:00 | 167,08 | 167,63 | 167,03 | 167,58 | 6.366.200 | | 2012-10-23 | 00:00:00 | 166,04 | 166,06 | 165,12 | 165,43 | 11.870.600 | | 2012-10-24 | 00:00:00 | 165,78 | 165,83 | 164,60 | 164,86 | 10.794.600 | | 2012-10-25 | 00:00:00 | 166,29 | 166,53 | 165,77 | 166,02 | 7.013.800 | | 2012-10-26 | 00:00:00 | 166,23 | 166,60 | 165,77 | 165,93 | 6.441.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
