(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 | | 2012-10-26 | 00:00:00 | 166,23 | 166,60 | 165,77 | 165,93 | 6.441.300 | | 2012-10-31 | 00:00:00 | 166,47 | 167,28 | 166,38 | 166,83 | 4.681.500 | | 2012-11-01 | 00:00:00 | 167,02 | 167,04 | 166,04 | 166,07 | 6.018.000 | | 2012-11-02 | 00:00:00 | 164,45 | 164,47 | 162,30 | 162,60 | 14.763.100 | | 2012-11-05 | 00:00:00 | 163,12 | 163,42 | 162,81 | 163,23 | 6.156.200 | | 2012-11-06 | 00:00:00 | 163,91 | 166,77 | 163,61 | 166,30 | 16.038.700 | | 2012-11-07 | 00:00:00 | 166,87 | 167,13 | 165,04 | 166,49 | 13.195.200 | | 2012-11-08 | 00:00:00 | 166,14 | 168,16 | 166,12 | 167,99 | 8.814.700 | | 2012-11-09 | 00:00:00 | 168,21 | 168,54 | 167,55 | 167,82 | 7.361.000 | | 2012-11-12 | 00:00:00 | 168,10 | 168,28 | 167,21 | 167,45 | 5.647.600 | | 2012-11-13 | 00:00:00 | 166,66 | 167,94 | 166,63 | 167,10 | 6.463.300 | | 2012-11-14 | 00:00:00 | 167,46 | 168,04 | 166,78 | 167,14 | 8.510.500 | | 2012-11-15 | 00:00:00 | 167,00 | 167,05 | 165,18 | 166,09 | 10.023.200 | | 2012-11-16 | 00:00:00 | 165,74 | 166,36 | 165,47 | 165,88 | 6.944.000 | | 2012-11-19 | 00:00:00 | 167,75 | 168,16 | 167,38 | 167,87 | 6.764.500 | | 2012-11-20 | 00:00:00 | 167,75 | 168,02 | 166,84 | 167,39 | 5.496.100 | | 2012-11-21 | 00:00:00 | 167,19 | 167,82 | 166,97 | 167,56 | 3.810.700 | | 2012-11-23 | 00:00:00 | 167,97 | 170,01 | 167,80 | 169,61 | 6.110.100 | | 2012-11-26 | 00:00:00 | 169,56 | 169,73 | 169,25 | 169,43 | 5.377.700 | | 2012-11-27 | 00:00:00 | 169,14 | 169,40 | 168,62 | 168,71 | 7.314.400 | | 2012-11-28 | 00:00:00 | 165,43 | 166,84 | 165,38 | 166,55 | 12.880.100 | | 2012-11-29 | 00:00:00 | 167,14 | 167,50 | 166,85 | 167,18 | 7.446.800 | | 2012-11-30 | 00:00:00 | 166,94 | 167,22 | 165,53 | 166,05 | 8.412.300 | | 2012-12-03 | 00:00:00 | 166,11 | 166,92 | 166,04 | 166,13 | 6.363.400 | | 2012-12-04 | 00:00:00 | 164,06 | 164,83 | 163,87 | 164,42 | 10.208.900 | | 2012-12-05 | 00:00:00 | 164,22 | 164,50 | 163,20 | 164,12 | 10.646.800 | | 2012-12-06 | 00:00:00 | 163,72 | 165,00 | 163,53 | 164,50 | 7.275.000 | | 2012-12-07 | 00:00:00 | 164,88 | 165,22 | 164,60 | 165,16 | 7.289.500 | | 2012-12-10 | 00:00:00 | 166,11 | 166,16 | 165,71 | 165,80 | 4.646.600 | | 2012-12-11 | 00:00:00 | 165,45 | 165,66 | 165,12 | 165,65 | 4.724.000 | | 2012-12-12 | 00:00:00 | 166,20 | 166,94 | 165,36 | 165,77 | 14.164.700 | | 2012-12-13 | 00:00:00 | 163,87 | 164,90 | 163,78 | 164,37 | 9.332.800 | | 2012-12-14 | 00:00:00 | 164,17 | 164,48 | 164,02 | 164,13 | 5.351.700 | | 2012-12-17 | 00:00:00 | 164,16 | 164,62 | 164,13 | 164,44 | 8.173.300 | | 2012-12-18 | 00:00:00 | 164,35 | 164,43 | 160,90 | 162,08 | 23.995.000 | | 2012-12-19 | 00:00:00 | 161,31 | 162,22 | 161,11 | 161,69 | 12.991.600 | | 2012-12-20 | 00:00:00 | 159,87 | 160,12 | 158,39 | 159,73 | 25.148.400 | | 2012-12-21 | 00:00:00 | 159,82 | 160,76 | 159,78 | 160,33 | 13.445.400 | | 2012-12-24 | 00:00:00 | 160,88 | 160,96 | 160,47 | 160,62 | 3.699.400 | | 2012-12-26 | 00:00:00 | 161,36 | 161,49 | 160,64 | 160,78 | 4.961.800 | | 2012-12-27 | 00:00:00 | 160,23 | 161,31 | 160,05 | 161,16 | 8.937.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
