(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-04-17 | 00:00:00 | 133,81 | 134,95 | 132,32 | 132,87 | 25.433.600 | | 2013-04-18 | 00:00:00 | 134,12 | 135,31 | 133,62 | 134,30 | 20.040.500 | | 2013-05-28 | 00:00:00 | 133,68 | 135,57 | 132,80 | 133,49 | 12.466.400 | | 2013-05-29 | 00:00:00 | 134,09 | 134,91 | 133,64 | 134,83 | 8.762.200 | | 2013-05-30 | 00:00:00 | 136,67 | 137,11 | 136,26 | 136,70 | 8.611.700 | | 2013-06-06 | 00:00:00 | 135,39 | 137,62 | 134,98 | 136,53 | 9.847.700 | | 2013-06-07 | 00:00:00 | 134,11 | 134,62 | 133,18 | 133,28 | 11.054.400 | | 2013-06-10 | 00:00:00 | 133,30 | 134,28 | 132,99 | 133,94 | 6.142.800 | | 2013-06-11 | 00:00:00 | 132,31 | 133,51 | 132,24 | 133,25 | 7.199.300 | | 2013-06-12 | 00:00:00 | 132,95 | 134,83 | 132,83 | 134,25 | 6.550.600 | | 2013-06-17 | 00:00:00 | 133,89 | 134,06 | 133,52 | 133,77 | 4.072.300 | | 2013-06-20 | 00:00:00 | 125,22 | 126,38 | 123,33 | 123,60 | 28.858.200 | | 2013-06-21 | 00:00:00 | 125,16 | 125,57 | 124,46 | 125,05 | 16.600.000 | | 2013-07-05 | 00:00:00 | 118,08 | 118,18 | 116,74 | 118,09 | 11.592.500 | | 2013-07-15 | 00:00:00 | 124,08 | 124,39 | 123,84 | 124,18 | 4.133.200 | | 2013-08-15 | 00:00:00 | 128,06 | 132,36 | 127,98 | 131,69 | 17.214.800 | | 2013-08-16 | 00:00:00 | 132,56 | 133,27 | 131,39 | 132,58 | 14.425.500 | | 2013-08-19 | 00:00:00 | 132,33 | 132,50 | 131,59 | 132,01 | 8.118.400 | | 2013-08-20 | 00:00:00 | 132,03 | 133,13 | 132,02 | 132,45 | 7.797.700 | | 2013-08-21 | 00:00:00 | 131,74 | 133,23 | 131,51 | 132,07 | 10.720.200 | | 2013-08-26 | 00:00:00 | 134,88 | 135,60 | 134,15 | 135,45 | 7.656.900 | | 2013-08-27 | 00:00:00 | 136,94 | 137,55 | 136,52 | 136,75 | 10.941.600 | | 2013-09-03 | 00:00:00 | 135,46 | 136,79 | 135,03 | 136,42 | 8.100.700 | | 2013-09-04 | 00:00:00 | 134,61 | 134,84 | 133,72 | 134,66 | 7.785.400 | | 2013-09-05 | 00:00:00 | 134,13 | 134,35 | 131,80 | 132,20 | 11.118.600 | | 2013-09-11 | 00:00:00 | 131,58 | 131,81 | 131,26 | 131,70 | 5.046.600 | | 2013-09-12 | 00:00:00 | 128,62 | 128,78 | 127,61 | 127,67 | 12.926.900 | | 2013-09-13 | 00:00:00 | 127,16 | 127,96 | 126,21 | 127,82 | 11.986.000 | | 2013-09-23 | 00:00:00 | 127,52 | 128,44 | 127,33 | 127,55 | 7.421.800 | | 2013-09-24 | 00:00:00 | 126,40 | 128,21 | 126,34 | 127,66 | 7.349.700 | | 2013-10-01 | 00:00:00 | 125,25 | 125,26 | 123,81 | 124,59 | 16.701.700 | | 2013-10-02 | 00:00:00 | 125,37 | 127,81 | 125,34 | 127,06 | 11.994.200 | | 2013-10-03 | 00:00:00 | 126,77 | 127,69 | 126,22 | 127,18 | 11.604.400 | | 2013-10-07 | 00:00:00 | 127,25 | 128,33 | 127,12 | 127,64 | 6.732.800 | | 2013-10-14 | 00:00:00 | 123,90 | 124,24 | 122,81 | 122,83 | 6.115.300 | | 2013-10-15 | 00:00:00 | 122,28 | 124,36 | 122,22 | 123,73 | 8.372.600 | | 2013-10-18 | 00:00:00 | 126,87 | 127,33 | 126,60 | 126,85 | 5.340.000 | | 2013-10-21 | 00:00:00 | 127,13 | 127,34 | 126,79 | 126,98 | 3.374.200 | | 2013-10-22 | 00:00:00 | 128,25 | 129,81 | 128,22 | 129,34 | 8.849.000 | | 2013-10-23 | 00:00:00 | 128,55 | 129,09 | 128,35 | 128,69 | 5.092.200 | | 2013-10-28 | 00:00:00 | 130,41 | 131,44 | 130,10 | 130,56 | 6.807.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
