(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-10-28 | 00:00:00 | 130,41 | 131,44 | 130,10 | 130,56 | 6.807.800 | | 2013-10-29 | 00:00:00 | 130,16 | 130,59 | 129,57 | 129,77 | 5.328.500 | | 2013-10-30 | 00:00:00 | 130,83 | 131,22 | 128,81 | 129,60 | 8.872.200 | | 2013-10-31 | 00:00:00 | 128,04 | 128,49 | 127,30 | 127,74 | 7.719.300 | | 2013-11-01 | 00:00:00 | 126,86 | 127,17 | 126,05 | 126,95 | 9.566.200 | | 2013-11-04 | 00:00:00 | 127,18 | 127,52 | 126,74 | 126,81 | 3.809.000 | | 2013-11-11 | 00:00:00 | 123,92 | 123,97 | 123,66 | 123,87 | 3.252.500 | | 2013-11-12 | 00:00:00 | 123,51 | 123,87 | 121,73 | 122,45 | 7.694.200 | | 2013-11-13 | 00:00:00 | 122,97 | 123,24 | 122,39 | 122,85 | 5.940.600 | | 2013-11-18 | 00:00:00 | 123,70 | 123,96 | 122,55 | 122,90 | 6.143.700 | | 2013-11-19 | 00:00:00 | 122,97 | 123,40 | 122,83 | 122,95 | 3.500.700 | | 2013-11-20 | 00:00:00 | 121,67 | 122,44 | 119,76 | 120,12 | 14.257.000 | | 2013-11-25 | 00:00:00 | 119,18 | 121,00 | 119,13 | 120,46 | 7.266.300 | | 2013-11-29 | 00:00:00 | 120,67 | 121,05 | 120,62 | 120,70 | 2.364.700 | | 2013-12-05 | 00:00:00 | 118,20 | 119,24 | 117,41 | 118,30 | 10.243.500 | | 2013-12-06 | 00:00:00 | 118,86 | 119,26 | 118,01 | 118,55 | 7.909.500 | | 2013-12-10 | 00:00:00 | 122,14 | 122,32 | 121,47 | 121,82 | 9.155.600 | | 2013-12-11 | 00:00:00 | 121,49 | 121,81 | 120,76 | 120,86 | 9.903.500 | | 2013-12-19 | 00:00:00 | 115,97 | 116,06 | 114,50 | 114,82 | 15.955.400 | | 2013-12-20 | 00:00:00 | 115,37 | 116,47 | 115,06 | 115,94 | 14.693.700 | | 2013-12-23 | 00:00:00 | 115,61 | 116,12 | 115,43 | 115,57 | 6.237.300 | | 2013-12-24 | 00:00:00 | 115,79 | 116,29 | 115,71 | 116,10 | 3.353.900 | | 2013-12-26 | 00:00:00 | 117,23 | 117,23 | 116,65 | 116,74 | 3.868.400 | | 2013-12-27 | 00:00:00 | 117,31 | 117,38 | 116,85 | 117,12 | 4.206.200 | | 2013-12-31 | 00:00:00 | 114,61 | 117,13 | 114,46 | 116,12 | 12.835.900 | | 2014-01-02 | 00:00:00 | 117,93 | 118,73 | 117,75 | 118,00 | 7.551.000 | | 2014-01-06 | 00:00:00 | 119,76 | 120,39 | 117,11 | 119,50 | 10.106.500 | | 2014-01-14 | 00:00:00 | 120,54 | 121,06 | 119,72 | 119,89 | 7.505.400 | | 2014-01-15 | 00:00:00 | 119,19 | 119,81 | 119,11 | 119,66 | 5.474.300 | | 2014-01-21 | 00:00:00 | 119,23 | 119,97 | 119,23 | 119,70 | 6.763.500 | | 2014-01-22 | 00:00:00 | 119,65 | 119,77 | 119,17 | 119,19 | 4.891.800 | | 2014-01-23 | 00:00:00 | 120,97 | 122,02 | 120,97 | 121,79 | 11.028.200 | | 2014-01-24 | 00:00:00 | 122,06 | 122,50 | 121,55 | 122,29 | 8.515.700 | | 2014-01-27 | 00:00:00 | 121,65 | 122,06 | 120,72 | 120,96 | 7.528.600 | | 2014-02-04 | 00:00:00 | 120,41 | 121,09 | 120,39 | 120,99 | 7.027.400 | | 2014-02-05 | 00:00:00 | 121,76 | 121,88 | 120,73 | 121,29 | 6.800.000 | | 2014-02-25 | 00:00:00 | 128,62 | 129,53 | 128,57 | 129,21 | 5.786.000 | | 2014-02-26 | 00:00:00 | 128,49 | 128,76 | 127,42 | 128,11 | 7.052.900 | | 2014-02-27 | 00:00:00 | 128,40 | 128,80 | 127,89 | 128,20 | 5.066.500 | | 2014-02-28 | 00:00:00 | 128,27 | 128,35 | 127,15 | 127,62 | 10.584.100 | | 2014-03-10 | 00:00:00 | 128,88 | 129,61 | 128,78 | 129,13 | 4.169.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
