(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 | | 2014-03-10 | 00:00:00 | 128,88 | 129,61 | 128,78 | 129,13 | 4.169.900 | | 2014-03-11 | 00:00:00 | 130,01 | 130,15 | 128,93 | 129,86 | 7.289.800 | | 2014-03-12 | 00:00:00 | 131,56 | 132,12 | 131,39 | 131,76 | 11.094.200 | | 2014-03-17 | 00:00:00 | 132,73 | 133,22 | 131,22 | 131,64 | 14.626.800 | | 2014-03-18 | 00:00:00 | 130,39 | 131,27 | 130,33 | 130,62 | 6.392.300 | | 2014-03-19 | 00:00:00 | 129,55 | 129,68 | 127,94 | 128,09 | 12.859.900 | | 2014-03-20 | 00:00:00 | 127,78 | 128,41 | 127,58 | 127,86 | 7.681.300 | | 2014-03-21 | 00:00:00 | 129,04 | 129,09 | 128,41 | 128,47 | 7.237.300 | | 2014-03-25 | 00:00:00 | 126,44 | 126,82 | 126,24 | 126,41 | 6.566.900 | | 2014-03-26 | 00:00:00 | 126,27 | 126,38 | 125,13 | 125,41 | 8.575.400 | | 2014-03-27 | 00:00:00 | 125,06 | 125,29 | 124,21 | 124,59 | 7.312.300 | | 2014-03-28 | 00:00:00 | 124,23 | 124,96 | 123,88 | 124,56 | 7.243.600 | | 2014-04-11 | 00:00:00 | 127,04 | 127,31 | 126,73 | 126,93 | 4.697.200 | | 2014-04-15 | 00:00:00 | 124,79 | 125,70 | 124,60 | 125,49 | 9.967.600 | | 2014-04-16 | 00:00:00 | 125,37 | 125,57 | 125,03 | 125,54 | 4.071.300 | | 2014-04-17 | 00:00:00 | 125,38 | 125,53 | 124,57 | 124,75 | 5.901.900 | | 2014-04-21 | 00:00:00 | 124,07 | 124,33 | 123,76 | 124,24 | 6.579.200 | | 2014-04-22 | 00:00:00 | 124,15 | 124,16 | 122,92 | 123,78 | 6.898.100 | | 2014-04-23 | 00:00:00 | 123,70 | 123,94 | 123,38 | 123,76 | 3.736.600 | | 2014-04-24 | 00:00:00 | 122,87 | 125,12 | 122,84 | 124,56 | 8.754.200 | | 2014-04-25 | 00:00:00 | 125,17 | 125,71 | 125,07 | 125,43 | 7.023.700 | | 2014-04-29 | 00:00:00 | 124,95 | 125,38 | 124,65 | 124,86 | 5.241.600 | | 2014-04-30 | 00:00:00 | 124,19 | 125,05 | 123,82 | 124,22 | 10.352.900 | | 2014-05-08 | 00:00:00 | 124,19 | 124,47 | 123,89 | 124,17 | 3.695.500 | | 2014-05-09 | 00:00:00 | 124,39 | 124,47 | 123,82 | 124,10 | 3.119.500 | | 2014-05-12 | 00:00:00 | 125,40 | 125,42 | 124,69 | 124,94 | 4.025.500 | | 2014-05-15 | 00:00:00 | 124,77 | 125,51 | 124,54 | 124,77 | 5.861.100 | | 2014-05-16 | 00:00:00 | 124,35 | 124,77 | 124,29 | 124,50 | 4.052.100 | | 2014-05-19 | 00:00:00 | 125,28 | 125,47 | 124,48 | 124,58 | 3.902.600 | | 2014-05-20 | 00:00:00 | 124,12 | 124,91 | 124,09 | 124,69 | 3.770.800 | | 2014-05-21 | 00:00:00 | 124,25 | 124,55 | 123,53 | 124,39 | 6.846.500 | | 2014-05-22 | 00:00:00 | 125,14 | 125,24 | 124,54 | 124,67 | 3.458.800 | | 2014-05-23 | 00:00:00 | 124,60 | 124,66 | 124,19 | 124,51 | 2.205.900 | | 2014-05-27 | 00:00:00 | 122,98 | 123,07 | 121,75 | 121,85 | 10.895.800 | | 2014-05-30 | 00:00:00 | 120,76 | 120,81 | 119,62 | 120,43 | 8.749.600 | | 2014-06-03 | 00:00:00 | 119,73 | 120,09 | 119,42 | 120,01 | 5.008.300 | | 2014-06-04 | 00:00:00 | 120,10 | 120,16 | 119,68 | 119,76 | 3.859.500 | | 2014-06-09 | 00:00:00 | 120,79 | 120,85 | 120,57 | 120,65 | 2.788.000 | | 2014-06-10 | 00:00:00 | 121,29 | 121,47 | 121,21 | 121,39 | 3.556.600 | | 2014-06-11 | 00:00:00 | 121,51 | 121,61 | 121,18 | 121,41 | 3.572.300 | | 2014-06-12 | 00:00:00 | 121,92 | 122,75 | 121,83 | 122,64 | 7.388.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
