(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 | | 2014-12-01 | 00:00:00 | 113,80 | 117,36 | 113,74 | 116,58 | 15.523.000 | | 2014-12-09 | 00:00:00 | 117,04 | 118,99 | 116,98 | 118,19 | 10.462.200 | | 2014-12-10 | 00:00:00 | 118,15 | 118,47 | 117,81 | 117,96 | 4.121.200 | | 2014-12-16 | 00:00:00 | 116,28 | 116,50 | 114,07 | 114,95 | 9.162.900 | | 2014-12-17 | 00:00:00 | 115,10 | 115,48 | 113,58 | 114,27 | 9.019.100 | | 2014-12-18 | 00:00:00 | 115,59 | 115,81 | 114,58 | 115,15 | 5.202.100 | | 2014-12-19 | 00:00:00 | 115,06 | 115,22 | 114,77 | 114,77 | 4.635.600 | | 2014-12-26 | 00:00:00 | 114,82 | 114,98 | 114,53 | 114,83 | 3.758.600 | | 2015-01-05 | 00:00:00 | 114,78 | 116,00 | 114,73 | 115,80 | 8.168.500 | | 2015-01-12 | 00:00:00 | 117,46 | 118,71 | 117,32 | 118,56 | 8.253.200 | | 2015-01-13 | 00:00:00 | 118,96 | 119,19 | 117,87 | 118,16 | 7.691.300 | | 2015-01-14 | 00:00:00 | 119,08 | 119,32 | 117,90 | 117,97 | 7.708.400 | | 2015-01-15 | 00:00:00 | 120,41 | 121,70 | 120,34 | 120,94 | 17.623.000 | | 2015-01-23 | 00:00:00 | 124,43 | 124,50 | 123,35 | 124,23 | 6.266.900 | | 2015-01-26 | 00:00:00 | 123,33 | 123,35 | 122,52 | 122,99 | 6.755.800 | | 2015-01-29 | 00:00:00 | 121,99 | 122,29 | 120,26 | 120,76 | 11.995.500 | | 2015-01-30 | 00:00:00 | 121,30 | 123,55 | 120,92 | 123,45 | 14.157.000 | | 2015-02-03 | 00:00:00 | 121,74 | 121,76 | 120,57 | 121,05 | 8.246.600 | | 2015-02-04 | 00:00:00 | 121,63 | 122,22 | 120,92 | 121,58 | 5.380.000 | | 2015-02-05 | 00:00:00 | 120,98 | 121,83 | 120,61 | 121,79 | 6.876.300 | | 2015-02-06 | 00:00:00 | 119,15 | 119,52 | 117,95 | 118,64 | 12.949.800 | | 2015-02-09 | 00:00:00 | 118,83 | 119,40 | 118,77 | 119,17 | 5.235.800 | | 2015-02-17 | 00:00:00 | 116,40 | 116,54 | 115,58 | 116,01 | 7.217.100 | | 2015-02-18 | 00:00:00 | 115,99 | 116,53 | 114,99 | 116,34 | 8.320.400 | | 2015-02-19 | 00:00:00 | 116,40 | 116,54 | 115,74 | 115,94 | 6.523.800 | | 2015-02-20 | 00:00:00 | 116,10 | 116,46 | 115,05 | 115,28 | 6.585.900 | | 2015-02-23 | 00:00:00 | 115,11 | 116,22 | 115,07 | 115,43 | 4.802.300 | | 2015-02-25 | 00:00:00 | 115,83 | 115,89 | 115,33 | 115,70 | 5.032.500 | | 2015-02-26 | 00:00:00 | 116,54 | 116,55 | 115,83 | 116,07 | 4.020.400 | | 2015-02-27 | 00:00:00 | 116,74 | 117,07 | 116,16 | 116,16 | 8.250.700 | | 2015-03-03 | 00:00:00 | 116,04 | 116,61 | 115,35 | 115,47 | 4.717.400 | | 2015-03-04 | 00:00:00 | 115,70 | 115,79 | 115,02 | 115,11 | 4.756.000 | | 2015-03-05 | 00:00:00 | 115,43 | 116,12 | 114,84 | 115,00 | 5.867.500 | | 2015-03-06 | 00:00:00 | 113,17 | 113,26 | 111,70 | 111,86 | 11.175.600 | | 2015-03-09 | 00:00:00 | 112,42 | 112,62 | 111,95 | 111,97 | 5.524.000 | | 2015-03-10 | 00:00:00 | 112,09 | 112,35 | 111,22 | 111,42 | 7.003.100 | | 2015-03-11 | 00:00:00 | 111,23 | 111,25 | 110,16 | 110,75 | 6.528.600 | | 2015-03-12 | 00:00:00 | 111,15 | 111,20 | 110,25 | 110,72 | 6.626.300 | | 2015-03-13 | 00:00:00 | 111,10 | 111,28 | 110,51 | 110,88 | 4.460.800 | | 2015-03-16 | 00:00:00 | 111,09 | 111,21 | 110,42 | 110,81 | 3.263.200 | | 2015-03-17 | 00:00:00 | 109,92 | 111,35 | 109,77 | 110,21 | 8.914.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
