(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 | | 2015-03-17 | 00:00:00 | 109,92 | 111,35 | 109,77 | 110,21 | 8.914.600 | | 2015-03-18 | 00:00:00 | 110,33 | 112,87 | 110,09 | 112,37 | 12.628.300 | | 2015-03-24 | 00:00:00 | 114,35 | 114,65 | 113,82 | 114,57 | 2.973.000 | | 2015-03-25 | 00:00:00 | 115,11 | 115,14 | 114,65 | 114,73 | 3.018.700 | | 2015-03-26 | 00:00:00 | 115,73 | 115,84 | 115,34 | 115,48 | 5.490.900 | | 2015-03-27 | 00:00:00 | 115,14 | 115,36 | 114,45 | 115,06 | 4.921.300 | | 2015-03-30 | 00:00:00 | 113,90 | 114,01 | 113,54 | 113,75 | 4.359.000 | | 2015-04-02 | 00:00:00 | 115,47 | 115,72 | 114,68 | 115,28 | 3.867.600 | | 2015-04-06 | 00:00:00 | 117,32 | 117,47 | 116,52 | 116,69 | 5.833.000 | | 2015-04-07 | 00:00:00 | 116,27 | 116,51 | 115,94 | 116,11 | 2.401.500 | | 2015-04-08 | 00:00:00 | 115,98 | 116,03 | 114,90 | 115,47 | 5.501.600 | | 2015-04-13 | 00:00:00 | 115,35 | 115,39 | 114,80 | 115,14 | 2.907.700 | | 2015-04-28 | 00:00:00 | 115,36 | 116,62 | 115,34 | 116,33 | 8.052.700 | | 2015-04-29 | 00:00:00 | 116,06 | 116,39 | 115,28 | 115,51 | 7.170.400 | | 2015-05-04 | 00:00:00 | 114,18 | 114,44 | 113,88 | 114,10 | 3.645.800 | | 2015-05-05 | 00:00:00 | 114,89 | 115,11 | 114,39 | 114,42 | 3.853.700 | | 2015-05-06 | 00:00:00 | 114,59 | 114,75 | 114,02 | 114,36 | 3.277.800 | | 2015-05-21 | 00:00:00 | 115,53 | 116,00 | 115,47 | 115,69 | 2.514.700 | | 2015-05-22 | 00:00:00 | 115,51 | 115,93 | 115,32 | 115,60 | 1.779.300 | | 2015-05-26 | 00:00:00 | 113,84 | 114,23 | 113,70 | 113,91 | 5.628.000 | | 2015-06-04 | 00:00:00 | 112,98 | 113,15 | 112,48 | 112,84 | 5.523.700 | | 2015-06-05 | 00:00:00 | 111,60 | 112,39 | 111,57 | 112,24 | 5.538.200 | | 2015-06-15 | 00:00:00 | 113,28 | 114,15 | 113,21 | 113,73 | 5.054.000 | | 2015-06-16 | 00:00:00 | 113,08 | 113,45 | 112,79 | 113,32 | 4.032.500 | | 2015-06-17 | 00:00:00 | 113,07 | 114,04 | 112,63 | 113,85 | 6.445.500 | | 2015-06-18 | 00:00:00 | 115,19 | 115,61 | 114,89 | 115,32 | 8.017.600 | | 2015-06-19 | 00:00:00 | 115,34 | 115,46 | 114,95 | 115,12 | 3.850.700 | | 2015-07-06 | 00:00:00 | 111,71 | 112,58 | 111,63 | 112,06 | 4.228.800 | | 2015-07-09 | 00:00:00 | 111,80 | 111,93 | 111,15 | 111,36 | 3.793.800 | | 2015-07-10 | 00:00:00 | 111,18 | 111,71 | 111,03 | 111,49 | 3.585.200 | | 2015-07-14 | 00:00:00 | 111,00 | 111,08 | 110,63 | 110,74 | 2.575.900 | | 2015-07-17 | 00:00:00 | 109,11 | 109,16 | 108,40 | 108,65 | 13.954.500 | | 2015-07-20 | 00:00:00 | 106,60 | 106,65 | 105,62 | 105,70 | 15.437.900 | | 2015-07-27 | 00:00:00 | 104,94 | 105,68 | 104,66 | 104,86 | 9.330.000 | | 2015-07-28 | 00:00:00 | 105,09 | 105,33 | 104,83 | 105,02 | 5.522.200 | | 2015-07-29 | 00:00:00 | 104,93 | 105,63 | 104,49 | 105,17 | 5.613.700 | | 2015-08-06 | 00:00:00 | 104,15 | 104,86 | 104,14 | 104,39 | 3.893.600 | | 2015-08-07 | 00:00:00 | 104,56 | 105,38 | 104,55 | 104,65 | 4.382.800 | | 2015-08-10 | 00:00:00 | 105,03 | 106,27 | 104,92 | 105,72 | 5.884.000 | | 2015-08-11 | 00:00:00 | 106,49 | 106,63 | 105,77 | 106,26 | 4.007.300 | | 2015-08-12 | 00:00:00 | 106,99 | 107,91 | 106,93 | 107,77 | 10.010.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
