(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-08-12 | 00:00:00 | 106,99 | 107,91 | 106,93 | 107,77 | 10.010.900 | | 2015-08-18 | 00:00:00 | 106,67 | 107,33 | 106,31 | 107,11 | 4.121.800 | | 2015-08-19 | 00:00:00 | 107,63 | 108,67 | 107,63 | 108,55 | 7.004.800 | | 2015-08-20 | 00:00:00 | 109,81 | 110,61 | 109,70 | 110,44 | 12.053.700 | | 2015-08-21 | 00:00:00 | 110,93 | 111,33 | 110,12 | 111,13 | 13.847.600 | | 2015-08-25 | 00:00:00 | 110,01 | 110,05 | 108,72 | 109,16 | 9.156.600 | | 2015-08-28 | 00:00:00 | 108,17 | 109,30 | 108,12 | 108,70 | 7.510.600 | | 2015-09-03 | 00:00:00 | 107,77 | 108,32 | 107,56 | 107,84 | 3.843.000 | | 2015-09-10 | 00:00:00 | 106,61 | 106,70 | 106,18 | 106,38 | 5.409.900 | | 2015-09-11 | 00:00:00 | 105,65 | 106,20 | 105,27 | 106,16 | 4.023.200 | | 2015-09-24 | 00:00:00 | 109,67 | 110,82 | 109,63 | 110,49 | 9.101.300 | | 2015-09-25 | 00:00:00 | 109,87 | 110,03 | 109,55 | 109,81 | 4.987.800 | | 2015-10-01 | 00:00:00 | 106,98 | 107,21 | 106,63 | 106,73 | 4.232.300 | | 2015-10-02 | 00:00:00 | 108,54 | 109,32 | 108,54 | 108,99 | 7.714.300 | | 2015-10-05 | 00:00:00 | 109,14 | 109,38 | 108,46 | 108,77 | 5.478.300 | | 2015-10-15 | 00:00:00 | 113,20 | 113,99 | 112,94 | 113,31 | 13.733.800 | | 2015-10-16 | 00:00:00 | 113,24 | 113,44 | 112,43 | 112,49 | 6.630.800 | | 2015-10-19 | 00:00:00 | 112,64 | 112,69 | 111,89 | 112,02 | 3.935.400 | | 2015-10-22 | 00:00:00 | 111,52 | 112,21 | 111,43 | 111,69 | 3.429.800 | | 2015-10-23 | 00:00:00 | 111,81 | 111,84 | 110,96 | 111,50 | 4.742.100 | | 2015-10-26 | 00:00:00 | 111,73 | 111,98 | 111,33 | 111,43 | 2.570.200 | | 2015-11-02 | 00:00:00 | 108,64 | 108,84 | 108,46 | 108,59 | 5.831.200 | | 2015-11-09 | 00:00:00 | 104,29 | 104,58 | 104,19 | 104,40 | 3.890.500 | | 2015-11-10 | 00:00:00 | 104,09 | 104,65 | 103,87 | 104,18 | 3.814.500 | | 2015-11-11 | 00:00:00 | 104,09 | 104,23 | 103,78 | 103,83 | 3.311.000 | | 2015-11-12 | 00:00:00 | 103,09 | 104,32 | 103,04 | 103,85 | 6.291.900 | | 2015-11-13 | 00:00:00 | 103,54 | 103,74 | 103,45 | 103,56 | 3.171.800 | | 2015-11-16 | 00:00:00 | 103,98 | 104,03 | 103,52 | 103,71 | 2.939.500 | | 2015-11-17 | 00:00:00 | 103,38 | 103,40 | 101,98 | 102,34 | 8.590.600 | | 2015-11-18 | 00:00:00 | 102,39 | 102,95 | 102,04 | 102,43 | 5.038.400 | | 2015-11-19 | 00:00:00 | 103,07 | 104,09 | 103,07 | 103,56 | 4.852.600 | | 2015-11-20 | 00:00:00 | 103,58 | 103,66 | 102,97 | 103,09 | 5.762.200 | | 2015-11-23 | 00:00:00 | 102,48 | 102,75 | 102,16 | 102,26 | 4.040.500 | | 2015-11-24 | 00:00:00 | 103,12 | 103,25 | 102,69 | 102,94 | 3.476.300 | | 2015-11-25 | 00:00:00 | 102,47 | 102,69 | 102,21 | 102,46 | 2.929.300 | | 2015-11-27 | 00:00:00 | 101,01 | 101,62 | 100,99 | 101,25 | 4.992.100 | | 2015-11-30 | 00:00:00 | 101,53 | 102,38 | 101,52 | 101,92 | 6.179.600 | | 2015-12-03 | 00:00:00 | 101,23 | 101,97 | 100,85 | 101,76 | 6.497.400 | | 2015-12-07 | 00:00:00 | 103,32 | 103,37 | 102,50 | 102,67 | 4.365.600 | | 2015-12-08 | 00:00:00 | 103,13 | 103,26 | 102,53 | 102,84 | 3.391.900 | | 2015-12-09 | 00:00:00 | 103,63 | 103,66 | 102,32 | 102,64 | 6.013.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
