(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 | | 2005-09-06 | 00:00:00 | 44,42 | 44,42 | 44,19 | 44,27 | 819.700 | | 2005-09-07 | 00:00:00 | 44,41 | 44,49 | 44,29 | 44,33 | 1.300.700 | | 2005-09-08 | 00:00:00 | 44,72 | 44,78 | 44,47 | 44,60 | 1.061.200 | | 2005-09-09 | 00:00:00 | 44,67 | 44,87 | 44,66 | 44,84 | 1.393.900 | | 2005-09-12 | 00:00:00 | 44,68 | 44,89 | 44,62 | 44,89 | 752.500 | | 2005-09-13 | 00:00:00 | 44,62 | 44,62 | 44,36 | 44,56 | 952.700 | | 2005-09-14 | 00:00:00 | 44,82 | 44,96 | 44,66 | 44,96 | 1.733.800 | | 2005-09-15 | 00:00:00 | 45,24 | 45,47 | 45,13 | 45,42 | 2.150.300 | | 2005-09-16 | 00:00:00 | 45,80 | 45,88 | 45,55 | 45,82 | 2.878.900 | | 2005-09-19 | 00:00:00 | 46,27 | 46,73 | 46,22 | 46,25 | 6.072.100 | | 2005-09-20 | 00:00:00 | 46,52 | 46,52 | 46,22 | 46,23 | 1.898.900 | | 2005-09-21 | 00:00:00 | 46,58 | 47,13 | 46,55 | 47,06 | 3.681.900 | | 2005-09-22 | 00:00:00 | 46,84 | 46,84 | 46,22 | 46,36 | 2.347.300 | | 2005-09-23 | 00:00:00 | 46,20 | 46,30 | 45,92 | 46,28 | 2.352.800 | | 2005-09-26 | 00:00:00 | 45,84 | 46,61 | 45,84 | 46,57 | 1.361.200 | | 2005-09-27 | 00:00:00 | 46,14 | 46,33 | 45,66 | 46,25 | 2.341.300 | | 2005-09-28 | 00:00:00 | 46,30 | 46,89 | 46,16 | 46,80 | 3.448.000 | | 2005-09-29 | 00:00:00 | 46,86 | 47,23 | 46,83 | 47,10 | 2.947.200 | | 2005-09-30 | 00:00:00 | 47,09 | 47,20 | 46,65 | 46,70 | 1.194.400 | | 2005-10-03 | 00:00:00 | 46,62 | 46,63 | 46,38 | 46,42 | 2.194.900 | | 2005-10-04 | 00:00:00 | 46,67 | 46,73 | 46,30 | 46,45 | 1.764.500 | | 2005-10-05 | 00:00:00 | 46,38 | 46,53 | 46,14 | 46,36 | 1.692.300 | | 2005-10-06 | 00:00:00 | 46,62 | 47,26 | 46,62 | 47,21 | 2.009.500 | | 2005-10-07 | 00:00:00 | 46,99 | 47,48 | 46,94 | 47,36 | 1.820.500 | | 2005-10-10 | 00:00:00 | 47,31 | 47,44 | 47,09 | 47,37 | 1.285.500 | | 2005-10-11 | 00:00:00 | 47,40 | 47,72 | 47,36 | 47,39 | 2.826.900 | | 2005-10-12 | 00:00:00 | 47,53 | 47,64 | 46,82 | 46,85 | 3.930.500 | | 2005-10-13 | 00:00:00 | 46,89 | 47,06 | 46,60 | 47,02 | 2.632.300 | | 2005-10-14 | 00:00:00 | 46,49 | 46,83 | 46,41 | 46,80 | 2.442.300 | | 2005-10-17 | 00:00:00 | 47,26 | 47,37 | 47,19 | 47,26 | 1.784.300 | | 2005-10-18 | 00:00:00 | 47,09 | 47,18 | 46,93 | 47,00 | 1.243.200 | | 2005-10-19 | 00:00:00 | 46,51 | 46,51 | 46,04 | 46,34 | 2.958.200 | | 2005-10-20 | 00:00:00 | 46,33 | 46,34 | 45,83 | 45,98 | 1.680.300 | | 2005-10-21 | 00:00:00 | 46,12 | 46,56 | 45,91 | 46,52 | 1.409.400 | | 2005-10-24 | 00:00:00 | 46,39 | 46,73 | 46,31 | 46,39 | 2.051.300 | | 2005-10-25 | 00:00:00 | 46,93 | 47,19 | 46,90 | 47,06 | 3.290.500 | | 2005-10-26 | 00:00:00 | 47,09 | 47,21 | 46,89 | 46,93 | 2.248.400 | | 2005-10-27 | 00:00:00 | 47,40 | 47,42 | 47,10 | 47,18 | 2.464.500 | | 2005-10-28 | 00:00:00 | 46,87 | 47,26 | 46,82 | 47,22 | 1.435.000 | | 2005-10-31 | 00:00:00 | 47,02 | 47,04 | 46,33 | 46,40 | 2.327.500 | | 2005-11-01 | 00:00:00 | 46,07 | 46,07 | 45,65 | 45,73 | 3.483.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
