(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-12-09 | 00:00:00 | 103,63 | 103,66 | 102,32 | 102,64 | 6.013.800 | | 2015-12-10 | 00:00:00 | 102,51 | 102,83 | 102,34 | 102,55 | 3.699.300 | | 2015-12-11 | 00:00:00 | 101,91 | 103,32 | 101,85 | 103,11 | 6.761.700 | | 2015-12-15 | 00:00:00 | 101,71 | 102,06 | 101,41 | 101,52 | 6.821.600 | | 2015-12-16 | 00:00:00 | 102,59 | 103,20 | 101,66 | 102,75 | 8.141.700 | | 2015-12-17 | 00:00:00 | 100,92 | 100,99 | 100,23 | 100,50 | 10.123.800 | | 2015-12-18 | 00:00:00 | 101,35 | 102,53 | 101,30 | 102,04 | 7.727.000 | | 2015-12-29 | 00:00:00 | 102,52 | 102,58 | 102,11 | 102,20 | 2.833.900 | | 2015-12-30 | 00:00:00 | 101,47 | 101,60 | 101,35 | 101,42 | 3.744.100 | | 2015-12-31 | 00:00:00 | 101,48 | 101,72 | 101,31 | 101,46 | 3.820.800 | | 2016-01-04 | 00:00:00 | 103,13 | 103,67 | 102,49 | 102,89 | 6.298.900 | | 2016-01-11 | 00:00:00 | 105,47 | 105,57 | 104,71 | 104,74 | 5.905.500 | | 2016-01-12 | 00:00:00 | 104,09 | 104,59 | 103,65 | 104,21 | 5.536.400 | | 2016-01-13 | 00:00:00 | 103,89 | 104,82 | 103,78 | 104,72 | 6.817.900 | | 2016-01-22 | 00:00:00 | 104,93 | 105,51 | 104,76 | 105,00 | 4.117.800 | | 2016-01-25 | 00:00:00 | 105,76 | 106,09 | 105,60 | 106,08 | 6.782.500 | | 2016-01-26 | 00:00:00 | 106,32 | 107,43 | 106,26 | 107,29 | 8.431.600 | | 2016-01-27 | 00:00:00 | 106,86 | 107,93 | 106,65 | 107,69 | 7.571.100 | | 2016-01-28 | 00:00:00 | 106,55 | 106,86 | 106,48 | 106,54 | 5.887.400 | | 2016-01-29 | 00:00:00 | 106,61 | 107,00 | 106,26 | 106,95 | 8.028.800 | | 2016-02-01 | 00:00:00 | 107,54 | 108,15 | 107,53 | 108,05 | 10.076.000 | | 2016-02-04 | 00:00:00 | 110,45 | 110,70 | 109,92 | 110,57 | 13.192.300 | | 2016-02-05 | 00:00:00 | 109,79 | 112,35 | 109,58 | 112,32 | 14.371.700 | | 2016-02-09 | 00:00:00 | 114,43 | 114,69 | 113,55 | 113,58 | 17.065.400 | | 2016-02-10 | 00:00:00 | 113,92 | 114,52 | 112,98 | 114,46 | 13.236.100 | | 2016-02-11 | 00:00:00 | 118,59 | 120,84 | 117,77 | 119,06 | 48.551.600 | | 2016-02-12 | 00:00:00 | 118,12 | 118,74 | 117,88 | 118,36 | 16.938.100 | | 2016-02-17 | 00:00:00 | 115,47 | 116,07 | 114,89 | 115,48 | 10.567.800 | | 2016-02-18 | 00:00:00 | 115,30 | 118,60 | 115,29 | 118,29 | 13.422.100 | | 2016-02-19 | 00:00:00 | 117,26 | 117,97 | 117,10 | 117,58 | 14.882.600 | | 2016-03-01 | 00:00:00 | 118,74 | 119,11 | 117,34 | 117,77 | 14.124.000 | | 2016-03-02 | 00:00:00 | 118,34 | 118,97 | 118,07 | 118,68 | 8.631.900 | | 2016-03-10 | 00:00:00 | 120,50 | 121,76 | 120,42 | 121,50 | 18.090.200 | | 2016-03-15 | 00:00:00 | 117,78 | 118,04 | 117,36 | 117,96 | 9.019.000 | | 2016-03-16 | 00:00:00 | 117,42 | 120,76 | 117,34 | 120,59 | 17.299.500 | | 2016-03-22 | 00:00:00 | 119,73 | 120,16 | 118,96 | 119,31 | 6.433.900 | | 2016-03-23 | 00:00:00 | 116,74 | 117,12 | 116,16 | 116,61 | 15.247.900 | | 2016-03-28 | 00:00:00 | 116,73 | 116,91 | 116,27 | 116,60 | 3.727.600 | | 2016-03-31 | 00:00:00 | 118,16 | 118,39 | 117,60 | 117,64 | 9.303.100 | | 2016-04-07 | 00:00:00 | 118,65 | 118,85 | 115,00 | 118,61 | 11.802.500 | | 2016-04-08 | 00:00:00 | 118,07 | 118,77 | 117,98 | 118,43 | 9.020.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
