(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 | | 2016-08-12 | 00:00:00 | 127,67 | 129,26 | 127,20 | 127,40 | 14.406.400 | | 2016-08-15 | 00:00:00 | 127,62 | 128,25 | 127,60 | 127,84 | 4.466.400 | | 2016-08-18 | 00:00:00 | 128,89 | 129,17 | 128,58 | 129,11 | 9.062.900 | | 2016-08-19 | 00:00:00 | 128,08 | 128,67 | 127,86 | 127,97 | 10.793.400 | | 2016-08-22 | 00:00:00 | 127,63 | 127,92 | 127,45 | 127,78 | 8.604.200 | | 2016-08-25 | 00:00:00 | 125,98 | 126,31 | 125,96 | 126,23 | 5.855.000 | | 2016-08-26 | 00:00:00 | 126,88 | 128,11 | 125,82 | 126,05 | 17.895.600 | | 2016-08-29 | 00:00:00 | 126,00 | 126,48 | 125,93 | 126,30 | 5.234.800 | | 2016-09-07 | 00:00:00 | 128,79 | 128,86 | 128,12 | 128,27 | 7.001.400 | | 2016-09-08 | 00:00:00 | 128,16 | 128,52 | 127,40 | 127,59 | 10.306.500 | | 2016-09-22 | 00:00:00 | 127,57 | 128,20 | 127,50 | 127,57 | 15.054.000 | | 2016-09-23 | 00:00:00 | 127,60 | 127,86 | 127,43 | 127,65 | 7.652.100 | | 2016-10-11 | 00:00:00 | 119,92 | 120,16 | 119,53 | 119,55 | 5.891.300 | | 2016-10-12 | 00:00:00 | 119,72 | 120,07 | 119,29 | 119,74 | 4.707.400 | | 2016-10-20 | 00:00:00 | 121,39 | 121,59 | 120,63 | 120,74 | 6.493.200 | | 2016-10-21 | 00:00:00 | 120,90 | 120,93 | 120,55 | 120,83 | 6.578.200 | | 2016-10-25 | 00:00:00 | 120,89 | 121,76 | 120,86 | 121,47 | 6.088.400 | | 2016-10-26 | 00:00:00 | 121,37 | 121,53 | 120,61 | 120,79 | 3.859.600 | | 2016-10-28 | 00:00:00 | 121,20 | 122,48 | 120,81 | 121,58 | 11.259.900 | | 2016-10-31 | 00:00:00 | 121,51 | 122,00 | 121,23 | 121,94 | 7.613.900 | | 2016-11-01 | 00:00:00 | 122,80 | 123,21 | 122,57 | 122,73 | 13.192.000 | | 2016-11-02 | 00:00:00 | 123,76 | 124,76 | 123,56 | 123,64 | 14.985.700 | | 2016-11-07 | 00:00:00 | 122,66 | 122,71 | 121,88 | 122,15 | 10.015.000 | | 2016-11-08 | 00:00:00 | 122,12 | 123,09 | 121,36 | 121,64 | 9.173.700 | | 2016-11-17 | 00:00:00 | 116,91 | 117,22 | 115,44 | 116,17 | 10.295.300 | | 2016-11-21 | 00:00:00 | 115,72 | 115,94 | 115,29 | 115,58 | 6.587.000 | | 2016-11-22 | 00:00:00 | 115,72 | 115,79 | 114,98 | 115,54 | 5.406.100 | | 2016-11-23 | 00:00:00 | 113,87 | 113,88 | 112,65 | 113,25 | 20.864.900 | | 2016-11-25 | 00:00:00 | 113,42 | 113,51 | 112,35 | 112,61 | 5.343.200 | | 2016-12-30 | 00:00:00 | 110,38 | 110,62 | 109,53 | 109,61 | 8.797.200 | | 2017-01-03 | 00:00:00 | 109,62 | 111,00 | 109,37 | 110,47 | 7.523.900 | | 2017-01-09 | 00:00:00 | 112,39 | 113,04 | 112,18 | 112,67 | 5.353.200 | | 2017-01-17 | 00:00:00 | 115,89 | 115,96 | 115,50 | 115,85 | 9.108.900 | | 2017-01-23 | 00:00:00 | 115,51 | 116,17 | 115,20 | 115,79 | 6.140.300 | | 2017-01-25 | 00:00:00 | 114,14 | 114,44 | 113,68 | 114,32 | 6.678.700 | | 2017-01-30 | 00:00:00 | 113,61 | 114,30 | 113,54 | 113,97 | 7.674.100 | | 2017-01-31 | 00:00:00 | 115,27 | 115,82 | 115,18 | 115,55 | 10.290.200 | | 2017-02-06 | 00:00:00 | 117,07 | 117,74 | 116,74 | 117,70 | 8.463.900 | | 2017-02-07 | 00:00:00 | 117,31 | 117,74 | 117,20 | 117,46 | 8.582.300 | | 2017-02-08 | 00:00:00 | 118,09 | 118,59 | 117,81 | 118,19 | 9.581.300 | | 2017-02-10 | 00:00:00 | 116,68 | 117,86 | 116,67 | 117,60 | 8.746.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 > >> |
|
