(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 | | 2017-06-14 | 00:00:00 | 121,51 | 121,88 | 119,57 | 119,82 | 21.124.841 | | 2017-06-15 | 00:00:00 | 119,22 | 119,50 | 119,13 | 119,32 | 6.796.668 | | 2017-06-16 | 00:00:00 | 119,35 | 119,50 | 119,24 | 119,34 | 6.435.674 | | 2017-06-19 | 00:00:00 | 118,74 | 118,84 | 118,33 | 118,43 | 6.786.973 | | 2017-06-20 | 00:00:00 | 118,42 | 118,46 | 118,07 | 118,18 | 4.617.387 | | 2017-06-21 | 00:00:00 | 118,15 | 118,66 | 118,15 | 118,52 | 4.723.749 | | 2017-06-22 | 00:00:00 | 119,13 | 119,20 | 118,60 | 118,92 | 5.811.927 | | 2017-06-23 | 00:00:00 | 119,65 | 119,66 | 119,31 | 119,43 | 9.258.628 | | 2017-06-26 | 00:00:00 | 118,29 | 118,54 | 118,17 | 118,36 | 6.593.380 | | 2017-06-27 | 00:00:00 | 118,87 | 119,05 | 118,48 | 118,81 | 5.759.344 | | 2017-06-28 | 00:00:00 | 119,06 | 119,06 | 118,69 | 118,90 | 4.220.130 | | 2017-06-29 | 00:00:00 | 117,97 | 118,64 | 117,91 | 118,32 | 7.705.165 | | 2017-06-30 | 00:00:00 | 118,08 | 118,41 | 117,95 | 118,02 | 7.272.612 | | 2017-07-03 | 00:00:00 | 116,54 | 116,85 | 115,94 | 116,09 | 12.145.049 | | 2017-07-05 | 00:00:00 | 115,91 | 116,67 | 115,87 | 116,52 | 7.223.256 | | 2017-07-06 | 00:00:00 | 116,58 | 116,61 | 116,24 | 116,47 | 4.443.390 | | 2017-07-07 | 00:00:00 | 115,78 | 115,79 | 114,80 | 115,28 | 11.153.608 | | 2017-07-10 | 00:00:00 | 115,02 | 115,57 | 114,83 | 115,47 | 4.970.886 | | 2017-07-11 | 00:00:00 | 115,26 | 115,77 | 114,88 | 115,62 | 6.637.939 | | 2017-07-12 | 00:00:00 | 116,21 | 116,33 | 115,87 | 116,03 | 4.654.361 | | 2017-07-13 | 00:00:00 | 116,04 | 116,04 | 115,67 | 115,82 | 4.148.935 | | 2017-07-14 | 00:00:00 | 117,04 | 117,25 | 116,64 | 116,77 | 5.788.219 | | 2017-07-17 | 00:00:00 | 117,42 | 117,53 | 117,23 | 117,29 | 5.170.849 | | 2017-07-18 | 00:00:00 | 117,99 | 118,33 | 117,88 | 118,11 | 7.158.573 | | 2017-07-19 | 00:00:00 | 118,18 | 118,27 | 117,84 | 118,08 | 3.205.142 | | 2017-07-20 | 00:00:00 | 117,92 | 118,62 | 117,66 | 118,24 | 5.571.648 | | 2017-07-21 | 00:00:00 | 119,00 | 119,39 | 118,75 | 119,26 | 10.135.919 | | 2017-07-24 | 00:00:00 | 119,52 | 119,58 | 119,18 | 119,31 | 3.654.331 | | 2017-07-25 | 00:00:00 | 118,99 | 119,32 | 118,79 | 118,92 | 6.202.988 | | 2017-07-26 | 00:00:00 | 118,57 | 120,15 | 118,55 | 119,88 | 8.527.944 | | 2017-07-27 | 00:00:00 | 120,10 | 120,14 | 119,28 | 119,79 | 6.385.216 | | 2017-07-28 | 00:00:00 | 120,15 | 120,86 | 120,14 | 120,69 | 7.393.606 | | 2017-07-31 | 00:00:00 | 120,50 | 120,81 | 120,45 | 120,75 | 3.944.561 | | 2017-08-01 | 00:00:00 | 120,44 | 121,14 | 120,44 | 120,65 | 7.365.056 | | 2017-08-02 | 00:00:00 | 120,51 | 121,02 | 120,34 | 120,40 | 5.945.279 | | 2017-08-03 | 00:00:00 | 120,31 | 120,83 | 120,31 | 120,59 | 4.275.576 | | 2017-08-04 | 00:00:00 | 119,97 | 120,04 | 119,22 | 119,65 | 8.644.781 | | 2017-08-07 | 00:00:00 | 119,43 | 119,79 | 119,43 | 119,51 | 3.010.138 | | 2017-08-08 | 00:00:00 | 120,02 | 120,12 | 118,97 | 119,86 | 7.227.220 | | 2017-08-09 | 00:00:00 | 121,02 | 121,55 | 120,76 | 121,31 | 9.186.236 | | 2017-08-10 | 00:00:00 | 122,08 | 122,44 | 122,03 | 122,21 | 9.817.872 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 > >> |
|
