(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 | | 2017-08-10 | 00:00:00 | 122,08 | 122,44 | 122,03 | 122,21 | 9.817.872 | | 2017-08-11 | 00:00:00 | 122,24 | 122,83 | 122,03 | 122,79 | 8.019.519 | | 2017-08-14 | 00:00:00 | 121,98 | 122,24 | 121,68 | 121,92 | 6.035.297 | | 2017-08-15 | 00:00:00 | 120,60 | 121,23 | 120,58 | 120,98 | 6.731.340 | | 2017-08-16 | 00:00:00 | 120,66 | 122,06 | 120,66 | 121,87 | 8.267.341 | | 2017-08-17 | 00:00:00 | 122,29 | 122,61 | 121,76 | 122,49 | 8.183.805 | | 2017-08-18 | 00:00:00 | 123,37 | 123,54 | 122,00 | 122,30 | 13.654.226 | | 2017-08-21 | 00:00:00 | 122,54 | 122,98 | 122,50 | 122,76 | 5.549.687 | | 2017-08-22 | 00:00:00 | 122,56 | 122,56 | 121,85 | 122,21 | 6.493.937 | | 2017-08-23 | 00:00:00 | 122,58 | 122,69 | 122,31 | 122,67 | 5.038.391 | | 2017-08-24 | 00:00:00 | 122,39 | 122,64 | 122,13 | 122,29 | 4.193.396 | | 2017-08-25 | 00:00:00 | 122,77 | 123,02 | 121,29 | 122,74 | 12.398.247 | | 2017-08-28 | 00:00:00 | 123,33 | 124,73 | 123,33 | 124,69 | 11.578.265 | | 2017-08-29 | 00:00:00 | 125,81 | 125,87 | 124,05 | 124,42 | 9.861.471 | | 2017-08-30 | 00:00:00 | 124,33 | 124,62 | 124,16 | 124,36 | 6.328.422 | | 2017-08-31 | 00:00:00 | 124,58 | 125,84 | 124,55 | 125,82 | 11.775.530 | | 2017-09-01 | 00:00:00 | 126,01 | 126,17 | 125,12 | 126,06 | 11.567.404 | | 2017-09-05 | 00:00:00 | 126,65 | 127,78 | 126,57 | 127,46 | 11.703.242 | | 2017-09-06 | 00:00:00 | 127,34 | 127,44 | 126,55 | 126,81 | 10.059.273 | | 2017-09-07 | 00:00:00 | 127,56 | 128,32 | 127,39 | 128,13 | 10.219.719 | | 2017-09-08 | 00:00:00 | 128,21 | 128,30 | 127,59 | 127,97 | 8.903.683 | | 2017-09-11 | 00:00:00 | 126,74 | 126,94 | 126,05 | 126,19 | 8.737.510 | | 2017-09-12 | 00:00:00 | 126,03 | 126,59 | 125,94 | 126,56 | 8.349.012 | | 2017-09-13 | 00:00:00 | 126,40 | 126,45 | 125,50 | 125,61 | 8.490.963 | | 2017-09-14 | 00:00:00 | 125,66 | 126,44 | 125,62 | 126,16 | 5.330.663 | | 2017-09-15 | 00:00:00 | 125,99 | 125,99 | 125,41 | 125,53 | 7.124.727 | | 2017-09-18 | 00:00:00 | 124,71 | 124,76 | 123,97 | 124,36 | 8.859.807 | | 2017-09-19 | 00:00:00 | 124,49 | 124,65 | 124,03 | 124,62 | 5.826.537 | | 2017-09-20 | 00:00:00 | 124,68 | 125,06 | 123,15 | 123,62 | 11.415.229 | | 2017-09-21 | 00:00:00 | 122,56 | 123,07 | 122,49 | 122,68 | 7.757.897 | | 2017-09-22 | 00:00:00 | 123,03 | 123,39 | 122,93 | 123,24 | 6.011.928 | | 2017-09-25 | 00:00:00 | 122,78 | 124,66 | 122,71 | 124,53 | 10.257.209 | | 2017-09-26 | 00:00:00 | 123,57 | 123,81 | 122,90 | 123,14 | 8.673.582 | | 2017-09-27 | 00:00:00 | 122,04 | 122,51 | 121,88 | 121,98 | 6.903.944 | | 2017-09-28 | 00:00:00 | 122,04 | 122,48 | 121,83 | 122,21 | 5.968.213 | | 2017-09-29 | 00:00:00 | 122,29 | 122,30 | 121,55 | 121,58 | 10.207.343 | | 2017-10-02 | 00:00:00 | 121,17 | 121,34 | 120,74 | 120,77 | 11.755.378 | | 2017-10-03 | 00:00:00 | 120,72 | 121,10 | 120,70 | 120,83 | 3.727.955 | | 2017-10-04 | 00:00:00 | 121,21 | 121,27 | 120,71 | 121,17 | 6.475.238 | | 2017-10-05 | 00:00:00 | 121,15 | 121,24 | 120,40 | 120,52 | 6.204.169 | | 2017-10-06 | 00:00:00 | 120,26 | 121,21 | 119,78 | 121,09 | 10.012.506 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 > >> |
|
