(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-10-06 | 00:00:00 | 120,26 | 121,21 | 119,78 | 121,09 | 10.012.506 | | 2017-10-09 | 00:00:00 | 121,64 | 122,11 | 121,55 | 122,08 | 5.263.706 | | 2017-10-10 | 00:00:00 | 122,62 | 122,97 | 122,36 | 122,40 | 9.315.475 | | 2017-10-11 | 00:00:00 | 122,57 | 122,88 | 122,03 | 122,79 | 5.647.326 | | 2017-10-12 | 00:00:00 | 122,84 | 123,04 | 122,50 | 122,89 | 3.034.775 | | 2017-10-13 | 00:00:00 | 123,66 | 123,86 | 123,34 | 123,82 | 6.820.055 | | 2017-10-16 | 00:00:00 | 123,82 | 123,97 | 122,57 | 122,97 | 8.199.818 | | 2017-10-17 | 00:00:00 | 122,03 | 122,32 | 121,73 | 122,13 | 7.041.240 | | 2017-10-18 | 00:00:00 | 121,71 | 121,94 | 121,55 | 121,67 | 3.666.407 | | 2017-10-19 | 00:00:00 | 122,20 | 122,55 | 122,11 | 122,39 | 5.564.004 | | 2017-10-20 | 00:00:00 | 121,68 | 121,98 | 121,39 | 121,61 | 8.481.102 | | 2017-10-23 | 00:00:00 | 120,98 | 121,90 | 120,96 | 121,80 | 5.069.650 | | 2017-10-24 | 00:00:00 | 121,26 | 121,71 | 120,98 | 121,33 | 5.114.077 | | 2017-10-25 | 00:00:00 | 121,31 | 121,59 | 120,84 | 121,35 | 4.282.369 | | 2017-10-26 | 00:00:00 | 121,16 | 121,16 | 120,22 | 120,33 | 6.438.806 | | 2017-10-27 | 00:00:00 | 120,38 | 120,99 | 120,21 | 120,90 | 6.663.378 | | 2017-10-30 | 00:00:00 | 120,38 | 121,47 | 120,38 | 121,13 | 5.117.133 | | 2017-10-31 | 00:00:00 | 120,82 | 120,84 | 120,38 | 120,67 | 3.910.495 | | 2017-11-01 | 00:00:00 | 120,98 | 121,55 | 120,84 | 121,11 | 4.647.587 | | 2017-12-08 | 00:00:00 | 118,63 | 118,92 | 118,33 | 118,48 | 5.231.287 | | 2017-12-11 | 00:00:00 | 118,37 | 118,54 | 117,80 | 118,01 | 4.522.244 | | 2017-12-12 | 00:00:00 | 117,73 | 118,17 | 117,40 | 118,15 | 8.020.109 | | 2017-12-13 | 00:00:00 | 118,19 | 119,35 | 118,01 | 119,17 | 10.086.657 | | 2017-12-14 | 00:00:00 | 119,10 | 119,29 | 118,71 | 118,93 | 6.993.592 | | 2017-12-15 | 00:00:00 | 119,42 | 119,50 | 118,97 | 119,18 | 7.531.964 | | 2017-12-18 | 00:00:00 | 119,64 | 119,99 | 119,60 | 119,73 | 5.452.212 | | 2017-12-19 | 00:00:00 | 119,64 | 119,90 | 119,53 | 119,82 | 4.018.885 | | 2017-12-20 | 00:00:00 | 119,96 | 120,36 | 119,81 | 120,14 | 5.734.625 | | 2017-12-21 | 00:00:00 | 120,08 | 120,45 | 120,00 | 120,31 | 4.823.709 | | 2017-12-22 | 00:00:00 | 120,69 | 121,14 | 120,57 | 120,94 | 5.791.312 | | 2017-12-26 | 00:00:00 | 121,55 | 121,87 | 121,51 | 121,77 | 8.224.411 | | 2017-12-27 | 00:00:00 | 122,00 | 122,34 | 121,88 | 122,23 | 6.232.678 | | 2017-12-28 | 00:00:00 | 122,82 | 122,92 | 122,56 | 122,85 | 5.732.725 | | 2017-12-29 | 00:00:00 | 123,70 | 124,09 | 123,46 | 123,65 | 7.852.109 | | 2018-01-02 | 00:00:00 | 124,66 | 125,18 | 124,39 | 125,15 | 11.762.515 | | 2018-01-03 | 00:00:00 | 125,05 | 125,09 | 124,10 | 124,82 | 7.904.326 | | 2018-01-04 | 00:00:00 | 124,89 | 125,85 | 124,74 | 125,46 | 7.329.718 | | 2018-01-05 | 00:00:00 | 124,93 | 125,48 | 124,83 | 125,33 | 5.739.904 | | 2018-01-08 | 00:00:00 | 125,20 | 125,32 | 124,90 | 125,31 | 3.566.707 | | 2018-01-09 | 00:00:00 | 124,49 | 124,86 | 124,23 | 124,73 | 9.153.584 | | 2018-01-10 | 00:00:00 | 125,17 | 125,31 | 124,72 | 125,03 | 14.809.303 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 > >> |
|
