(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-01-10 | 00:00:00 | 125,17 | 125,31 | 124,72 | 125,03 | 14.809.303 | | 2018-01-11 | 00:00:00 | 125,37 | 125,66 | 125,25 | 125,44 | 5.994.730 | | 2018-01-12 | 00:00:00 | 126,01 | 127,13 | 125,81 | 126,96 | 9.258.570 | | 2018-01-16 | 00:00:00 | 126,60 | 127,18 | 126,40 | 127,17 | 8.083.895 | | 2018-01-17 | 00:00:00 | 126,77 | 127,22 | 125,90 | 126,14 | 10.130.509 | | 2018-01-18 | 00:00:00 | 126,13 | 126,52 | 125,80 | 125,86 | 6.289.271 | | 2018-01-19 | 00:00:00 | 126,57 | 126,73 | 126,41 | 126,42 | 8.773.753 | | 2018-01-22 | 00:00:00 | 126,51 | 126,75 | 126,28 | 126,65 | 4.893.546 | | 2018-01-23 | 00:00:00 | 126,53 | 127,35 | 126,34 | 127,28 | 6.190.410 | | 2018-01-24 | 00:00:00 | 128,39 | 129,27 | 128,23 | 128,83 | 11.827.554 | | 2018-01-25 | 00:00:00 | 128,69 | 129,52 | 127,36 | 127,97 | 15.219.664 | | 2018-01-26 | 00:00:00 | 128,24 | 128,52 | 127,97 | 128,07 | 7.828.744 | | 2018-01-29 | 00:00:00 | 127,58 | 127,63 | 126,92 | 127,35 | 6.956.392 | | 2018-01-30 | 00:00:00 | 127,91 | 127,92 | 126,74 | 126,80 | 9.736.105 | | 2018-01-31 | 00:00:00 | 127,45 | 127,85 | 126,40 | 127,65 | 13.418.904 | | 2018-02-01 | 00:00:00 | 127,18 | 128,15 | 127,08 | 128,07 | 10.854.639 | | 2018-02-02 | 00:00:00 | 126,81 | 126,85 | 125,96 | 126,39 | 16.789.214 | | 2018-02-05 | 00:00:00 | 126,82 | 127,31 | 126,44 | 126,71 | 13.596.327 | | 2018-02-06 | 00:00:00 | 126,54 | 126,55 | 125,22 | 125,38 | 17.672.450 | | 2018-02-07 | 00:00:00 | 125,48 | 125,77 | 124,41 | 124,79 | 8.558.460 | | 2018-02-08 | 00:00:00 | 124,92 | 125,44 | 124,51 | 124,98 | 7.343.637 | | 2018-02-09 | 00:00:00 | 124,65 | 125,14 | 124,39 | 124,77 | 14.140.696 | | 2018-02-12 | 00:00:00 | 125,19 | 125,82 | 125,11 | 125,37 | 6.984.852 | | 2018-02-13 | 00:00:00 | 125,67 | 126,18 | 125,52 | 126,08 | 5.321.327 | | 2018-02-14 | 00:00:00 | 126,47 | 128,59 | 126,29 | 128,23 | 16.416.413 | | 2018-02-15 | 00:00:00 | 128,43 | 128,57 | 127,94 | 128,38 | 7.276.495 | | 2018-02-16 | 00:00:00 | 128,30 | 128,70 | 127,57 | 127,96 | 7.956.921 | | 2018-02-20 | 00:00:00 | 127,28 | 127,40 | 126,04 | 126,24 | 11.148.745 | | 2018-02-21 | 00:00:00 | 126,36 | 126,76 | 125,44 | 125,66 | 7.908.753 | | 2018-02-22 | 00:00:00 | 125,92 | 126,37 | 125,88 | 126,30 | 5.346.347 | | 2018-02-23 | 00:00:00 | 126,06 | 126,30 | 125,85 | 126,14 | 4.239.709 | | 2018-02-26 | 00:00:00 | 126,45 | 126,62 | 126,18 | 126,45 | 3.194.743 | | 2018-02-27 | 00:00:00 | 126,06 | 126,15 | 124,59 | 125,13 | 7.082.301 | | 2018-02-28 | 00:00:00 | 125,09 | 125,46 | 124,81 | 125,00 | 4.534.884 | | 2018-03-01 | 00:00:00 | 124,15 | 125,31 | 123,58 | 124,72 | 12.910.071 | | 2018-03-02 | 00:00:00 | 125,67 | 125,69 | 124,97 | 125,39 | 9.994.341 | | 2018-03-05 | 00:00:00 | 125,35 | 125,48 | 124,96 | 125,18 | 5.778.343 | | 2018-03-06 | 00:00:00 | 126,20 | 126,96 | 126,13 | 126,53 | 8.676.781 | | 2018-03-07 | 00:00:00 | 126,22 | 126,29 | 125,42 | 125,72 | 5.158.674 | | 2018-03-08 | 00:00:00 | 125,69 | 125,70 | 125,13 | 125,42 | 3.474.944 | | 2018-03-09 | 00:00:00 | 124,94 | 125,69 | 124,78 | 125,54 | 5.066.833 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 > >> |
|
