(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 2023-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-01 | 00:00:00 | 46,07 | 46,07 | 45,65 | 45,73 | 3.483.400 | | 2005-11-02 | 00:00:00 | 45,99 | 46,23 | 45,90 | 46,13 | 1.008.600 | | 2005-11-03 | 00:00:00 | 46,06 | 46,08 | 45,75 | 45,96 | 1.703.300 | | 2005-11-04 | 00:00:00 | 45,93 | 46,07 | 45,32 | 45,51 | 1.813.200 | | 2005-11-07 | 00:00:00 | 45,67 | 45,82 | 45,46 | 45,77 | 816.600 | | 2005-11-08 | 00:00:00 | 45,83 | 46,10 | 45,82 | 45,91 | 583.600 | | 2005-11-09 | 00:00:00 | 46,12 | 46,65 | 46,03 | 46,56 | 1.382.700 | | 2005-11-10 | 00:00:00 | 46,78 | 46,82 | 46,36 | 46,48 | 810.900 | | 2005-11-11 | 00:00:00 | 46,55 | 46,80 | 46,44 | 46,80 | 1.467.300 | | 2005-11-14 | 00:00:00 | 46,56 | 46,81 | 46,51 | 46,62 | 706.500 | | 2005-11-15 | 00:00:00 | 46,80 | 46,83 | 46,53 | 46,66 | 1.325.400 | | 2005-11-16 | 00:00:00 | 47,29 | 47,78 | 47,22 | 47,78 | 2.355.200 | | 2005-11-17 | 00:00:00 | 48,23 | 48,58 | 48,17 | 48,48 | 4.172.400 | | 2005-11-18 | 00:00:00 | 48,50 | 48,61 | 48,20 | 48,46 | 1.453.800 | | 2005-11-21 | 00:00:00 | 48,69 | 49,02 | 48,50 | 48,99 | 2.384.900 | | 2005-11-22 | 00:00:00 | 49,02 | 49,34 | 48,85 | 49,32 | 2.799.500 | | 2005-11-23 | 00:00:00 | 48,80 | 49,25 | 48,24 | 49,15 | 1.731.700 | | 2005-11-25 | 00:00:00 | 49,45 | 49,99 | 49,30 | 49,42 | 775.000 | | 2005-11-28 | 00:00:00 | 49,30 | 49,75 | 49,26 | 49,74 | 2.192.000 | | 2005-11-29 | 00:00:00 | 49,57 | 49,98 | 49,38 | 49,80 | 2.283.600 | | 2005-11-30 | 00:00:00 | 49,36 | 49,50 | 49,06 | 49,10 | 1.833.400 | | 2005-12-01 | 00:00:00 | 49,63 | 50,29 | 49,58 | 50,17 | 2.557.900 | | 2005-12-02 | 00:00:00 | 49,93 | 50,34 | 49,89 | 50,32 | 1.651.900 | | 2005-12-05 | 00:00:00 | 50,43 | 50,80 | 50,29 | 50,78 | 1.847.500 | | 2005-12-06 | 00:00:00 | 50,38 | 50,95 | 50,21 | 50,89 | 2.493.600 | | 2005-12-07 | 00:00:00 | 51,22 | 51,50 | 51,10 | 51,32 | 2.279.800 | | 2005-12-08 | 00:00:00 | 51,34 | 51,95 | 51,26 | 51,90 | 3.046.000 | | 2005-12-09 | 00:00:00 | 52,31 | 52,90 | 52,03 | 52,40 | 5.882.400 | | 2005-12-12 | 00:00:00 | 53,09 | 53,76 | 52,25 | 52,56 | 7.504.600 | | 2005-12-13 | 00:00:00 | 52,20 | 53,23 | 51,56 | 51,65 | 6.162.100 | | 2005-12-14 | 00:00:00 | 50,95 | 51,20 | 50,25 | 50,35 | 6.993.900 | | 2005-12-15 | 00:00:00 | 50,48 | 50,79 | 50,11 | 50,24 | 4.728.500 | | 2005-12-16 | 00:00:00 | 50,32 | 50,59 | 49,93 | 50,09 | 2.688.000 | | 2005-12-19 | 00:00:00 | 50,58 | 50,75 | 50,12 | 50,22 | 2.077.100 | | 2005-12-20 | 00:00:00 | 50,35 | 50,40 | 49,00 | 49,04 | 4.317.900 | | 2005-12-21 | 00:00:00 | 49,12 | 49,45 | 48,80 | 49,37 | 3.956.400 | | 2005-12-22 | 00:00:00 | 49,51 | 50,30 | 49,47 | 50,14 | 2.965.300 | | 2005-12-23 | 00:00:00 | 50,10 | 50,46 | 50,08 | 50,12 | 2.877.600 | | 2005-12-27 | 00:00:00 | 50,65 | 50,70 | 50,50 | 50,64 | 4.403.700 | | 2005-12-28 | 00:00:00 | 51,51 | 51,61 | 51,18 | 51,47 | 5.060.900 | | 2005-12-29 | 00:00:00 | 51,48 | 51,58 | 50,92 | 51,47 | 3.280.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
