(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 | | 2018-08-29 | 00:00:00 | 114,16 | 114,21 | 113,85 | 114,20 | 5.616.329 | | 2018-08-30 | 00:00:00 | 113,92 | 113,93 | 113,24 | 113,64 | 5.431.600 | | 2018-08-31 | 00:00:00 | 113,72 | 114,06 | 113,44 | 113,51 | 5.048.673 | | 2018-09-04 | 00:00:00 | 112,75 | 113,07 | 112,61 | 112,93 | 6.617.486 | | 2018-09-05 | 00:00:00 | 113,36 | 113,44 | 113,12 | 113,32 | 4.459.202 | | 2018-09-06 | 00:00:00 | 113,89 | 114,26 | 113,28 | 113,54 | 4.784.729 | | 2018-09-07 | 00:00:00 | 113,26 | 113,60 | 113,27 | 113,45 | 1.017.385 | | 2018-09-10 | 00:00:00 | 113,26 | 113,43 | 113,00 | 113,15 | 2.316.693 | | 2018-09-11 | 00:00:00 | 112,65 | 113,37 | 112,42 | 113,22 | 3.791.338 | | 2018-09-12 | 00:00:00 | 113,12 | 114,39 | 113,06 | 114,17 | 6.315.934 | | 2018-09-13 | 00:00:00 | 114,72 | 114,78 | 113,58 | 113,76 | 5.636.023 | | 2018-09-14 | 00:00:00 | 113,79 | 113,90 | 112,91 | 113,02 | 5.375.645 | | 2018-09-17 | 00:00:00 | 113,60 | 114,03 | 113,55 | 113,61 | 4.727.254 | | 2018-09-18 | 00:00:00 | 113,79 | 113,91 | 113,28 | 113,44 | 4.737.849 | | 2018-09-19 | 00:00:00 | 113,94 | 114,15 | 113,68 | 113,88 | 4.223.199 | | 2018-09-20 | 00:00:00 | 114,21 | 114,37 | 113,86 | 114,27 | 4.384.523 | | 2018-09-21 | 00:00:00 | 112,87 | 113,68 | 112,79 | 113,49 | 6.831.550 | | 2018-09-24 | 00:00:00 | 113,68 | 113,96 | 113,43 | 113,47 | 4.435.578 | | 2018-09-25 | 00:00:00 | 113,75 | 113,89 | 113,57 | 113,65 | 3.004.824 | | 2018-09-26 | 00:00:00 | 113,11 | 113,60 | 112,66 | 113,05 | 8.297.429 | | 2018-09-27 | 00:00:00 | 112,10 | 112,42 | 111,85 | 112,05 | 7.683.739 | | 2018-09-28 | 00:00:00 | 112,16 | 113,00 | 112,07 | 112,76 | 6.020.579 | | 2018-10-01 | 00:00:00 | 112,40 | 112,62 | 112,15 | 112,57 | 3.893.012 | | 2018-10-02 | 00:00:00 | 113,70 | 114,33 | 113,61 | 113,87 | 10.776.912 | | 2018-10-03 | 00:00:00 | 113,87 | 114,05 | 113,26 | 113,42 | 6.674.517 | | 2018-10-04 | 00:00:00 | 113,83 | 114,19 | 113,26 | 113,48 | 6.616.212 | | 2018-10-05 | 00:00:00 | 113,81 | 114,10 | 113,57 | 113,80 | 7.994.440 | | 2018-10-08 | 00:00:00 | 112,25 | 112,59 | 111,90 | 112,54 | 12.111.577 | | 2018-10-09 | 00:00:00 | 112,37 | 112,67 | 111,97 | 112,60 | 8.351.654 | | 2018-10-10 | 00:00:00 | 112,47 | 112,96 | 112,25 | 112,88 | 10.571.316 | | 2018-10-11 | 00:00:00 | 114,20 | 116,04 | 114,09 | 115,78 | 26.810.920 | | 2018-10-12 | 00:00:00 | 115,58 | 115,71 | 115,08 | 115,23 | 12.939.315 | | 2018-10-15 | 00:00:00 | 116,12 | 116,53 | 115,89 | 116,00 | 11.828.366 | | 2018-10-16 | 00:00:00 | 116,49 | 116,60 | 115,80 | 115,80 | 9.531.769 | | 2018-10-17 | 00:00:00 | 115,89 | 116,33 | 115,68 | 115,79 | 7.078.055 | | 2018-10-18 | 00:00:00 | 115,83 | 116,41 | 115,63 | 115,92 | 7.964.059 | | 2018-10-19 | 00:00:00 | 116,23 | 116,24 | 115,96 | 116,01 | 7.453.947 | | 2018-10-22 | 00:00:00 | 115,57 | 115,78 | 115,43 | 115,71 | 5.200.759 | | 2018-10-23 | 00:00:00 | 117,16 | 117,25 | 116,33 | 116,39 | 12.704.177 | | 2018-10-24 | 00:00:00 | 116,38 | 116,72 | 116,11 | 116,66 | 8.563.293 | | 2018-10-25 | 00:00:00 | 116,58 | 116,73 | 116,19 | 116,40 | 8.303.495 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 > >> |
|
