(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-02-28 | 00:00:00 | 55,43 | 56,07 | 55,30 | 56,07 | 3.425.900 | | 2006-03-01 | 00:00:00 | 56,02 | 56,42 | 55,92 | 56,10 | 4.266.500 | | 2006-03-02 | 00:00:00 | 56,15 | 56,82 | 55,99 | 56,74 | 3.862.000 | | 2006-03-03 | 00:00:00 | 56,48 | 56,54 | 56,20 | 56,28 | 3.102.800 | | 2006-03-06 | 00:00:00 | 56,41 | 56,45 | 54,96 | 55,23 | 5.432.000 | | 2006-03-07 | 00:00:00 | 55,33 | 55,33 | 54,55 | 54,95 | 4.385.400 | | 2006-03-08 | 00:00:00 | 54,21 | 54,27 | 53,56 | 53,97 | 6.712.100 | | 2006-03-09 | 00:00:00 | 54,60 | 54,78 | 54,13 | 54,24 | 3.799.200 | | 2006-03-10 | 00:00:00 | 53,22 | 53,97 | 53,15 | 53,83 | 6.489.200 | | 2006-03-13 | 00:00:00 | 54,09 | 54,46 | 53,92 | 54,31 | 2.425.700 | | 2006-03-14 | 00:00:00 | 54,23 | 55,00 | 54,20 | 54,87 | 2.671.700 | | 2006-03-15 | 00:00:00 | 55,41 | 55,44 | 54,98 | 55,12 | 4.706.800 | | 2006-03-16 | 00:00:00 | 55,15 | 55,34 | 54,49 | 55,34 | 3.342.200 | | 2006-03-17 | 00:00:00 | 55,28 | 55,33 | 54,93 | 55,12 | 2.236.000 | | 2006-03-20 | 00:00:00 | 55,01 | 55,40 | 54,98 | 55,17 | 1.884.000 | | 2006-03-21 | 00:00:00 | 54,71 | 55,28 | 54,40 | 54,83 | 4.518.900 | | 2006-03-22 | 00:00:00 | 54,75 | 54,93 | 54,60 | 54,75 | 1.077.300 | | 2006-03-23 | 00:00:00 | 54,36 | 54,85 | 54,24 | 54,70 | 4.000.800 | | 2006-03-24 | 00:00:00 | 55,15 | 55,83 | 55,10 | 55,71 | 3.785.000 | | 2006-03-27 | 00:00:00 | 56,18 | 56,55 | 56,18 | 56,39 | 4.081.900 | | 2006-03-28 | 00:00:00 | 56,56 | 56,63 | 55,92 | 56,06 | 3.419.700 | | 2006-03-29 | 00:00:00 | 56,34 | 57,15 | 56,25 | 57,07 | 5.536.700 | | 2006-03-30 | 00:00:00 | 57,98 | 58,70 | 57,81 | 58,60 | 5.875.300 | | 2006-03-31 | 00:00:00 | 58,07 | 58,31 | 57,56 | 58,10 | 5.076.400 | | 2006-04-03 | 00:00:00 | 58,62 | 58,93 | 58,40 | 58,47 | 4.894.500 | | 2006-04-04 | 00:00:00 | 58,44 | 58,76 | 58,18 | 58,33 | 5.094.500 | | 2006-04-05 | 00:00:00 | 58,64 | 58,71 | 58,00 | 58,66 | 6.660.300 | | 2006-04-06 | 00:00:00 | 58,97 | 59,34 | 58,85 | 59,28 | 5.644.000 | | 2006-04-07 | 00:00:00 | 58,67 | 58,82 | 58,22 | 58,59 | 3.427.000 | | 2006-04-10 | 00:00:00 | 59,48 | 59,65 | 58,95 | 59,60 | 3.682.000 | | 2006-04-11 | 00:00:00 | 59,52 | 59,85 | 59,00 | 59,01 | 5.023.400 | | 2006-04-12 | 00:00:00 | 59,45 | 59,71 | 59,15 | 59,43 | 3.709.300 | | 2006-04-13 | 00:00:00 | 59,13 | 59,60 | 58,87 | 59,50 | 2.812.500 | | 2006-04-17 | 00:00:00 | 60,38 | 61,30 | 60,20 | 61,09 | 6.072.600 | | 2006-04-18 | 00:00:00 | 61,25 | 61,93 | 61,06 | 61,85 | 5.130.700 | | 2006-04-19 | 00:00:00 | 61,96 | 63,95 | 61,90 | 63,75 | 11.285.100 | | 2006-04-20 | 00:00:00 | 63,39 | 63,45 | 60,44 | 60,96 | 12.977.900 | | 2006-04-21 | 00:00:00 | 62,51 | 63,28 | 61,78 | 63,20 | 7.528.100 | | 2006-04-24 | 00:00:00 | 62,35 | 62,53 | 61,60 | 61,65 | 7.385.300 | | 2006-04-25 | 00:00:00 | 62,86 | 63,18 | 62,18 | 62,78 | 5.611.200 | | 2006-04-26 | 00:00:00 | 63,04 | 63,79 | 63,04 | 63,65 | 5.795.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
