(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-04-26 | 00:00:00 | 63,04 | 63,79 | 63,04 | 63,65 | 5.795.200 | | 2006-04-27 | 00:00:00 | 62,84 | 64,00 | 62,77 | 62,96 | 6.421.200 | | 2006-04-28 | 00:00:00 | 63,90 | 65,27 | 63,83 | 65,09 | 8.378.000 | | 2006-05-01 | 00:00:00 | 65,68 | 65,83 | 64,98 | 65,16 | 7.556.200 | | 2006-05-02 | 00:00:00 | 65,60 | 66,57 | 65,56 | 66,55 | 6.194.800 | | 2006-05-03 | 00:00:00 | 67,14 | 67,14 | 65,33 | 66,46 | 11.554.600 | | 2006-05-04 | 00:00:00 | 66,76 | 67,67 | 66,22 | 67,48 | 14.123.500 | | 2006-05-05 | 00:00:00 | 67,51 | 68,01 | 67,06 | 67,99 | 9.270.900 | | 2006-05-08 | 00:00:00 | 67,20 | 67,61 | 66,75 | 67,56 | 6.528.700 | | 2006-05-09 | 00:00:00 | 68,54 | 69,72 | 68,45 | 69,68 | 12.056.900 | | 2006-05-10 | 00:00:00 | 69,27 | 70,49 | 69,27 | 70,38 | 10.312.100 | | 2006-05-11 | 00:00:00 | 71,98 | 72,15 | 71,00 | 71,03 | 17.781.400 | | 2006-05-12 | 00:00:00 | 71,84 | 72,26 | 70,20 | 71,12 | 20.635.500 | | 2006-05-15 | 00:00:00 | 68,68 | 69,30 | 67,32 | 67,41 | 18.383.800 | | 2006-05-16 | 00:00:00 | 68,32 | 68,86 | 67,87 | 68,61 | 12.221.900 | | 2006-05-17 | 00:00:00 | 69,51 | 70,17 | 68,07 | 68,15 | 16.414.700 | | 2006-05-18 | 00:00:00 | 68,69 | 69,10 | 67,36 | 67,46 | 12.720.700 | | 2006-05-19 | 00:00:00 | 65,76 | 66,05 | 64,70 | 65,58 | 18.687.500 | | 2006-05-22 | 00:00:00 | 64,42 | 65,42 | 63,80 | 65,30 | 11.977.700 | | 2006-05-23 | 00:00:00 | 65,99 | 67,16 | 65,91 | 66,38 | 10.509.700 | | 2006-05-24 | 00:00:00 | 64,83 | 65,16 | 63,22 | 64,06 | 11.065.600 | | 2006-05-25 | 00:00:00 | 64,12 | 64,76 | 63,76 | 64,70 | 6.505.400 | | 2006-05-26 | 00:00:00 | 65,01 | 65,10 | 63,75 | 65,10 | 5.265.900 | | 2006-05-30 | 00:00:00 | 65,20 | 66,24 | 65,00 | 65,11 | 8.240.200 | | 2006-05-31 | 00:00:00 | 65,53 | 65,59 | 63,58 | 64,23 | 7.573.300 | | 2006-06-01 | 00:00:00 | 62,15 | 62,97 | 61,80 | 62,56 | 11.751.400 | | 2006-06-02 | 00:00:00 | 63,10 | 63,59 | 62,53 | 63,50 | 6.958.900 | | 2006-06-05 | 00:00:00 | 63,82 | 64,19 | 63,12 | 63,29 | 6.018.600 | | 2006-06-06 | 00:00:00 | 62,58 | 62,67 | 62,16 | 62,55 | 7.175.100 | | 2006-06-07 | 00:00:00 | 61,54 | 62,85 | 61,35 | 62,28 | 10.172.700 | | 2006-06-08 | 00:00:00 | 61,50 | 61,53 | 60,43 | 60,91 | 14.228.500 | | 2006-06-09 | 00:00:00 | 61,17 | 61,38 | 59,71 | 60,45 | 7.414.800 | | 2006-06-12 | 00:00:00 | 60,78 | 60,84 | 59,98 | 60,03 | 4.122.500 | | 2006-06-13 | 00:00:00 | 58,10 | 58,65 | 55,81 | 55,92 | 26.220.600 | | 2006-06-14 | 00:00:00 | 56,65 | 56,91 | 55,05 | 55,62 | 12.655.100 | | 2006-06-15 | 00:00:00 | 57,12 | 57,62 | 56,33 | 57,32 | 11.907.900 | | 2006-06-16 | 00:00:00 | 57,30 | 57,93 | 56,43 | 57,68 | 7.319.400 | | 2006-06-19 | 00:00:00 | 56,85 | 57,25 | 56,15 | 56,36 | 5.737.400 | | 2006-06-20 | 00:00:00 | 56,64 | 57,48 | 56,16 | 57,30 | 11.072.400 | | 2006-06-21 | 00:00:00 | 56,62 | 58,77 | 56,62 | 58,33 | 6.162.100 | | 2006-06-22 | 00:00:00 | 58,17 | 58,61 | 57,66 | 57,73 | 5.374.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
