(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-04 | 00:00:00 | 87,55 | 89,18 | 87,55 | 88,64 | 10.813.100 | | 2009-05-05 | 00:00:00 | 89,71 | 89,73 | 87,88 | 88,25 | 9.953.800 | | 2009-05-06 | 00:00:00 | 89,46 | 89,69 | 88,84 | 89,54 | 11.334.900 | | 2009-05-07 | 00:00:00 | 90,13 | 90,30 | 89,24 | 89,44 | 14.797.300 | | 2009-05-08 | 00:00:00 | 89,71 | 90,09 | 88,91 | 89,98 | 10.939.800 | | 2009-05-11 | 00:00:00 | 89,64 | 90,01 | 89,50 | 89,69 | 12.211.600 | | 2009-05-12 | 00:00:00 | 90,40 | 90,84 | 89,95 | 90,70 | 15.741.700 | | 2009-05-13 | 00:00:00 | 90,44 | 91,50 | 90,31 | 91,09 | 17.428.500 | | 2009-05-14 | 00:00:00 | 90,90 | 91,26 | 90,70 | 91,03 | 8.023.400 | | 2009-05-15 | 00:00:00 | 91,15 | 91,81 | 91,10 | 91,55 | 11.705.800 | | 2009-05-18 | 00:00:00 | 91,53 | 91,57 | 90,14 | 90,36 | 17.338.600 | | 2009-05-19 | 00:00:00 | 90,64 | 91,35 | 90,57 | 90,96 | 9.630.300 | | 2009-05-20 | 00:00:00 | 91,54 | 92,44 | 91,52 | 92,25 | 18.272.500 | | 2009-05-21 | 00:00:00 | 92,35 | 93,86 | 91,93 | 93,85 | 21.810.900 | | 2009-05-22 | 00:00:00 | 94,25 | 94,42 | 93,80 | 94,15 | 15.407.200 | | 2009-05-26 | 00:00:00 | 92,95 | 93,84 | 92,85 | 93,76 | 12.356.100 | | 2009-05-27 | 00:00:00 | 93,73 | 94,28 | 93,10 | 93,45 | 13.688.100 | | 2009-05-28 | 00:00:00 | 94,14 | 94,83 | 93,80 | 94,24 | 14.973.200 | | 2009-05-29 | 00:00:00 | 95,70 | 96,35 | 95,58 | 96,20 | 18.137.800 | | 2009-06-01 | 00:00:00 | 96,47 | 96,76 | 95,63 | 95,73 | 17.921.200 | | 2009-06-02 | 00:00:00 | 96,19 | 96,97 | 96,10 | 96,36 | 14.532.700 | | 2009-06-03 | 00:00:00 | 95,90 | 96,21 | 94,31 | 94,41 | 18.204.700 | | 2009-06-04 | 00:00:00 | 95,24 | 96,49 | 95,20 | 96,23 | 13.629.500 | | 2009-06-05 | 00:00:00 | 94,24 | 94,79 | 93,57 | 93,71 | 18.600.800 | | 2009-06-08 | 00:00:00 | 93,26 | 93,70 | 92,58 | 93,56 | 11.551.100 | | 2009-06-09 | 00:00:00 | 94,27 | 94,39 | 93,44 | 93,83 | 9.477.700 | | 2009-06-10 | 00:00:00 | 94,50 | 94,53 | 92,90 | 93,86 | 14.441.800 | | 2009-06-11 | 00:00:00 | 93,13 | 94,53 | 93,00 | 93,70 | 14.777.600 | | 2009-06-12 | 00:00:00 | 92,41 | 92,76 | 92,00 | 92,17 | 13.809.400 | | 2009-06-15 | 00:00:00 | 91,90 | 91,90 | 90,90 | 91,10 | 13.116.700 | | 2009-06-16 | 00:00:00 | 91,87 | 92,12 | 91,35 | 91,93 | 9.834.200 | | 2009-06-17 | 00:00:00 | 91,61 | 92,39 | 90,15 | 92,35 | 12.113.300 | | 2009-06-18 | 00:00:00 | 92,24 | 92,50 | 91,30 | 91,61 | 16.239.200 | | 2009-06-19 | 00:00:00 | 91,81 | 92,23 | 91,58 | 91,90 | 11.812.300 | | 2009-06-22 | 00:00:00 | 90,41 | 90,64 | 90,13 | 90,54 | 12.956.300 | | 2009-06-23 | 00:00:00 | 90,66 | 91,03 | 89,95 | 90,92 | 11.958.500 | | 2009-06-24 | 00:00:00 | 92,09 | 92,33 | 91,04 | 91,45 | 12.113.800 | | 2009-06-25 | 00:00:00 | 92,12 | 92,33 | 91,72 | 92,31 | 11.444.800 | | 2009-06-26 | 00:00:00 | 92,81 | 92,93 | 91,93 | 92,29 | 10.418.500 | | 2009-06-29 | 00:00:00 | 92,32 | 92,40 | 91,71 | 92,04 | 6.528.700 | | 2009-06-30 | 00:00:00 | 91,85 | 91,96 | 90,53 | 91,18 | 24.189.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
