(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-10-22 | 00:00:00 | 103,46 | 104,09 | 103,10 | 103,92 | 11.575.600 | | 2009-10-23 | 00:00:00 | 104,50 | 104,58 | 102,96 | 103,49 | 11.423.000 | | 2009-10-26 | 00:00:00 | 103,41 | 103,97 | 101,74 | 101,86 | 21.519.400 | | 2009-10-27 | 00:00:00 | 101,89 | 102,06 | 101,22 | 101,85 | 18.398.400 | | 2009-10-28 | 00:00:00 | 101,50 | 102,03 | 100,65 | 100,73 | 19.344.900 | | 2009-10-29 | 00:00:00 | 101,72 | 102,76 | 101,50 | 102,69 | 15.322.600 | | 2009-10-30 | 00:00:00 | 102,33 | 102,66 | 101,48 | 102,53 | 15.244.500 | | 2009-11-02 | 00:00:00 | 103,50 | 104,25 | 103,25 | 103,95 | 15.440.900 | | 2009-11-03 | 00:00:00 | 103,74 | 106,70 | 103,72 | 106,46 | 33.579.000 | | 2009-11-04 | 00:00:00 | 107,11 | 107,68 | 106,43 | 107,10 | 27.125.500 | | 2009-11-05 | 00:00:00 | 106,81 | 107,20 | 106,60 | 106,98 | 10.189.000 | | 2009-11-06 | 00:00:00 | 107,38 | 108,04 | 107,06 | 107,43 | 14.789.000 | | 2009-11-09 | 00:00:00 | 108,69 | 108,75 | 107,91 | 108,19 | 18.444.800 | | 2009-11-10 | 00:00:00 | 108,03 | 108,78 | 107,70 | 108,39 | 15.973.300 | | 2009-11-11 | 00:00:00 | 109,49 | 109,71 | 109,00 | 109,60 | 17.654.100 | | 2009-11-12 | 00:00:00 | 109,16 | 109,56 | 108,12 | 108,21 | 17.848.300 | | 2009-11-13 | 00:00:00 | 108,32 | 109,80 | 108,14 | 109,74 | 17.246.000 | | 2009-11-16 | 00:00:00 | 110,70 | 112,16 | 110,65 | 111,63 | 25.002.300 | | 2009-11-17 | 00:00:00 | 111,09 | 111,99 | 110,90 | 111,97 | 19.732.900 | | 2009-11-18 | 00:00:00 | 112,69 | 113,09 | 111,80 | 112,25 | 22.320.600 | | 2009-11-19 | 00:00:00 | 111,85 | 112,40 | 110,76 | 112,30 | 21.239.800 | | 2009-11-20 | 00:00:00 | 111,74 | 112,94 | 111,54 | 112,94 | 17.302.500 | | 2009-11-23 | 00:00:00 | 114,67 | 115,12 | 113,99 | 114,29 | 24.422.700 | | 2009-11-24 | 00:00:00 | 114,73 | 114,81 | 113,97 | 114,73 | 22.599.700 | | 2009-11-25 | 00:00:00 | 115,69 | 116,88 | 115,53 | 116,62 | 24.553.300 | | 2009-11-27 | 00:00:00 | 113,08 | 115,81 | 113,02 | 115,06 | 21.234.400 | | 2009-11-30 | 00:00:00 | 114,48 | 115,89 | 114,27 | 115,64 | 16.402.300 | | 2009-12-01 | 00:00:00 | 117,30 | 117,93 | 116,78 | 117,38 | 27.641.000 | | 2009-12-02 | 00:00:00 | 118,80 | 119,27 | 118,30 | 119,18 | 30.994.600 | | 2009-12-03 | 00:00:00 | 118,57 | 119,54 | 118,03 | 118,70 | 28.802.100 | | 2009-12-04 | 00:00:00 | 117,15 | 117,26 | 112,41 | 113,75 | 79.182.600 | | 2009-12-07 | 00:00:00 | 111,51 | 114,22 | 111,44 | 113,11 | 42.480.500 | | 2009-12-08 | 00:00:00 | 112,76 | 113,06 | 110,21 | 110,95 | 37.630.800 | | 2009-12-09 | 00:00:00 | 111,60 | 112,48 | 109,38 | 110,84 | 37.104.900 | | 2009-12-10 | 00:00:00 | 110,66 | 111,03 | 110,04 | 110,82 | 20.491.700 | | 2009-12-11 | 00:00:00 | 110,60 | 110,82 | 108,72 | 109,32 | 28.983.100 | | 2009-12-14 | 00:00:00 | 110,01 | 110,70 | 109,50 | 110,24 | 16.316.000 | | 2009-12-15 | 00:00:00 | 109,94 | 110,57 | 109,39 | 110,21 | 20.043.100 | | 2009-12-16 | 00:00:00 | 110,83 | 111,91 | 110,63 | 111,59 | 22.815.600 | | 2009-12-17 | 00:00:00 | 109,47 | 109,98 | 107,28 | 107,34 | 34.934.400 | | 2009-12-18 | 00:00:00 | 108,00 | 109,50 | 107,04 | 108,95 | 25.591.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
