(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-10 | 00:00:00 | 116,59 | 118,09 | 116,40 | 117,73 | 10.433.400 | | 2010-08-11 | 00:00:00 | 117,74 | 118,14 | 116,58 | 117,34 | 12.416.200 | | 2010-08-12 | 00:00:00 | 118,56 | 118,86 | 118,46 | 118,77 | 12.312.300 | | 2010-08-13 | 00:00:00 | 118,82 | 118,89 | 118,36 | 118,74 | 10.213.200 | | 2010-08-16 | 00:00:00 | 119,70 | 119,82 | 119,46 | 119,73 | 8.948.300 | | 2010-08-17 | 00:00:00 | 119,75 | 119,97 | 119,60 | 119,75 | 9.110.900 | | 2010-08-18 | 00:00:00 | 119,23 | 120,51 | 119,00 | 120,22 | 12.102.500 | | 2010-08-19 | 00:00:00 | 120,65 | 120,99 | 120,11 | 120,39 | 10.014.500 | | 2010-08-20 | 00:00:00 | 119,97 | 120,07 | 119,45 | 119,97 | 10.682.100 | | 2010-08-23 | 00:00:00 | 119,91 | 120,07 | 119,42 | 119,78 | 4.857.800 | | 2010-08-24 | 00:00:00 | 118,77 | 120,80 | 118,71 | 120,36 | 14.796.800 | | 2010-08-25 | 00:00:00 | 121,12 | 121,38 | 120,67 | 121,36 | 13.987.100 | | 2010-08-26 | 00:00:00 | 121,09 | 122,95 | 120,50 | 120,96 | 8.886.600 | | 2010-08-27 | 00:00:00 | 121,20 | 121,45 | 120,42 | 121,01 | 11.155.400 | | 2010-08-30 | 00:00:00 | 120,85 | 121,06 | 120,58 | 120,91 | 4.390.900 | | 2010-08-31 | 00:00:00 | 121,77 | 122,19 | 121,46 | 122,08 | 12.249.700 | | 2010-09-01 | 00:00:00 | 122,15 | 122,21 | 121,43 | 121,69 | 11.873.500 | | 2010-09-02 | 00:00:00 | 122,38 | 122,48 | 121,89 | 122,29 | 6.990.900 | | 2010-09-03 | 00:00:00 | 121,39 | 122,39 | 121,15 | 121,86 | 9.074.500 | | 2010-09-07 | 00:00:00 | 122,91 | 123,06 | 122,63 | 122,70 | 8.777.500 | | 2010-09-08 | 00:00:00 | 122,82 | 123,42 | 122,60 | 122,71 | 9.788.900 | | 2010-09-09 | 00:00:00 | 122,44 | 122,88 | 121,38 | 121,56 | 13.745.000 | | 2010-09-10 | 00:00:00 | 121,40 | 122,30 | 121,39 | 121,73 | 12.510.000 | | 2010-09-13 | 00:00:00 | 121,63 | 122,11 | 121,39 | 121,62 | 9.677.500 | | 2010-09-14 | 00:00:00 | 122,92 | 124,59 | 121,55 | 124,02 | 26.547.100 | | 2010-09-15 | 00:00:00 | 123,97 | 124,29 | 123,43 | 123,94 | 11.533.400 | | 2010-09-16 | 00:00:00 | 124,50 | 124,77 | 124,19 | 124,63 | 12.662.000 | | 2010-09-17 | 00:00:00 | 125,03 | 125,03 | 124,27 | 124,54 | 13.819.200 | | 2010-09-20 | 00:00:00 | 125,09 | 125,45 | 124,78 | 124,87 | 8.475.800 | | 2010-09-21 | 00:00:00 | 124,77 | 126,17 | 124,16 | 126,01 | 20.267.800 | | 2010-09-22 | 00:00:00 | 126,58 | 126,63 | 125,70 | 126,20 | 11.046.900 | | 2010-09-23 | 00:00:00 | 126,20 | 126,66 | 125,81 | 126,30 | 9.325.200 | | 2010-09-24 | 00:00:00 | 126,91 | 127,00 | 126,30 | 126,69 | 14.945.000 | | 2010-09-27 | 00:00:00 | 126,90 | 126,91 | 126,48 | 126,72 | 6.679.700 | | 2010-09-28 | 00:00:00 | 126,42 | 128,03 | 126,11 | 127,85 | 19.847.000 | | 2010-09-29 | 00:00:00 | 127,93 | 128,24 | 127,52 | 127,95 | 12.328.900 | | 2010-09-30 | 00:00:00 | 128,15 | 128,28 | 126,61 | 127,91 | 19.200.100 | | 2010-10-01 | 00:00:00 | 127,91 | 129,07 | 127,91 | 128,91 | 17.211.900 | | 2010-10-04 | 00:00:00 | 128,52 | 128,62 | 128,22 | 128,46 | 8.351.900 | | 2010-10-05 | 00:00:00 | 130,11 | 131,12 | 129,87 | 130,99 | 17.465.400 | | 2010-10-06 | 00:00:00 | 131,45 | 131,86 | 131,34 | 131,81 | 16.124.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
