(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-10-06 | 00:00:00 | 131,45 | 131,86 | 131,34 | 131,81 | 16.124.200 | | 2010-10-07 | 00:00:00 | 132,60 | 132,67 | 129,51 | 130,37 | 38.657.400 | | 2010-10-08 | 00:00:00 | 130,78 | 131,88 | 130,47 | 131,66 | 18.693.300 | | 2010-10-11 | 00:00:00 | 131,28 | 132,33 | 130,98 | 132,29 | 10.621.300 | | 2010-10-12 | 00:00:00 | 132,06 | 132,21 | 131,36 | 131,96 | 13.289.200 | | 2010-10-13 | 00:00:00 | 132,73 | 134,31 | 132,63 | 134,07 | 18.387.600 | | 2010-10-14 | 00:00:00 | 134,06 | 134,85 | 133,90 | 134,75 | 26.869.600 | | 2010-10-15 | 00:00:00 | 134,24 | 134,46 | 133,07 | 133,68 | 26.168.600 | | 2010-10-18 | 00:00:00 | 133,46 | 134,34 | 133,16 | 134,28 | 12.289.500 | | 2010-10-19 | 00:00:00 | 130,46 | 131,59 | 129,75 | 130,11 | 25.306.500 | | 2010-10-20 | 00:00:00 | 130,36 | 131,65 | 130,32 | 131,32 | 12.541.900 | | 2010-10-21 | 00:00:00 | 131,08 | 131,59 | 128,72 | 129,47 | 21.804.200 | | 2010-10-22 | 00:00:00 | 129,47 | 129,75 | 128,97 | 129,73 | 11.885.300 | | 2010-10-25 | 00:00:00 | 131,16 | 131,38 | 130,21 | 130,85 | 12.154.900 | | 2010-10-26 | 00:00:00 | 129,99 | 131,14 | 129,73 | 130,88 | 10.691.100 | | 2010-10-27 | 00:00:00 | 129,93 | 130,00 | 128,79 | 129,52 | 16.117.000 | | 2010-10-28 | 00:00:00 | 130,36 | 131,50 | 129,84 | 131,24 | 15.889.600 | | 2010-10-29 | 00:00:00 | 131,48 | 132,82 | 131,06 | 132,62 | 14.334.900 | | 2010-11-01 | 00:00:00 | 132,85 | 133,07 | 131,76 | 131,92 | 12.384.800 | | 2010-11-02 | 00:00:00 | 132,44 | 132,59 | 131,88 | 132,49 | 9.396.900 | | 2010-11-03 | 00:00:00 | 132,28 | 132,52 | 129,48 | 131,57 | 31.702.100 | | 2010-11-04 | 00:00:00 | 134,64 | 136,13 | 134,24 | 136,03 | 23.464.700 | | 2010-11-05 | 00:00:00 | 135,14 | 136,61 | 134,95 | 136,38 | 20.342.500 | | 2010-11-08 | 00:00:00 | 135,92 | 137,79 | 135,53 | 137,78 | 17.344.000 | | 2010-11-09 | 00:00:00 | 138,70 | 139,15 | 135,05 | 135,59 | 39.359.200 | | 2010-11-10 | 00:00:00 | 137,03 | 137,28 | 135,15 | 137,24 | 28.469.100 | | 2010-11-11 | 00:00:00 | 137,62 | 137,75 | 136,45 | 137,66 | 15.410.200 | | 2010-11-12 | 00:00:00 | 135,89 | 136,31 | 132,82 | 133,69 | 35.885.900 | | 2010-11-15 | 00:00:00 | 133,86 | 134,49 | 132,39 | 132,42 | 15.058.000 | | 2010-11-16 | 00:00:00 | 132,24 | 132,38 | 129,83 | 130,97 | 32.465.800 | | 2010-11-17 | 00:00:00 | 130,77 | 131,37 | 130,13 | 130,38 | 16.388.100 | | 2010-11-18 | 00:00:00 | 131,82 | 132,78 | 131,55 | 132,09 | 15.978.700 | | 2010-11-19 | 00:00:00 | 131,48 | 132,35 | 131,01 | 132,20 | 14.146.400 | | 2010-11-22 | 00:00:00 | 132,13 | 133,60 | 131,69 | 133,48 | 13.093.400 | | 2010-11-23 | 00:00:00 | 133,60 | 135,07 | 133,46 | 134,41 | 18.203.100 | | 2010-11-24 | 00:00:00 | 134,36 | 134,70 | 133,74 | 134,18 | 8.858.100 | | 2010-11-26 | 00:00:00 | 132,38 | 133,16 | 131,93 | 133,11 | 7.822.400 | | 2010-11-29 | 00:00:00 | 133,19 | 133,75 | 132,33 | 133,51 | 13.970.000 | | 2010-11-30 | 00:00:00 | 135,21 | 135,75 | 134,78 | 135,42 | 17.461.700 | | 2010-12-01 | 00:00:00 | 135,71 | 136,14 | 134,96 | 135,38 | 16.819.700 | | 2010-12-02 | 00:00:00 | 135,62 | 136,59 | 135,15 | 135,20 | 17.566.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
