(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 | | 2010-12-02 | 00:00:00 | 135,62 | 136,59 | 135,15 | 135,20 | 17.566.900 | | 2010-12-03 | 00:00:00 | 136,62 | 138,11 | 136,48 | 138,07 | 16.517.200 | | 2010-12-06 | 00:00:00 | 138,14 | 139,46 | 137,73 | 139,11 | 15.608.200 | | 2010-12-07 | 00:00:00 | 139,46 | 139,54 | 136,46 | 136,50 | 26.490.400 | | 2010-12-08 | 00:00:00 | 135,91 | 136,29 | 133,88 | 134,79 | 23.467.300 | | 2010-12-09 | 00:00:00 | 135,69 | 136,16 | 134,88 | 135,37 | 14.147.400 | | 2010-12-10 | 00:00:00 | 134,94 | 135,48 | 133,95 | 135,41 | 11.937.900 | | 2010-12-13 | 00:00:00 | 136,26 | 136,64 | 135,86 | 136,05 | 13.341.500 | | 2010-12-14 | 00:00:00 | 136,27 | 137,21 | 135,86 | 136,18 | 17.430.800 | | 2010-12-15 | 00:00:00 | 135,34 | 135,93 | 134,68 | 134,70 | 15.072.000 | | 2010-12-16 | 00:00:00 | 134,21 | 134,23 | 132,86 | 133,81 | 23.463.000 | | 2010-12-17 | 00:00:00 | 133,97 | 134,63 | 133,22 | 134,20 | 17.213.000 | | 2010-12-20 | 00:00:00 | 135,13 | 135,44 | 134,33 | 135,11 | 13.129.500 | | 2010-12-21 | 00:00:00 | 135,17 | 135,78 | 134,79 | 135,32 | 10.235.600 | | 2010-12-22 | 00:00:00 | 135,60 | 135,70 | 134,97 | 135,05 | 7.300.600 | | 2010-12-23 | 00:00:00 | 134,26 | 134,90 | 133,93 | 134,66 | 8.700.800 | | 2010-12-27 | 00:00:00 | 134,96 | 135,06 | 134,49 | 135,02 | 3.436.400 | | 2010-12-28 | 00:00:00 | 136,85 | 137,34 | 136,62 | 137,22 | 10.111.800 | | 2010-12-29 | 00:00:00 | 137,38 | 138,05 | 137,19 | 137,71 | 8.442.300 | | 2010-12-30 | 00:00:00 | 137,58 | 137,71 | 136,94 | 137,03 | 5.749.400 | | 2010-12-31 | 00:00:00 | 137,78 | 138,77 | 137,72 | 138,72 | 9.219.800 | | 2011-01-03 | 00:00:00 | 138,67 | 139,00 | 137,88 | 138,00 | 11.500.000 | | 2011-01-04 | 00:00:00 | 136,24 | 136,28 | 134,16 | 134,75 | 26.127.900 | | 2011-01-05 | 00:00:00 | 133,50 | 134,68 | 133,10 | 134,37 | 16.678.800 | | 2011-01-06 | 00:00:00 | 134,05 | 134,38 | 133,14 | 133,83 | 15.965.300 | | 2011-01-07 | 00:00:00 | 133,38 | 134,61 | 133,18 | 133,58 | 16.761.400 | | 2011-01-10 | 00:00:00 | 133,85 | 134,20 | 133,24 | 134,12 | 8.417.800 | | 2011-01-11 | 00:00:00 | 134,79 | 135,16 | 133,96 | 134,91 | 10.268.400 | | 2011-01-12 | 00:00:00 | 134,79 | 135,58 | 134,35 | 135,46 | 10.785.100 | | 2011-01-13 | 00:00:00 | 135,66 | 135,68 | 133,63 | 134,05 | 14.294.600 | | 2011-01-14 | 00:00:00 | 133,17 | 133,60 | 132,22 | 132,69 | 21.224.900 | | 2011-01-18 | 00:00:00 | 133,63 | 134,00 | 133,17 | 133,43 | 11.592.900 | | 2011-01-19 | 00:00:00 | 134,34 | 134,40 | 133,40 | 133,72 | 11.788.100 | | 2011-01-20 | 00:00:00 | 131,76 | 132,10 | 131,04 | 131,20 | 24.349.500 | | 2011-01-21 | 00:00:00 | 130,76 | 131,43 | 130,53 | 131,03 | 19.488.400 | | 2011-01-24 | 00:00:00 | 131,01 | 131,63 | 130,14 | 130,36 | 15.114.200 | | 2011-01-25 | 00:00:00 | 129,65 | 130,27 | 129,07 | 130,10 | 22.219.700 | | 2011-01-26 | 00:00:00 | 129,83 | 131,17 | 129,28 | 131,16 | 20.543.000 | | 2011-01-27 | 00:00:00 | 130,29 | 130,49 | 127,80 | 127,93 | 33.030.300 | | 2011-01-28 | 00:00:00 | 127,97 | 131,48 | 127,95 | 130,28 | 28.091.500 | | 2011-01-31 | 00:00:00 | 129,27 | 130,51 | 129,25 | 129,87 | 14.664.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
