(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 | | 2016-04-08 | 00:00:00 | 118,07 | 118,77 | 117,98 | 118,43 | 9.020.300 | | 2016-04-18 | 00:00:00 | 118,53 | 118,56 | 117,63 | 117,74 | 5.798.400 | | 2016-04-19 | 00:00:00 | 119,87 | 120,09 | 119,37 | 119,58 | 20.470.100 | | 2016-04-26 | 00:00:00 | 118,79 | 118,89 | 118,45 | 118,70 | 9.872.300 | | 2016-04-27 | 00:00:00 | 118,97 | 119,70 | 118,43 | 119,04 | 7.917.100 | | 2016-04-28 | 00:00:00 | 119,92 | 121,42 | 119,73 | 121,29 | 15.037.400 | | 2016-04-29 | 00:00:00 | 122,43 | 123,93 | 122,34 | 123,65 | 18.654.000 | | 2016-05-16 | 00:00:00 | 122,93 | 122,97 | 121,38 | 121,80 | 7.044.700 | | 2016-06-01 | 00:00:00 | 115,97 | 116,14 | 115,20 | 115,94 | 8.321.700 | | 2016-06-02 | 00:00:00 | 115,78 | 115,97 | 115,58 | 115,67 | 4.514.900 | | 2016-06-06 | 00:00:00 | 118,89 | 119,17 | 118,46 | 118,92 | 9.771.200 | | 2016-06-07 | 00:00:00 | 118,50 | 119,02 | 118,41 | 118,82 | 4.597.200 | | 2016-06-08 | 00:00:00 | 120,30 | 120,78 | 120,23 | 120,58 | 11.490.600 | | 2016-06-09 | 00:00:00 | 120,61 | 121,48 | 120,55 | 121,25 | 12.106.500 | | 2016-06-10 | 00:00:00 | 121,55 | 122,10 | 121,18 | 121,74 | 13.587.500 | | 2016-06-13 | 00:00:00 | 122,80 | 122,83 | 122,03 | 122,64 | 12.427.800 | | 2016-06-14 | 00:00:00 | 123,00 | 123,06 | 122,30 | 122,77 | 11.569.000 | | 2016-06-15 | 00:00:00 | 122,52 | 123,87 | 122,38 | 123,68 | 14.956.900 | | 2016-06-21 | 00:00:00 | 121,65 | 121,86 | 120,77 | 120,84 | 14.524.600 | | 2016-06-22 | 00:00:00 | 120,83 | 121,25 | 120,68 | 120,90 | 7.806.900 | | 2016-06-28 | 00:00:00 | 125,56 | 126,02 | 125,06 | 125,32 | 15.855.400 | | 2016-06-29 | 00:00:00 | 125,91 | 126,81 | 125,70 | 125,84 | 12.102.700 | | 2016-07-05 | 00:00:00 | 128,80 | 129,59 | 128,17 | 129,47 | 18.777.000 | | 2016-07-06 | 00:00:00 | 130,50 | 131,15 | 129,82 | 130,23 | 17.215.600 | | 2016-07-07 | 00:00:00 | 129,82 | 130,12 | 128,98 | 129,74 | 16.469.500 | | 2016-07-08 | 00:00:00 | 129,85 | 130,52 | 128,97 | 130,52 | 17.533.400 | | 2016-07-11 | 00:00:00 | 129,49 | 129,90 | 129,16 | 129,29 | 10.703.000 | | 2016-07-18 | 00:00:00 | 127,02 | 127,50 | 126,63 | 127,04 | 8.462.400 | | 2016-07-21 | 00:00:00 | 125,66 | 127,37 | 125,60 | 127,30 | 9.240.600 | | 2016-07-22 | 00:00:00 | 126,43 | 126,52 | 126,01 | 126,35 | 7.369.400 | | 2016-07-28 | 00:00:00 | 128,09 | 128,20 | 127,21 | 127,66 | 9.178.800 | | 2016-07-29 | 00:00:00 | 128,42 | 129,41 | 127,88 | 128,98 | 13.299.200 | | 2016-08-02 | 00:00:00 | 130,04 | 130,55 | 129,94 | 130,27 | 7.549.200 | | 2016-08-03 | 00:00:00 | 129,95 | 129,96 | 129,27 | 129,65 | 4.987.400 | | 2016-08-04 | 00:00:00 | 130,01 | 130,28 | 129,82 | 129,87 | 4.788.700 | | 2016-08-05 | 00:00:00 | 128,46 | 128,55 | 127,39 | 127,55 | 16.003.800 | | 2016-08-08 | 00:00:00 | 127,29 | 127,70 | 127,27 | 127,44 | 6.596.300 | | 2016-08-09 | 00:00:00 | 127,94 | 128,14 | 127,75 | 127,96 | 7.184.500 | | 2016-08-10 | 00:00:00 | 129,12 | 129,20 | 128,15 | 128,56 | 6.133.800 | | 2016-08-11 | 00:00:00 | 128,61 | 129,19 | 127,48 | 127,67 | 9.669.900 | | 2016-08-12 | 00:00:00 | 127,67 | 129,26 | 127,20 | 127,40 | 14.406.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 > >> |
|
