(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 | | 2017-02-10 | 00:00:00 | 116,68 | 117,86 | 116,67 | 117,60 | 8.746.200 | | 2017-02-13 | 00:00:00 | 116,73 | 116,95 | 116,15 | 116,80 | 7.325.200 | | 2017-02-14 | 00:00:00 | 117,51 | 117,56 | 116,38 | 116,93 | 6.920.800 | | 2017-02-15 | 00:00:00 | 116,33 | 117,48 | 116,25 | 117,45 | 7.070.100 | | 2017-02-16 | 00:00:00 | 117,93 | 118,35 | 117,83 | 118,08 | 6.313.800 | | 2017-02-17 | 00:00:00 | 118,19 | 118,40 | 117,62 | 117,68 | 7.060.700 | | 2017-02-24 | 00:00:00 | 119,74 | 119,88 | 119,25 | 119,70 | 9.576.300 | | 2017-02-28 | 00:00:00 | 119,71 | 119,84 | 118,82 | 119,23 | 8.440.900 | | 2017-03-01 | 00:00:00 | 117,98 | 119,12 | 117,95 | 119,06 | 8.601.800 | | 2017-03-16 | 00:00:00 | 117,27 | 117,29 | 116,69 | 116,73 | 9.311.500 | | 2017-03-17 | 00:00:00 | 117,04 | 117,27 | 116,91 | 116,99 | 4.503.100 | | 2017-04-03 | 00:00:00 | 118,69 | 119,37 | 118,67 | 119,35 | 6.068.500 | | 2017-04-10 | 00:00:00 | 119,04 | 119,69 | 118,85 | 119,46 | 4.608.400 | | 2017-04-27 | 00:00:00 | 120,42 | 120,60 | 119,97 | 120,39 | 8.189.300 | | 2017-05-08 | 00:00:00 | 117,03 | 117,14 | 116,68 | 116,75 | 5.310.200 | | 2017-05-09 | 00:00:00 | 116,18 | 116,24 | 115,56 | 116,05 | 6.801.280 | | 2017-05-10 | 00:00:00 | 116,42 | 116,50 | 115,86 | 116,04 | 4.290.459 | | 2017-05-11 | 00:00:00 | 116,21 | 116,85 | 116,19 | 116,50 | 6.274.368 | | 2017-05-12 | 00:00:00 | 117,07 | 117,16 | 116,73 | 116,83 | 5.434.477 | | 2017-05-15 | 00:00:00 | 117,52 | 117,54 | 116,99 | 117,14 | 5.019.589 | | 2017-05-16 | 00:00:00 | 117,45 | 117,91 | 117,40 | 117,65 | 4.942.822 | | 2017-05-17 | 00:00:00 | 119,36 | 120,02 | 119,27 | 119,79 | 13.936.876 | | 2017-05-18 | 00:00:00 | 119,77 | 119,84 | 118,56 | 118,81 | 10.341.141 | | 2017-05-19 | 00:00:00 | 119,39 | 119,55 | 118,88 | 119,40 | 6.787.254 | | 2017-05-22 | 00:00:00 | 119,63 | 120,14 | 119,58 | 119,90 | 5.132.485 | | 2017-05-23 | 00:00:00 | 120,13 | 120,19 | 118,98 | 119,14 | 8.305.434 | | 2017-05-24 | 00:00:00 | 119,07 | 119,74 | 118,92 | 119,61 | 7.064.911 | | 2017-05-25 | 00:00:00 | 119,52 | 119,70 | 119,29 | 119,48 | 4.105.092 | | 2017-05-26 | 00:00:00 | 120,49 | 120,79 | 120,33 | 120,54 | 6.791.648 | | 2017-05-30 | 00:00:00 | 120,24 | 120,33 | 119,95 | 120,14 | 4.507.493 | | 2017-05-31 | 00:00:00 | 120,31 | 121,23 | 120,26 | 120,62 | 10.360.724 | | 2017-06-01 | 00:00:00 | 120,17 | 120,74 | 120,06 | 120,72 | 8.702.543 | | 2017-06-02 | 00:00:00 | 121,31 | 121,71 | 121,19 | 121,61 | 7.268.054 | | 2017-06-05 | 00:00:00 | 121,91 | 121,94 | 121,58 | 121,73 | 3.979.162 | | 2017-06-06 | 00:00:00 | 123,09 | 123,31 | 122,77 | 123,10 | 10.798.527 | | 2017-06-07 | 00:00:00 | 122,79 | 123,16 | 122,02 | 122,45 | 9.039.175 | | 2017-06-08 | 00:00:00 | 122,07 | 122,08 | 120,95 | 121,65 | 8.169.807 | | 2017-06-09 | 00:00:00 | 120,46 | 120,91 | 120,40 | 120,54 | 7.054.664 | | 2017-06-12 | 00:00:00 | 120,33 | 120,69 | 120,27 | 120,36 | 4.927.375 | | 2017-06-13 | 00:00:00 | 119,95 | 120,71 | 119,92 | 120,48 | 3.786.628 | | 2017-06-14 | 00:00:00 | 121,51 | 121,88 | 119,57 | 119,82 | 21.124.841 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 > >> |
|
