(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 | | 2018-03-09 | 00:00:00 | 124,94 | 125,69 | 124,78 | 125,54 | 5.066.833 | | 2018-03-12 | 00:00:00 | 125,04 | 125,57 | 124,84 | 125,54 | 2.884.269 | | 2018-03-13 | 00:00:00 | 125,67 | 125,99 | 125,05 | 125,78 | 4.798.303 | | 2018-03-14 | 00:00:00 | 125,49 | 125,76 | 125,34 | 125,70 | 3.777.021 | | 2018-03-15 | 00:00:00 | 125,12 | 125,21 | 124,72 | 124,90 | 6.130.124 | | 2018-03-16 | 00:00:00 | 124,84 | 124,87 | 124,21 | 124,60 | 7.402.188 | | 2018-03-19 | 00:00:00 | 124,57 | 125,16 | 124,42 | 124,87 | 4.335.420 | | 2018-03-20 | 00:00:00 | 124,41 | 124,55 | 123,96 | 124,31 | 3.399.440 | | 2018-03-21 | 00:00:00 | 125,40 | 126,76 | 125,03 | 126,48 | 12.532.035 | | 2018-03-22 | 00:00:00 | 126,09 | 126,34 | 125,64 | 125,98 | 5.298.709 | | 2018-03-23 | 00:00:00 | 127,82 | 128,06 | 127,41 | 127,61 | 12.025.882 | | 2018-03-26 | 00:00:00 | 128,05 | 128,58 | 128,01 | 128,28 | 6.169.843 | | 2018-03-27 | 00:00:00 | 127,23 | 127,62 | 127,05 | 127,49 | 6.180.707 | | 2018-03-28 | 00:00:00 | 126,48 | 126,61 | 125,51 | 125,73 | 10.254.883 | | 2018-03-29 | 00:00:00 | 125,42 | 125,81 | 125,31 | 125,79 | 7.117.156 | | 2018-04-02 | 00:00:00 | 126,65 | 127,54 | 126,38 | 127,26 | 11.421.144 | | 2018-04-03 | 00:00:00 | 126,54 | 126,59 | 126,01 | 126,30 | 6.083.717 | | 2018-04-04 | 00:00:00 | 127,50 | 127,53 | 126,32 | 126,45 | 7.488.254 | | 2018-04-05 | 00:00:00 | 125,45 | 126,08 | 125,43 | 125,80 | 5.332.957 | | 2018-04-06 | 00:00:00 | 126,57 | 126,60 | 126,13 | 126,39 | 6.121.225 | | 2018-04-09 | 00:00:00 | 126,45 | 126,86 | 126,23 | 126,82 | 4.189.864 | | 2018-04-10 | 00:00:00 | 127,02 | 127,31 | 126,67 | 127,12 | 5.403.992 | | 2018-04-11 | 00:00:00 | 128,09 | 129,47 | 127,78 | 128,11 | 12.348.564 | | 2018-04-12 | 00:00:00 | 127,25 | 127,34 | 126,47 | 126,62 | 8.141.339 | | 2018-04-13 | 00:00:00 | 127,07 | 127,75 | 127,03 | 127,45 | 6.821.338 | | 2018-04-16 | 00:00:00 | 127,74 | 128,05 | 127,57 | 127,63 | 4.600.039 | | 2018-04-17 | 00:00:00 | 127,02 | 127,78 | 127,00 | 127,75 | 4.184.077 | | 2018-04-18 | 00:00:00 | 128,32 | 128,54 | 127,75 | 127,85 | 6.755.575 | | 2018-04-19 | 00:00:00 | 127,81 | 127,88 | 127,13 | 127,60 | 8.736.103 | | 2018-04-20 | 00:00:00 | 126,69 | 126,97 | 126,55 | 126,63 | 10.403.128 | | 2018-04-23 | 00:00:00 | 125,62 | 125,76 | 125,34 | 125,62 | 6.921.519 | | 2018-04-24 | 00:00:00 | 125,78 | 126,34 | 125,67 | 126,23 | 4.733.107 | | 2018-04-25 | 00:00:00 | 125,23 | 125,51 | 125,06 | 125,41 | 5.981.944 | | 2018-04-26 | 00:00:00 | 125,54 | 125,57 | 124,69 | 124,97 | 7.517.135 | | 2018-04-27 | 00:00:00 | 125,20 | 125,62 | 125,17 | 125,50 | 5.653.996 | | 2018-04-30 | 00:00:00 | 124,41 | 125,20 | 124,19 | 124,59 | 9.621.742 | | 2018-05-01 | 00:00:00 | 123,90 | 123,98 | 123,39 | 123,71 | 7.551.577 | | 2018-05-02 | 00:00:00 | 123,90 | 124,54 | 123,58 | 123,65 | 7.614.019 | | 2018-05-03 | 00:00:00 | 124,66 | 124,76 | 124,24 | 124,28 | 4.857.387 | | 2018-05-04 | 00:00:00 | 124,10 | 124,65 | 124,00 | 124,54 | 5.883.574 | | 2018-05-07 | 00:00:00 | 124,50 | 124,70 | 124,30 | 124,57 | 3.397.508 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 > >> |
|
