(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-07 | 00:00:00 | 124,50 | 124,70 | 124,30 | 124,57 | 3.397.508 | | 2018-05-08 | 00:00:00 | 124,14 | 124,95 | 123,79 | 124,59 | 5.551.078 | | 2018-05-09 | 00:00:00 | 124,45 | 124,87 | 124,24 | 124,33 | 4.405.593 | | 2018-05-10 | 00:00:00 | 125,22 | 125,37 | 124,75 | 125,18 | 5.218.356 | | 2018-05-11 | 00:00:00 | 125,57 | 125,59 | 124,94 | 125,00 | 4.299.164 | | 2018-05-14 | 00:00:00 | 125,16 | 125,21 | 124,44 | 124,49 | 3.753.223 | | 2018-05-15 | 00:00:00 | 122,82 | 122,82 | 122,13 | 122,48 | 10.911.900 | | 2018-05-16 | 00:00:00 | 122,38 | 122,61 | 122,03 | 122,29 | 4.943.275 | | 2018-05-17 | 00:00:00 | 122,23 | 122,43 | 122,04 | 122,36 | 7.781.336 | | 2018-05-18 | 00:00:00 | 122,05 | 122,65 | 122,01 | 122,41 | 6.837.125 | | 2018-05-21 | 00:00:00 | 122,16 | 122,53 | 121,97 | 122,48 | 4.126.673 | | 2018-05-22 | 00:00:00 | 122,70 | 122,74 | 122,34 | 122,41 | 4.579.602 | | 2018-05-23 | 00:00:00 | 122,14 | 122,74 | 122,11 | 122,54 | 7.007.256 | | 2018-05-24 | 00:00:00 | 123,10 | 123,82 | 123,08 | 123,59 | 8.850.085 | | 2018-05-25 | 00:00:00 | 123,66 | 123,70 | 123,21 | 123,21 | 7.920.650 | | 2018-05-29 | 00:00:00 | 122,84 | 123,64 | 122,66 | 123,19 | 9.013.170 | | 2018-05-30 | 00:00:00 | 123,17 | 123,61 | 123,17 | 123,37 | 4.573.697 | | 2018-05-31 | 00:00:00 | 123,26 | 123,78 | 123,10 | 123,10 | 7.862.395 | | 2018-06-01 | 00:00:00 | 122,58 | 123,09 | 122,44 | 122,49 | 8.059.121 | | 2018-06-04 | 00:00:00 | 122,85 | 122,93 | 122,37 | 122,37 | 4.345.370 | | 2018-06-05 | 00:00:00 | 122,55 | 123,23 | 122,28 | 122,85 | 6.864.209 | | 2018-06-06 | 00:00:00 | 123,08 | 123,35 | 122,63 | 122,92 | 4.083.625 | | 2018-06-07 | 00:00:00 | 122,96 | 123,15 | 122,69 | 122,86 | 3.700.745 | | 2018-06-08 | 00:00:00 | 123,08 | 123,12 | 122,91 | 123,01 | 3.865.667 | | 2018-06-11 | 00:00:00 | 123,10 | 123,42 | 123,02 | 123,23 | 3.201.179 | | 2018-06-12 | 00:00:00 | 122,95 | 123,18 | 122,64 | 122,82 | 7.279.620 | | 2018-06-13 | 00:00:00 | 122,84 | 123,34 | 122,47 | 123,19 | 5.867.744 | | 2018-06-14 | 00:00:00 | 123,63 | 123,86 | 123,32 | 123,38 | 8.015.447 | | 2018-06-15 | 00:00:00 | 122,18 | 122,20 | 120,83 | 121,34 | 14.536.393 | | 2018-06-18 | 00:00:00 | 121,35 | 121,44 | 120,99 | 121,11 | 3.843.002 | | 2018-06-19 | 00:00:00 | 120,81 | 121,03 | 120,58 | 120,80 | 4.925.832 | | 2018-06-20 | 00:00:00 | 120,79 | 120,81 | 120,16 | 120,26 | 4.548.491 | | 2018-06-21 | 00:00:00 | 119,92 | 120,32 | 119,82 | 120,05 | 5.681.906 | | 2018-06-22 | 00:00:00 | 120,21 | 120,40 | 120,10 | 120,34 | 4.518.408 | | 2018-06-25 | 00:00:00 | 120,00 | 120,23 | 119,83 | 119,89 | 9.300.195 | | 2018-06-26 | 00:00:00 | 119,28 | 119,59 | 119,09 | 119,26 | 8.675.447 | | 2018-06-27 | 00:00:00 | 118,96 | 119,05 | 118,48 | 118,58 | 6.480.064 | | 2018-06-28 | 00:00:00 | 118,59 | 118,67 | 118,01 | 118,22 | 7.760.936 | | 2018-06-29 | 00:00:00 | 118,43 | 118,94 | 118,26 | 118,65 | 8.002.828 | | 2018-07-02 | 00:00:00 | 118,18 | 118,21 | 117,40 | 117,46 | 12.021.957 | | 2018-07-03 | 00:00:00 | 118,41 | 119,08 | 118,38 | 118,65 | 8.900.973 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 > >> |
|
