(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-07-03 | 00:00:00 | 118,41 | 119,08 | 118,38 | 118,65 | 8.900.973 | 2018-07-05 | 00:00:00 | 118,92 | 119,33 | 118,77 | 119,05 | 4.950.302 | 2018-07-06 | 00:00:00 | 118,97 | 119,03 | 118,73 | 118,82 | 1.933.417 | 2018-07-09 | 00:00:00 | 119,65 | 119,73 | 119,14 | 119,15 | 4.075.297 | 2018-07-10 | 00:00:00 | 118,89 | 118,94 | 118,61 | 118,87 | 1.623.717 | 2018-07-11 | 00:00:00 | 118,45 | 118,53 | 117,62 | 117,64 | 6.974.791 | 2018-07-12 | 00:00:00 | 118,00 | 118,26 | 117,94 | 118,13 | 4.585.460 | 2018-07-13 | 00:00:00 | 117,62 | 117,75 | 117,45 | 117,61 | 5.444.284 | 2018-07-16 | 00:00:00 | 117,51 | 117,63 | 117,28 | 117,55 | 3.670.943 | 2018-07-17 | 00:00:00 | 116,72 | 116,93 | 116,12 | 116,28 | 7.939.635 | 2018-07-18 | 00:00:00 | 116,03 | 116,35 | 115,83 | 116,31 | 5.391.963 | 2018-07-19 | 00:00:00 | 115,13 | 116,47 | 115,12 | 115,81 | 14.227.628 | 2018-07-20 | 00:00:00 | 116,40 | 116,71 | 116,24 | 116,56 | 7.892.317 | 2018-07-23 | 00:00:00 | 116,25 | 116,31 | 115,76 | 116,00 | 6.247.368 | 2018-07-24 | 00:00:00 | 116,22 | 116,43 | 115,93 | 115,98 | 2.773.047 | 2018-07-25 | 00:00:00 | 116,79 | 116,84 | 116,27 | 116,68 | 5.480.914 | 2018-07-26 | 00:00:00 | 116,24 | 116,51 | 115,77 | 115,77 | 6.382.946 | 2018-07-27 | 00:00:00 | 115,92 | 116,24 | 115,77 | 115,83 | 5.242.099 | 2018-07-30 | 00:00:00 | 115,80 | 116,02 | 115,64 | 115,65 | 4.157.371 | 2018-07-31 | 00:00:00 | 115,47 | 116,35 | 115,39 | 115,99 | 5.508.456 | 2018-08-01 | 00:00:00 | 115,63 | 115,70 | 115,13 | 115,14 | 7.941.660 | 2018-08-02 | 00:00:00 | 115,17 | 115,23 | 114,42 | 114,52 | 6.204.210 | 2018-08-03 | 00:00:00 | 115,09 | 115,53 | 114,90 | 114,94 | 5.010.251 | 2018-08-06 | 00:00:00 | 114,56 | 114,72 | 114,31 | 114,33 | 5.811.614 | 2018-08-07 | 00:00:00 | 114,85 | 114,94 | 114,42 | 114,59 | 5.188.447 | 2018-08-08 | 00:00:00 | 114,75 | 114,95 | 114,41 | 114,91 | 3.809.872 | 2018-08-09 | 00:00:00 | 115,02 | 115,12 | 114,69 | 114,74 | 4.252.956 | 2018-08-10 | 00:00:00 | 114,81 | 115,23 | 114,61 | 114,69 | 6.757.857 | 2018-08-13 | 00:00:00 | 113,81 | 113,81 | 112,83 | 112,96 | 9.150.873 | 2018-08-14 | 00:00:00 | 113,25 | 113,48 | 112,84 | 113,07 | 7.086.193 | 2018-08-15 | 00:00:00 | 112,17 | 112,18 | 111,06 | 111,19 | 12.398.366 | 2018-08-16 | 00:00:00 | 111,46 | 111,88 | 111,10 | 111,10 | 7.484.637 | 2018-08-17 | 00:00:00 | 111,69 | 112,15 | 111,38 | 112,13 | 8.470.951 | 2018-08-20 | 00:00:00 | 112,38 | 112,74 | 112,16 | 112,69 | 5.313.403 | 2018-08-21 | 00:00:00 | 112,77 | 113,10 | 112,44 | 113,02 | 5.042.243 | 2018-08-22 | 00:00:00 | 113,39 | 113,49 | 113,07 | 113,27 | 6.215.910 | 2018-08-23 | 00:00:00 | 112,68 | 112,88 | 112,06 | 112,20 | 5.500.102 | 2018-08-24 | 00:00:00 | 113,25 | 114,42 | 113,21 | 114,16 | 9.214.703 | 2018-08-27 | 00:00:00 | 114,12 | 114,78 | 114,12 | 114,59 | 4.364.167 | 2018-08-28 | 00:00:00 | 114,76 | 114,87 | 113,55 | 113,68 | 6.101.386 | 2018-08-29 | 00:00:00 | 114,16 | 114,21 | 113,85 | 114,20 | 5.616.329 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 > >> |
|