(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-12-29 | 00:00:00 | 51,48 | 51,58 | 50,92 | 51,47 | 3.280.200 | | 2005-12-30 | 00:00:00 | 51,19 | 51,72 | 51,17 | 51,58 | 2.635.900 | | 2006-01-03 | 00:00:00 | 52,29 | 53,18 | 52,23 | 53,12 | 4.606.500 | | 2006-01-04 | 00:00:00 | 52,87 | 53,34 | 52,62 | 53,30 | 5.287.900 | | 2006-01-05 | 00:00:00 | 52,56 | 52,72 | 52,10 | 52,34 | 7.661.800 | | 2006-01-06 | 00:00:00 | 53,14 | 53,87 | 53,04 | 53,72 | 4.629.800 | | 2006-01-09 | 00:00:00 | 53,46 | 54,99 | 53,31 | 54,60 | 5.394.200 | | 2006-01-10 | 00:00:00 | 53,96 | 54,38 | 53,76 | 54,06 | 5.700.600 | | 2006-01-11 | 00:00:00 | 54,24 | 54,77 | 54,07 | 54,53 | 4.209.500 | | 2006-01-12 | 00:00:00 | 54,21 | 54,64 | 54,01 | 54,43 | 3.603.000 | | 2006-01-13 | 00:00:00 | 54,55 | 55,56 | 54,51 | 55,44 | 4.346.200 | | 2006-01-17 | 00:00:00 | 55,25 | 55,87 | 55,03 | 55,26 | 5.130.400 | | 2006-01-18 | 00:00:00 | 54,64 | 54,73 | 54,01 | 54,07 | 4.565.200 | | 2006-01-19 | 00:00:00 | 54,96 | 55,71 | 54,95 | 55,59 | 5.290.700 | | 2006-01-20 | 00:00:00 | 56,12 | 56,60 | 55,02 | 55,20 | 7.270.600 | | 2006-01-23 | 00:00:00 | 55,59 | 55,90 | 55,26 | 55,77 | 4.968.500 | | 2006-01-24 | 00:00:00 | 55,50 | 55,73 | 55,27 | 55,73 | 3.419.100 | | 2006-01-25 | 00:00:00 | 56,22 | 56,53 | 55,74 | 56,14 | 10.005.200 | | 2006-01-26 | 00:00:00 | 55,53 | 55,91 | 55,27 | 55,88 | 4.306.500 | | 2006-01-27 | 00:00:00 | 55,96 | 56,23 | 55,47 | 55,63 | 4.285.400 | | 2006-01-30 | 00:00:00 | 55,97 | 56,70 | 55,95 | 56,68 | 3.969.200 | | 2006-01-31 | 00:00:00 | 56,57 | 57,05 | 56,53 | 56,70 | 5.011.700 | | 2006-02-01 | 00:00:00 | 56,79 | 56,90 | 56,08 | 56,70 | 4.700.900 | | 2006-02-02 | 00:00:00 | 57,04 | 57,30 | 56,67 | 56,98 | 5.114.300 | | 2006-02-03 | 00:00:00 | 57,07 | 57,20 | 56,25 | 56,50 | 5.054.000 | | 2006-02-06 | 00:00:00 | 56,76 | 57,15 | 56,65 | 56,72 | 3.455.200 | | 2006-02-07 | 00:00:00 | 55,88 | 55,92 | 54,33 | 54,60 | 10.197.200 | | 2006-02-08 | 00:00:00 | 54,70 | 55,08 | 54,41 | 54,83 | 5.375.900 | | 2006-02-09 | 00:00:00 | 55,72 | 56,45 | 55,55 | 56,18 | 5.299.300 | | 2006-02-10 | 00:00:00 | 55,74 | 55,74 | 54,42 | 54,79 | 4.328.600 | | 2006-02-13 | 00:00:00 | 54,64 | 54,90 | 53,55 | 53,72 | 5.122.900 | | 2006-02-14 | 00:00:00 | 53,94 | 54,53 | 53,68 | 54,49 | 3.611.000 | | 2006-02-15 | 00:00:00 | 54,30 | 54,30 | 53,33 | 53,76 | 4.813.900 | | 2006-02-16 | 00:00:00 | 53,42 | 54,54 | 53,42 | 54,52 | 5.589.300 | | 2006-02-17 | 00:00:00 | 54,67 | 55,20 | 54,60 | 54,96 | 3.927.200 | | 2006-02-21 | 00:00:00 | 55,14 | 55,34 | 55,00 | 55,12 | 3.352.600 | | 2006-02-22 | 00:00:00 | 54,97 | 55,35 | 54,86 | 55,34 | 3.835.700 | | 2006-02-23 | 00:00:00 | 55,08 | 55,11 | 54,55 | 54,64 | 2.428.700 | | 2006-02-24 | 00:00:00 | 55,21 | 55,71 | 55,03 | 55,64 | 4.927.100 | | 2006-02-27 | 00:00:00 | 55,26 | 55,32 | 55,01 | 55,22 | 2.291.600 | | 2006-02-28 | 00:00:00 | 55,43 | 56,07 | 55,30 | 56,07 | 3.425.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
