Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas GLD3
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mai 2024 | 15,428 | 0,30 | 1,98% | 15,696 | 17,4045 | 13,6255 | 214 |
| 17 Mai 2024 | 15,128 | 0,49 | 3,35% | 14,96 | 16,82 | 13,4765 | 30.169 |
| 16 Mai 2024 | 14,637 | -0,07 | -0,50% | 14,793 | 16,2695 | 12,937 | 114 |
| 15 Mai 2024 | 14,711 | 0,59 | 4,19% | 14,463 | 16,165 | 13,0985 | 141 |
| 14 Mai 2024 | 14,119 | 0,30 | 2,15% | 14,00 | 16,3035 | 11,8105 | 100 |
| 13 Mai 2024 | 13,8215 | -0,56 | -3,91% | 13,97 | 16,217 | 11,663 | 100 |
| 10 Mai 2024 | 14,3845 | 0,52 | 3,78% | 14,548 | 16,725 | 12,154 | 88 |
| 09 Mai 2024 | 13,8605 | 0,29 | 2,10% | 13,601 | 16,0005 | 11,3515 | 254 |
| 08 Mai 2024 | 13,575 | 0,04 | 0,33% | 13,575 | 13,575 | 13,575 | 0 |
| 07 Mai 2024 | 13,531 | 0,37 | 2,81% | 13,531 | 13,531 | 13,531 | 0 |
| 03 Mai 2024 | 13,161 | -0,22 | -1,65% | 13,241 | 15,7005 | 10,8935 | 65 |
| 02 Mai 2024 | 13,3815 | -0,10 | -0,76% | 13,3815 | 13,3815 | 13,3815 | 0 |
| 01 Mai 2024 | 13,4845 | 0,16 | 1,17% | 13,091 | 15,5315 | 11,031 | 290 |
| 30 Abr 2024 | 13,328 | -0,70 | -4,98% | 13,328 | 13,328 | 13,328 | 0 |
| 29 Abr 2024 | 14,027 | 0,06 | 0,42% | 13,98 | 16,217 | 11,7565 | 40 |
| 26 Abr 2024 | 13,968 | 0,02 | 0,12% | 14,257 | 16,4105 | 11,7785 | 103 |
| 25 Abr 2024 | 13,951 | 0,01 | 0,05% | 13,78 | 16,2835 | 11,4265 | 42 |
| 24 Abr 2024 | 13,9435 | 0,15 | 1,05% | 13,778 | 16,1385 | 11,6155 | 15 |
| 23 Abr 2024 | 13,7985 | -0,21 | -1,52% | 13,441 | 16,0695 | 11,1455 | 497 |
| 22 Abr 2024 | 14,012 | -1,13 | -7,44% | 14,452 | 16,861 | 11,622 | 790 |
| 19 Abr 2024 | 15,139 | 0,15 | 1,02% | 15,036 | 17,448 | 12,7415 | 2.416 |
| 18 Abr 2024 | 14,986 | -0,02 | -0,15% | 14,867 | 17,5135 | 12,4385 | 242 |
| 17 Abr 2024 | 15,009 | 0,35 | 2,41% | 14,945 | 17,4335 | 12,6665 | 442 |
| 16 Abr 2024 | 14,6555 | 0,26 | 1,79% | 14,703 | 17,343 | 12,4495 | 486 |
| 15 Abr 2024 | 14,3975 | -0,60 | -3,98% | 14,3975 | 14,3975 | 14,3975 | 0 |
| 12 Abr 2024 | 14,995 | 0,78 | 5,47% | 15,31 | 18,074 | 12,9635 | 238 |
| 11 Abr 2024 | 14,217 | 0,00 | 0,01% | 14,217 | 14,217 | 14,217 | 0 |
| 10 Abr 2024 | 14,215 | -0,16 | -1,11% | 14,215 | 14,215 | 14,215 | 0 |
| 09 Abr 2024 | 14,375 | 0,27 | 1,90% | 14,50 | 16,6255 | 12,2515 | 2 |
| 08 Abr 2024 | 14,1065 | 0,09 | 0,63% | 14,066 | 16,2415 | 11,7965 | 300 |
| 05 Abr 2024 | 14,018 | 0,55 | 4,06% | 14,018 | 14,018 | 14,018 | 0 |
| 04 Abr 2024 | 13,4705 | 0,10 | 0,75% | 13,4705 | 13,4705 | 13,4705 | 0 |
| 03 Abr 2024 | 13,37 | 0,54 | 4,24% | 13,124 | 15,252 | 11,092 | 37 |
| 02 Abr 2024 | 12,8265 | 0,56 | 4,60% | 13,11 | 15,0275 | 10,9735 | 256 |
| 28 Mar 2024 | 12,262 | 0,45 | 3,77% | 12,146 | 13,978 | 10,239 | 70 |
| 27 Mar 2024 | 11,817 | 0,22 | 1,92% | 11,661 | 13,5645 | 9,90 | 428 |
| 26 Mar 2024 | 11,5945 | -0,02 | -0,16% | 11,5945 | 11,5945 | 11,5945 | 0 |
| 25 Mar 2024 | 11,613 | 0,18 | 1,57% | 11,613 | 11,613 | 11,613 | 0 |
| 22 Mar 2024 | 11,434 | -0,20 | -1,69% | 11,566 | 13,3335 | 9,728 | 48 |
| 21 Mar 2024 | 11,6305 | 0,31 | 2,74% | 12,072 | 13,793 | 11,455 | 101 |
| 20 Mar 2024 | 11,32 | 0,02 | 0,19% | 11,32 | 11,32 | 11,32 | 0 |
| 19 Mar 2024 | 11,298 | -0,06 | -0,52% | 11,298 | 11,298 | 11,298 | 0 |
| 18 Mar 2024 | 11,3565 | -0,08 | -0,71% | 11,3565 | 11,3565 | 11,3565 | 0 |
| 15 Mar 2024 | 11,4375 | 0,05 | 0,46% | 11,4375 | 11,4375 | 11,4375 | 0 |
| 14 Mar 2024 | 11,385 | -0,23 | -1,98% | 11,397 | 11,459 | 11,2795 | 121 |
| 13 Mar 2024 | 11,6155 | 0,17 | 1,44% | 11,417 | 13,2995 | 9,7375 | 78 |
| 12 Mar 2024 | 11,4505 | -0,32 | -2,71% | 11,671 | 13,28 | 9,5905 | 79 |
| 11 Mar 2024 | 11,77 | 0,10 | 0,90% | 11,687 | 13,4955 | 11,54 | 50 |
| 08 Mar 2024 | 11,6655 | 0,26 | 2,28% | 11,527 | 13,3075 | 11,312 | 276 |
| 07 Mar 2024 | 11,406 | 0,18 | 1,59% | 11,391 | 12,789 | 9,672 | 301 |
| 06 Mar 2024 | 11,227 | 0,30 | 2,79% | 10,981 | 12,7345 | 9,4775 | 2.767 |
| 05 Mar 2024 | 10,9225 | 0,18 | 1,66% | 10,772 | 12,6185 | 9,4075 | 3.528 |
| 04 Mar 2024 | 10,7445 | 0,58 | 5,65% | 10,311 | 12,0055 | 8,94 | 420 |
| 01 Mar 2024 | 10,1695 | 0,42 | 4,28% | 9,789 | 10,203 | 9,6875 | 330 |
| 29 Fev 2024 | 9,752 | 0,16 | 1,66% | 9,752 | 9,752 | 9,752 | 0 |
| 28 Fev 2024 | 9,5925 | -0,01 | -0,10% | 9,5925 | 9,5925 | 9,5925 | 0 |
| 27 Fev 2024 | 9,6025 | 0,08 | 0,82% | 9,635 | 9,739 | 9,484 | 680 |
| 26 Fev 2024 | 9,524 | -0,09 | -0,93% | 9,524 | 9,524 | 9,524 | 0 |
| 23 Fev 2024 | 9,613 | 0,15 | 1,59% | 9,613 | 9,613 | 9,613 | 0 |
| 22 Fev 2024 | 9,463 | -0,03 | -0,34% | 9,463 | 9,463 | 9,463 | 0 |
| 21 Fev 2024 | 9,4955 | -0,06 | -0,59% | 9,4955 | 9,4955 | 9,4955 | 0 |
