(Login BolsaPT & Canal Forex) |
|
 S&P/TSX Composite - [Ticker: ^GSPTSE] |     | | Última Trade | 16.035,250 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +9,660 (+0,060%) | Capitalização Bolsista | 0 | | Bid / Ask | 16.031,740 x 0 - 16.038,880 x 0 | EPS | 0,00 | | Abertura | 16.093,390 | PER | 0,00% | | Máximo | 16.105,880 | Pagamento Dividendo | | | Mínimo | 16.019,410 | Data Ex-Dividendo | | | Fecho Anterior | 16.025,590 | Yield | | | Volume | 191.903.893 | 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 ^GSPTSE de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-30 | 00:00:00 | 11.172,65 | 11.189,65 | 11.162,47 | 11.173,62 | 75.692.000 | | 2000-08-31 | 00:00:00 | 11.212,22 | 11.308,42 | 11.200,78 | 11.247,91 | 83.435.300 | | 2000-09-01 | 00:00:00 | 11.375,43 | 11.400,00 | 11.331,65 | 11.388,82 | 58.573.600 | | 2000-09-05 | 00:00:00 | 11.401,97 | 11.401,97 | 11.324,38 | 11.328,21 | 78.197.900 | | 2000-09-06 | 00:00:00 | 11.312,30 | 11.317,26 | 11.134,97 | 11.150,67 | 107.807.900 | | 2000-09-07 | 00:00:00 | 11.204,99 | 11.204,99 | 10.980,26 | 11.061,63 | 116.858.900 | | 2000-09-08 | 00:00:00 | 11.020,00 | 11.020,00 | 10.799,08 | 10.819,79 | 88.182.600 | | 2000-09-11 | 00:00:00 | 10.733,41 | 10.926,97 | 10.660,90 | 10.682,13 | 76.297.200 | | 2000-09-12 | 00:00:00 | 10.686,13 | 10.762,99 | 10.557,03 | 10.557,03 | 105.519.400 | | 2000-09-13 | 00:00:00 | 10.579,28 | 10.794,39 | 10.579,28 | 10.749,57 | 87.092.000 | | 2000-09-14 | 00:00:00 | 10.923,47 | 11.078,14 | 10.923,47 | 11.078,14 | 105.964.200 | | 2000-09-15 | 00:00:00 | 11.047,97 | 11.128,84 | 11.015,96 | 11.063,58 | 90.070.700 | | 2000-09-18 | 00:00:00 | 11.018,42 | 11.032,09 | 10.781,97 | 10.781,97 | 78.947.900 | | 2000-09-19 | 00:00:00 | 10.801,77 | 10.927,79 | 10.782,37 | 10.914,52 | 89.735.600 | | 2000-09-21 | 00:00:00 | 10.665,25 | 10.665,25 | 10.541,14 | 10.600,97 | 93.732.300 | | 2000-09-22 | 00:00:00 | 10.427,45 | 10.588,31 | 10.427,45 | 10.565,96 | 69.490.000 | | 2000-09-25 | 00:00:00 | 10.758,76 | 10.790,00 | 10.553,64 | 10.630,98 | 76.479.000 | | 2000-09-26 | 00:00:00 | 10.611,13 | 10.664,43 | 10.478,59 | 10.478,59 | 93.733.500 | | 2000-09-27 | 00:00:00 | 10.549,53 | 10.549,53 | 10.213,01 | 10.250,00 | 88.912.600 | | 2000-09-28 | 00:00:00 | 10.234,58 | 10.501,37 | 10.203,03 | 10.431,88 | 78.414.900 | | 2000-09-29 | 00:00:00 | 10.398,04 | 10.469,32 | 10.366,04 | 10.377,92 | 68.668.200 | | 2000-10-02 | 00:00:00 | 10.491,65 | 10.569,95 | 10.442,75 | 10.442,79 | 85.964.000 | | 2000-10-03 | 00:00:00 | 10.589,25 | 10.635,85 | 10.456,35 | 10.456,35 | 115.790.800 | | 2000-10-04 | 00:00:00 | 10.421,50 | 10.544,10 | 10.343,28 | 10.524,66 | 92.377.300 | | 2000-10-05 | 00:00:00 | 10.571,20 | 10.701,46 | 10.571,20 | 10.701,41 | 134.319.900 | | 2000-10-06 | 00:00:00 | 10.690,06 | 10.690,06 | 10.367,64 | 10.432,54 | 107.812.100 | | 2000-10-10 | 00:00:00 | 10.491,11 | 10.562,33 | 10.368,24 | 10.394,83 | 83.891.300 | | 2000-10-11 | 00:00:00 | 10.252,73 | 10.269,70 | 10.039,34 | 10.144,98 | 106.196.700 | | 2000-10-12 | 00:00:00 | 10.241,06 | 10.241,06 | 10.000,91 | 10.026,90 | 112.357.800 | | 2000-10-13 | 00:00:00 | 10.043,85 | 10.326,73 | 10.042,47 | 10.320,76 | 94.394.800 | | 2000-10-16 | 00:00:00 | 10.258,85 | 10.507,96 | 10.258,85 | 10.493,03 | 74.976.500 | | 2000-10-17 | 00:00:00 | 10.424,94 | 10.445,60 | 10.132,56 | 10.132,56 | 101.965.300 | | 2000-10-18 | 00:00:00 | 9.848,66 | 10.052,28 | 9.848,66 | 9.926,78 | 92.271.500 | | 2000-10-19 | 00:00:00 | 10.184,55 | 10.317,77 | 10.166,79 | 10.231,63 | 125.154.200 | | 2000-10-23 | 00:00:00 | 10.553,77 | 10.553,77 | 10.382,37 | 10.472,96 | 76.000.300 | | 2000-10-25 | 00:00:00 | 9.470,27 | 9.522,94 | 9.412,23 | 9.511,84 | 109.544.600 | | 2000-10-26 | 00:00:00 | 9.465,35 | 9.507,60 | 9.226,04 | 9.428,74 | 123.209.800 | | 2000-10-27 | 00:00:00 | 9.587,80 | 9.587,80 | 9.321,89 | 9.321,89 | 95.046.500 | | 2000-10-31 | 00:00:00 | 9.343,62 | 9.639,86 | 9.343,62 | 9.639,57 | 116.774.300 | | 2000-11-01 | 00:00:00 | 9.561,28 | 9.661,26 | 9.557,65 | 9.593,98 | 97.469.300 | | 2000-11-02 | 00:00:00 | 9.621,67 | 9.636,92 | 9.555,04 | 9.623,34 | 95.799.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
