(Login BolsaPT & Canal Forex) |
|
 SPDR Dow Jones In - [Ticker: DIA] |     | | Última Trade | 253,910 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,320 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 234,300 x 500 - 234,310 x 200 | EPS | 0,00 | | Abertura | 253,100 | PER | 0,00% | | Máximo | 254,043 | Pagamento Dividendo | | | Mínimo | 252,830 | Data Ex-Dividendo | | | Fecho Anterior | 253,590 | Yield | | | Volume | 1.388.969 | 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 DIA de 2000-01-01 a 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-09-28 | 00:00:00 | 162,04 | 162,06 | 159,58 | 159,86 | 9.996.000 | | 2015-09-29 | 00:00:00 | 159,98 | 160,96 | 159,18 | 160,23 | 9.906.202 | | 2015-09-30 | 00:00:00 | 162,04 | 162,75 | 161,05 | 162,62 | 7.621.395 | | 2015-10-01 | 00:00:00 | 163,01 | 163,29 | 160,51 | 162,49 | 6.862.807 | | 2015-10-02 | 00:00:00 | 160,35 | 164,58 | 159,93 | 164,58 | 11.877.500 | | 2015-10-05 | 00:00:00 | 165,74 | 167,78 | 165,49 | 167,53 | 6.326.100 | | 2015-10-06 | 00:00:00 | 167,74 | 168,43 | 167,25 | 167,69 | 6.661.036 | | 2015-10-07 | 00:00:00 | 168,60 | 169,48 | 167,47 | 168,95 | 8.195.600 | | 2015-10-08 | 00:00:00 | 168,67 | 170,66 | 168,43 | 170,37 | 8.024.200 | | 2015-10-09 | 00:00:00 | 170,62 | 170,97 | 170,10 | 170,77 | 4.838.100 | | 2015-10-12 | 00:00:00 | 170,73 | 171,23 | 170,47 | 171,17 | 2.815.300 | | 2015-10-13 | 00:00:00 | 170,25 | 171,58 | 170,14 | 170,64 | 5.806.600 | | 2015-10-14 | 00:00:00 | 170,50 | 170,95 | 168,72 | 169,07 | 5.420.500 | | 2015-10-15 | 00:00:00 | 169,40 | 171,32 | 169,19 | 171,32 | 9.637.216 | | 2015-10-16 | 00:00:00 | 171,44 | 171,96 | 170,82 | 171,88 | 8.353.736 | | 2015-10-19 | 00:00:00 | 171,28 | 172,13 | 171,04 | 172,12 | 4.859.801 | | 2015-10-20 | 00:00:00 | 171,59 | 172,39 | 171,24 | 172,01 | 4.140.927 | | 2015-10-21 | 00:00:00 | 172,44 | 172,95 | 171,33 | 171,48 | 5.801.408 | | 2015-10-22 | 00:00:00 | 172,56 | 174,91 | 172,47 | 174,73 | 8.535.400 | | 2015-10-23 | 00:00:00 | 176,00 | 176,64 | 175,37 | 176,37 | 7.472.400 | | 2015-10-26 | 00:00:00 | 176,24 | 176,46 | 175,87 | 176,02 | 3.795.875 | | 2015-10-27 | 00:00:00 | 175,33 | 176,19 | 175,24 | 175,67 | 4.696.113 | | 2015-10-28 | 00:00:00 | 176,01 | 177,68 | 175,36 | 177,68 | 7.348.489 | | 2015-10-29 | 00:00:00 | 177,03 | 177,71 | 176,68 | 177,38 | 4.726.892 | | 2015-10-30 | 00:00:00 | 177,64 | 177,83 | 176,45 | 176,49 | 6.527.468 | | 2015-11-02 | 00:00:00 | 176,87 | 178,29 | 176,73 | 178,12 | 4.178.329 | | 2015-11-03 | 00:00:00 | 177,92 | 179,60 | 177,80 | 179,07 | 4.284.912 | | 2015-11-04 | 00:00:00 | 179,57 | 179,59 | 178,19 | 178,65 | 6.870.435 | | 2015-11-05 | 00:00:00 | 178,75 | 179,25 | 177,73 | 178,64 | 5.006.900 | | 2015-11-06 | 00:00:00 | 178,49 | 179,17 | 177,71 | 179,14 | 7.605.200 | | 2015-11-09 | 00:00:00 | 178,50 | 178,60 | 176,73 | 177,42 | 7.961.700 | | 2015-11-10 | 00:00:00 | 176,98 | 177,86 | 176,73 | 177,78 | 4.685.800 | | 2015-11-11 | 00:00:00 | 178,17 | 178,24 | 177,11 | 177,21 | 2.858.700 | | 2015-11-12 | 00:00:00 | 176,09 | 176,35 | 174,59 | 174,67 | 6.164.375 | | 2015-11-13 | 00:00:00 | 174,07 | 174,55 | 172,55 | 172,61 | 8.011.148 | | 2015-11-16 | 00:00:00 | 172,50 | 175,06 | 172,15 | 175,02 | 5.001.900 | | 2015-11-17 | 00:00:00 | 175,60 | 176,25 | 174,76 | 175,16 | 6.465.100 | | 2015-11-18 | 00:00:00 | 175,68 | 177,84 | 175,67 | 177,73 | 6.254.431 | | 2015-11-19 | 00:00:00 | 177,18 | 178,05 | 177,15 | 177,66 | 5.457.330 | | 2015-11-20 | 00:00:00 | 178,17 | 178,97 | 177,66 | 178,06 | 7.730.037 | | 2015-11-23 | 00:00:00 | 177,88 | 178,48 | 177,30 | 177,74 | 2.596.982 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
