(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-23 | 00:00:00 | 177,88 | 178,48 | 177,30 | 177,74 | 2.596.982 | | 2015-11-24 | 00:00:00 | 176,67 | 178,41 | 176,61 | 177,98 | 4.369.888 | | 2015-11-25 | 00:00:00 | 178,01 | 178,33 | 177,79 | 177,93 | 2.227.405 | | 2015-11-27 | 00:00:00 | 177,80 | 178,18 | 177,36 | 177,90 | 2.878.237 | | 2015-11-30 | 00:00:00 | 178,13 | 178,33 | 177,13 | 177,23 | 3.574.500 | | 2015-12-01 | 00:00:00 | 177,92 | 178,90 | 177,64 | 178,81 | 6.058.347 | | 2015-12-02 | 00:00:00 | 178,64 | 179,04 | 177,08 | 177,29 | 7.427.120 | | 2015-12-03 | 00:00:00 | 177,66 | 177,84 | 174,26 | 174,83 | 7.005.500 | | 2015-12-04 | 00:00:00 | 175,25 | 178,68 | 175,14 | 178,42 | 6.251.600 | | 2015-12-07 | 00:00:00 | 178,02 | 178,08 | 176,42 | 177,34 | 5.645.500 | | 2015-12-08 | 00:00:00 | 175,68 | 176,86 | 174,92 | 175,77 | 6.890.200 | | 2015-12-09 | 00:00:00 | 175,44 | 177,76 | 174,08 | 174,99 | 9.536.500 | | 2015-12-10 | 00:00:00 | 175,18 | 177,13 | 174,85 | 175,88 | 5.613.801 | | 2015-12-11 | 00:00:00 | 173,65 | 174,38 | 172,45 | 172,73 | 8.894.534 | | 2015-12-14 | 00:00:00 | 172,97 | 173,95 | 171,52 | 173,90 | 12.321.572 | | 2015-12-15 | 00:00:00 | 174,91 | 176,45 | 174,91 | 175,46 | 7.837.600 | | 2015-12-16 | 00:00:00 | 176,43 | 178,00 | 174,97 | 177,64 | 10.763.700 | | 2015-12-17 | 00:00:00 | 178,15 | 178,19 | 175,09 | 175,10 | 8.504.132 | | 2015-12-18 | 00:00:00 | 173,84 | 173,91 | 170,89 | 171,00 | 10.946.086 | | 2015-12-21 | 00:00:00 | 172,28 | 172,56 | 170,91 | 172,25 | 6.466.723 | | 2015-12-22 | 00:00:00 | 173,10 | 174,28 | 172,18 | 174,01 | 5.881.500 | | 2015-12-23 | 00:00:00 | 175,22 | 175,82 | 174,76 | 175,81 | 6.456.600 | | 2015-12-24 | 00:00:00 | 175,66 | 175,82 | 175,18 | 175,22 | 1.765.100 | | 2015-12-28 | 00:00:00 | 174,49 | 175,13 | 174,12 | 174,98 | 2.932.215 | | 2015-12-29 | 00:00:00 | 176,19 | 177,25 | 176,00 | 176,98 | 6.145.700 | | 2015-12-30 | 00:00:00 | 176,57 | 176,72 | 175,62 | 175,80 | 2.901.100 | | 2015-12-31 | 00:00:00 | 175,09 | 175,65 | 173,97 | 173,99 | 5.773.408 | | 2016-01-04 | 00:00:00 | 171,05 | 171,32 | 169,35 | 171,29 | 14.350.796 | | 2016-01-05 | 00:00:00 | 171,69 | 171,74 | 170,17 | 171,39 | 9.412.970 | | 2016-01-06 | 00:00:00 | 168,92 | 169,97 | 168,01 | 168,94 | 8.713.585 | | 2016-01-07 | 00:00:00 | 165,96 | 167,94 | 164,48 | 164,96 | 15.400.648 | | 2016-01-08 | 00:00:00 | 165,96 | 166,39 | 163,00 | 163,24 | 12.512.371 | | 2016-01-11 | 00:00:00 | 164,16 | 164,50 | 162,15 | 163,83 | 12.353.678 | | 2016-01-12 | 00:00:00 | 165,19 | 165,78 | 163,05 | 164,95 | 10.250.300 | | 2016-01-13 | 00:00:00 | 165,54 | 165,84 | 161,07 | 161,35 | 16.326.000 | | 2016-01-14 | 00:00:00 | 162,02 | 164,69 | 160,61 | 163,59 | 14.749.479 | | 2016-01-15 | 00:00:00 | 159,26 | 160,58 | 158,23 | 159,68 | 19.969.146 | | 2016-01-19 | 00:00:00 | 161,45 | 161,62 | 158,81 | 160,02 | 10.167.300 | | 2016-01-20 | 00:00:00 | 157,25 | 158,88 | 154,38 | 157,61 | 16.435.999 | | 2016-01-21 | 00:00:00 | 157,81 | 160,29 | 156,88 | 158,60 | 16.782.433 | | 2016-01-22 | 00:00:00 | 160,91 | 161,24 | 159,62 | 160,79 | 7.390.557 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
