(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-01-22 | 00:00:00 | 160,91 | 161,24 | 159,62 | 160,79 | 7.390.557 | | 2016-01-25 | 00:00:00 | 160,41 | 160,72 | 158,67 | 158,70 | 5.782.464 | | 2016-01-26 | 00:00:00 | 159,50 | 161,72 | 159,49 | 161,54 | 5.945.212 | | 2016-01-27 | 00:00:00 | 160,57 | 162,23 | 158,61 | 159,30 | 10.121.893 | | 2016-01-28 | 00:00:00 | 160,68 | 160,90 | 158,47 | 160,51 | 8.613.436 | | 2016-01-29 | 00:00:00 | 161,61 | 164,43 | 161,33 | 164,37 | 6.182.773 | | 2016-02-01 | 00:00:00 | 163,39 | 164,97 | 162,82 | 164,34 | 6.977.286 | | 2016-02-02 | 00:00:00 | 162,70 | 162,70 | 160,94 | 161,41 | 6.645.500 | | 2016-02-03 | 00:00:00 | 162,42 | 163,75 | 159,48 | 163,20 | 14.235.700 | | 2016-02-04 | 00:00:00 | 162,82 | 164,80 | 162,58 | 164,14 | 11.713.000 | | 2016-02-05 | 00:00:00 | 163,87 | 164,01 | 161,22 | 161,94 | 8.247.400 | | 2016-02-08 | 00:00:00 | 160,11 | 160,81 | 158,05 | 160,35 | 13.321.100 | | 2016-02-09 | 00:00:00 | 158,54 | 161,46 | 158,51 | 160,24 | 11.412.600 | | 2016-02-10 | 00:00:00 | 160,98 | 162,30 | 159,23 | 159,39 | 8.189.800 | | 2016-02-11 | 00:00:00 | 156,80 | 158,02 | 155,26 | 156,80 | 14.795.600 | | 2016-02-12 | 00:00:00 | 158,16 | 159,98 | 157,66 | 159,98 | 7.068.200 | | 2016-02-16 | 00:00:00 | 161,76 | 162,29 | 160,62 | 162,20 | 5.451.192 | | 2016-02-17 | 00:00:00 | 163,43 | 165,26 | 163,33 | 164,93 | 5.584.173 | | 2016-02-18 | 00:00:00 | 165,33 | 165,45 | 164,29 | 164,52 | 5.187.626 | | 2016-02-19 | 00:00:00 | 163,18 | 163,81 | 162,59 | 163,70 | 4.654.000 | | 2016-02-22 | 00:00:00 | 165,35 | 166,46 | 165,13 | 165,94 | 3.450.737 | | 2016-02-23 | 00:00:00 | 165,61 | 165,76 | 163,84 | 164,15 | 6.052.788 | | 2016-02-24 | 00:00:00 | 162,60 | 164,90 | 161,47 | 164,67 | 8.003.806 | | 2016-02-25 | 00:00:00 | 165,03 | 166,84 | 164,40 | 166,84 | 5.266.932 | | 2016-02-26 | 00:00:00 | 167,84 | 167,95 | 166,12 | 166,28 | 3.797.964 | | 2016-02-29 | 00:00:00 | 166,16 | 167,21 | 164,96 | 164,96 | 3.440.200 | | 2016-03-01 | 00:00:00 | 166,01 | 168,59 | 165,71 | 168,52 | 3.903.500 | | 2016-03-02 | 00:00:00 | 168,02 | 168,93 | 167,55 | 168,89 | 3.099.500 | | 2016-03-03 | 00:00:00 | 168,73 | 169,39 | 168,12 | 169,35 | 2.968.209 | | 2016-03-04 | 00:00:00 | 169,53 | 170,55 | 168,92 | 170,02 | 3.524.884 | | 2016-03-07 | 00:00:00 | 169,37 | 170,93 | 169,30 | 170,62 | 3.235.972 | | 2016-03-08 | 00:00:00 | 169,80 | 170,76 | 169,22 | 169,62 | 2.832.651 | | 2016-03-09 | 00:00:00 | 170,41 | 170,59 | 169,54 | 170,02 | 3.583.983 | | 2016-03-10 | 00:00:00 | 170,67 | 171,40 | 168,30 | 170,06 | 4.865.801 | | 2016-03-11 | 00:00:00 | 171,47 | 172,34 | 171,42 | 172,23 | 3.674.165 | | 2016-03-14 | 00:00:00 | 171,70 | 172,89 | 171,70 | 172,41 | 2.644.500 | | 2016-03-15 | 00:00:00 | 171,61 | 172,67 | 171,32 | 172,64 | 2.428.300 | | 2016-03-16 | 00:00:00 | 172,21 | 173,94 | 172,17 | 173,47 | 3.528.100 | | 2016-03-17 | 00:00:00 | 173,46 | 175,41 | 173,08 | 174,94 | 4.069.364 | | 2016-03-18 | 00:00:00 | 175,27 | 175,95 | 175,04 | 175,69 | 5.112.032 | | 2016-03-21 | 00:00:00 | 175,62 | 176,21 | 175,25 | 176,01 | 2.884.948 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
