(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 | | 2016-03-21 | 00:00:00 | 175,62 | 176,21 | 175,25 | 176,01 | 2.884.948 | | 2016-03-22 | 00:00:00 | 175,30 | 176,26 | 175,15 | 175,70 | 3.980.100 | | 2016-03-23 | 00:00:00 | 175,22 | 175,55 | 174,60 | 174,81 | 5.039.197 | | 2016-03-24 | 00:00:00 | 173,85 | 174,94 | 173,70 | 174,94 | 5.104.879 | | 2016-03-28 | 00:00:00 | 175,13 | 175,59 | 174,66 | 175,12 | 3.097.900 | | 2016-03-29 | 00:00:00 | 174,49 | 176,18 | 174,06 | 176,07 | 5.584.064 | | 2016-03-30 | 00:00:00 | 177,11 | 177,65 | 176,51 | 176,89 | 3.858.005 | | 2016-03-31 | 00:00:00 | 176,93 | 177,30 | 176,43 | 176,64 | 3.155.448 | | 2016-04-01 | 00:00:00 | 175,71 | 177,85 | 175,41 | 177,72 | 4.035.231 | | 2016-04-04 | 00:00:00 | 177,63 | 177,88 | 176,88 | 177,12 | 2.318.852 | | 2016-04-05 | 00:00:00 | 176,08 | 176,96 | 175,57 | 175,82 | 5.439.644 | | 2016-04-06 | 00:00:00 | 175,86 | 177,09 | 175,24 | 177,04 | 4.086.717 | | 2016-04-07 | 00:00:00 | 175,78 | 176,23 | 174,68 | 175,29 | 4.999.200 | | 2016-04-08 | 00:00:00 | 176,25 | 176,81 | 175,11 | 175,66 | 2.565.300 | | 2016-04-11 | 00:00:00 | 176,12 | 177,17 | 175,41 | 175,44 | 3.237.737 | | 2016-04-12 | 00:00:00 | 175,73 | 177,28 | 175,36 | 177,09 | 3.588.379 | | 2016-04-13 | 00:00:00 | 178,00 | 179,02 | 177,92 | 178,92 | 5.400.230 | | 2016-04-14 | 00:00:00 | 179,03 | 179,50 | 178,75 | 179,11 | 3.689.733 | | 2016-04-15 | 00:00:00 | 178,99 | 179,14 | 178,41 | 178,68 | 3.799.923 | | 2016-04-18 | 00:00:00 | 178,13 | 179,83 | 178,10 | 179,78 | 2.521.500 | | 2016-04-19 | 00:00:00 | 180,14 | 180,77 | 179,59 | 180,32 | 2.992.100 | | 2016-04-20 | 00:00:00 | 180,00 | 181,42 | 180,00 | 180,75 | 2.625.700 | | 2016-04-21 | 00:00:00 | 180,64 | 180,88 | 179,42 | 179,70 | 2.760.300 | | 2016-04-22 | 00:00:00 | 179,61 | 180,08 | 178,87 | 179,90 | 2.408.500 | | 2016-04-25 | 00:00:00 | 179,23 | 179,59 | 178,33 | 179,54 | 2.485.534 | | 2016-04-26 | 00:00:00 | 179,84 | 180,26 | 179,11 | 179,64 | 2.241.002 | | 2016-04-27 | 00:00:00 | 179,12 | 180,65 | 178,99 | 180,25 | 3.569.278 | | 2016-04-28 | 00:00:00 | 179,06 | 180,15 | 177,74 | 178,20 | 3.550.741 | | 2016-04-29 | 00:00:00 | 177,40 | 177,95 | 176,29 | 177,59 | 5.496.005 | | 2016-05-02 | 00:00:00 | 178,08 | 178,91 | 177,51 | 178,70 | 2.462.000 | | 2016-05-03 | 00:00:00 | 177,48 | 177,83 | 176,48 | 177,30 | 4.643.212 | | 2016-05-04 | 00:00:00 | 176,38 | 177,21 | 175,90 | 176,32 | 3.446.031 | | 2016-05-05 | 00:00:00 | 176,83 | 177,22 | 176,00 | 176,44 | 1.776.300 | | 2016-05-06 | 00:00:00 | 175,69 | 177,40 | 175,68 | 177,34 | 2.938.200 | | 2016-05-09 | 00:00:00 | 177,25 | 177,76 | 176,62 | 176,98 | 1.921.722 | | 2016-05-10 | 00:00:00 | 177,72 | 179,27 | 177,64 | 179,20 | 2.818.500 | | 2016-05-11 | 00:00:00 | 178,70 | 178,94 | 177,26 | 177,30 | 2.693.700 | | 2016-05-12 | 00:00:00 | 177,81 | 178,12 | 176,40 | 177,42 | 2.533.900 | | 2016-05-13 | 00:00:00 | 176,90 | 177,52 | 175,26 | 175,48 | 3.330.400 | | 2016-05-16 | 00:00:00 | 175,69 | 177,70 | 175,58 | 177,26 | 2.393.474 | | 2016-05-17 | 00:00:00 | 176,91 | 177,24 | 174,92 | 175,56 | 3.349.473 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
