(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-07-14 | 00:00:00 | 185,06 | 185,27 | 184,57 | 184,96 | 3.354.714 | 2016-07-15 | 00:00:00 | 185,35 | 185,50 | 184,45 | 184,88 | 3.825.300 | 2016-07-18 | 00:00:00 | 184,83 | 185,38 | 184,71 | 185,08 | 2.134.899 | 2016-07-19 | 00:00:00 | 185,01 | 185,42 | 184,82 | 185,42 | 2.046.274 | 2016-07-20 | 00:00:00 | 185,90 | 186,08 | 185,39 | 185,78 | 2.159.531 | 2016-07-21 | 00:00:00 | 185,54 | 185,73 | 184,54 | 184,98 | 2.837.735 | 2016-07-22 | 00:00:00 | 185,00 | 185,57 | 184,76 | 185,51 | 3.078.267 | 2016-07-25 | 00:00:00 | 185,27 | 185,30 | 184,37 | 184,81 | 2.316.648 | 2016-07-26 | 00:00:00 | 184,61 | 185,02 | 183,70 | 184,60 | 4.744.411 | 2016-07-27 | 00:00:00 | 185,14 | 185,28 | 184,11 | 184,58 | 4.145.600 | 2016-07-28 | 00:00:00 | 184,28 | 184,66 | 183,52 | 184,38 | 2.897.200 | 2016-07-29 | 00:00:00 | 183,85 | 184,50 | 183,54 | 184,13 | 4.207.250 | 2016-08-01 | 00:00:00 | 184,35 | 184,52 | 183,38 | 183,87 | 3.263.000 | 2016-08-02 | 00:00:00 | 183,70 | 183,88 | 182,31 | 182,97 | 5.139.500 | 2016-08-03 | 00:00:00 | 182,85 | 183,43 | 182,71 | 183,36 | 3.006.000 | 2016-08-04 | 00:00:00 | 183,50 | 183,89 | 183,15 | 183,45 | 2.368.861 | 2016-08-05 | 00:00:00 | 184,40 | 185,28 | 183,43 | 185,26 | 4.187.650 | 2016-08-08 | 00:00:00 | 185,50 | 185,70 | 185,02 | 185,28 | 2.076.200 | 2016-08-09 | 00:00:00 | 185,38 | 185,86 | 185,06 | 185,35 | 1.903.800 | 2016-08-10 | 00:00:00 | 185,40 | 185,78 | 184,84 | 185,12 | 1.618.300 | 2016-08-11 | 00:00:00 | 185,70 | 186,58 | 185,60 | 186,30 | 2.188.740 | 2016-08-12 | 00:00:00 | 186,14 | 186,25 | 185,52 | 185,90 | 2.514.802 | 2016-08-15 | 00:00:00 | 186,40 | 186,88 | 186,33 | 186,52 | 1.561.712 | 2016-08-16 | 00:00:00 | 186,17 | 186,37 | 185,72 | 185,76 | 1.614.079 | 2016-08-17 | 00:00:00 | 185,77 | 186,23 | 185,09 | 186,10 | 2.952.145 | 2016-08-18 | 00:00:00 | 185,97 | 186,41 | 185,72 | 186,34 | 2.571.800 | 2016-08-19 | 00:00:00 | 185,30 | 185,65 | 184,72 | 185,32 | 2.365.500 | 2016-08-22 | 00:00:00 | 184,95 | 185,51 | 184,46 | 185,12 | 3.152.753 | 2016-08-23 | 00:00:00 | 185,70 | 186,13 | 185,25 | 185,30 | 1.648.121 | 2016-08-24 | 00:00:00 | 185,06 | 185,20 | 184,29 | 184,66 | 1.882.882 | 2016-08-25 | 00:00:00 | 184,28 | 184,79 | 184,10 | 184,37 | 2.034.992 | 2016-08-26 | 00:00:00 | 184,62 | 185,54 | 183,14 | 183,82 | 3.403.504 | 2016-08-29 | 00:00:00 | 183,83 | 185,04 | 183,83 | 184,83 | 2.184.300 | 2016-08-30 | 00:00:00 | 184,93 | 185,15 | 184,02 | 184,51 | 1.866.690 | 2016-08-31 | 00:00:00 | 184,25 | 184,36 | 183,27 | 183,94 | 1.876.350 | 2016-09-01 | 00:00:00 | 183,73 | 184,28 | 182,90 | 184,10 | 3.003.500 | 2016-09-02 | 00:00:00 | 184,94 | 185,42 | 184,32 | 184,86 | 2.650.200 | 2016-09-06 | 00:00:00 | 185,11 | 185,49 | 184,45 | 185,32 | 2.152.326 | 2016-09-07 | 00:00:00 | 185,37 | 185,40 | 184,78 | 185,32 | 1.803.600 | 2016-09-08 | 00:00:00 | 184,68 | 185,11 | 184,48 | 184,82 | 2.228.900 | 2016-09-09 | 00:00:00 | 183,57 | 183,75 | 180,91 | 180,91 | 8.242.623 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|