(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 | | 2016-09-09 | 00:00:00 | 183,57 | 183,75 | 180,91 | 180,91 | 8.242.623 | | 2016-09-12 | 00:00:00 | 180,09 | 183,64 | 179,93 | 183,30 | 7.056.093 | | 2016-09-13 | 00:00:00 | 182,06 | 182,32 | 180,38 | 180,80 | 7.477.516 | | 2016-09-14 | 00:00:00 | 180,84 | 181,74 | 180,01 | 180,43 | 2.990.353 | | 2016-09-15 | 00:00:00 | 180,37 | 182,62 | 180,23 | 182,26 | 3.986.359 | | 2016-09-16 | 00:00:00 | 181,50 | 181,50 | 180,44 | 180,97 | 2.844.334 | | 2016-09-19 | 00:00:00 | 181,88 | 182,32 | 180,67 | 180,98 | 2.260.410 | | 2016-09-20 | 00:00:00 | 181,81 | 182,04 | 181,03 | 181,05 | 1.997.763 | | 2016-09-21 | 00:00:00 | 181,66 | 182,84 | 180,96 | 182,66 | 4.496.503 | | 2016-09-22 | 00:00:00 | 183,66 | 184,26 | 183,32 | 183,66 | 2.323.500 | | 2016-09-23 | 00:00:00 | 183,41 | 183,52 | 182,29 | 182,42 | 1.486.300 | | 2016-09-26 | 00:00:00 | 181,51 | 181,55 | 180,58 | 180,75 | 2.639.750 | | 2016-09-27 | 00:00:00 | 180,58 | 182,14 | 180,24 | 182,00 | 3.717.300 | | 2016-09-28 | 00:00:00 | 182,36 | 183,23 | 181,52 | 183,10 | 6.207.400 | | 2016-09-29 | 00:00:00 | 182,82 | 183,42 | 180,65 | 181,22 | 3.376.400 | | 2016-09-30 | 00:00:00 | 182,13 | 183,44 | 181,97 | 182,78 | 3.985.700 | | 2016-10-03 | 00:00:00 | 182,31 | 182,57 | 181,78 | 182,32 | 1.987.754 | | 2016-10-04 | 00:00:00 | 182,62 | 182,93 | 180,94 | 181,48 | 2.811.155 | | 2016-10-05 | 00:00:00 | 182,16 | 183,02 | 182,11 | 182,66 | 1.818.159 | | 2016-10-06 | 00:00:00 | 182,34 | 182,74 | 181,47 | 182,52 | 2.368.144 | | 2016-10-07 | 00:00:00 | 182,80 | 182,99 | 181,32 | 182,22 | 2.527.731 | | 2016-10-10 | 00:00:00 | 183,20 | 183,85 | 183,04 | 183,12 | 1.879.077 | | 2016-10-11 | 00:00:00 | 182,86 | 182,89 | 180,45 | 181,20 | 3.949.794 | | 2016-10-12 | 00:00:00 | 181,00 | 181,80 | 180,66 | 181,37 | 1.920.198 | | 2016-10-13 | 00:00:00 | 180,13 | 181,22 | 179,43 | 180,84 | 3.460.066 | | 2016-10-14 | 00:00:00 | 182,00 | 182,46 | 181,21 | 181,29 | 2.698.134 | | 2016-10-17 | 00:00:00 | 181,17 | 181,51 | 180,45 | 180,72 | 1.795.900 | | 2016-10-18 | 00:00:00 | 181,94 | 182,10 | 181,12 | 181,37 | 1.720.729 | | 2016-10-19 | 00:00:00 | 181,85 | 182,41 | 181,57 | 182,00 | 1.503.744 | | 2016-10-20 | 00:00:00 | 181,72 | 182,45 | 181,22 | 181,54 | 2.359.648 | | 2016-10-21 | 00:00:00 | 180,60 | 181,45 | 180,23 | 181,22 | 5.607.576 | | 2016-10-24 | 00:00:00 | 182,36 | 182,50 | 181,65 | 181,96 | 1.903.800 | | 2016-10-25 | 00:00:00 | 181,82 | 182,17 | 181,25 | 181,48 | 3.351.051 | | 2016-10-26 | 00:00:00 | 180,60 | 182,12 | 180,35 | 181,77 | 5.375.380 | | 2016-10-27 | 00:00:00 | 182,30 | 182,35 | 181,23 | 181,53 | 2.027.138 | | 2016-10-28 | 00:00:00 | 181,82 | 182,32 | 180,67 | 181,36 | 3.726.582 | | 2016-10-31 | 00:00:00 | 181,58 | 181,70 | 181,05 | 181,17 | 1.415.617 | | 2016-11-01 | 00:00:00 | 181,52 | 181,52 | 179,14 | 180,12 | 3.622.300 | | 2016-11-02 | 00:00:00 | 179,66 | 180,21 | 179,05 | 179,35 | 3.515.300 | | 2016-11-03 | 00:00:00 | 179,70 | 179,89 | 178,84 | 179,11 | 1.950.900 | | 2016-11-04 | 00:00:00 | 179,11 | 179,67 | 178,64 | 178,71 | 4.337.509 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
