(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-11-04 | 00:00:00 | 179,11 | 179,67 | 178,64 | 178,71 | 4.337.509 | 2016-11-07 | 00:00:00 | 181,17 | 182,45 | 181,05 | 182,36 | 3.393.200 | 2016-11-08 | 00:00:00 | 182,20 | 184,04 | 182,02 | 183,38 | 3.437.451 | 2016-11-09 | 00:00:00 | 181,93 | 186,55 | 181,75 | 185,96 | 8.363.851 | 2016-11-10 | 00:00:00 | 186,83 | 188,82 | 186,35 | 188,13 | 8.748.117 | 2016-11-11 | 00:00:00 | 187,95 | 188,63 | 187,41 | 188,47 | 5.003.789 | 2016-11-14 | 00:00:00 | 189,11 | 189,39 | 188,20 | 188,77 | 4.796.413 | 2016-11-15 | 00:00:00 | 188,76 | 189,35 | 188,14 | 189,34 | 3.750.007 | 2016-11-16 | 00:00:00 | 188,79 | 189,18 | 188,53 | 188,98 | 3.459.072 | 2016-11-17 | 00:00:00 | 189,09 | 189,33 | 188,74 | 189,30 | 4.211.228 | 2016-11-18 | 00:00:00 | 188,90 | 188,96 | 188,32 | 188,46 | 4.359.186 | 2016-11-21 | 00:00:00 | 188,88 | 189,41 | 188,60 | 189,34 | 2.978.200 | 2016-11-22 | 00:00:00 | 189,92 | 190,25 | 189,42 | 190,02 | 2.756.259 | 2016-11-23 | 00:00:00 | 189,93 | 190,64 | 189,87 | 190,59 | 2.465.879 | 2016-11-25 | 00:00:00 | 191,09 | 191,34 | 190,98 | 191,30 | 1.547.109 | 2016-11-28 | 00:00:00 | 190,93 | 191,21 | 190,52 | 190,78 | 3.159.631 | 2016-11-29 | 00:00:00 | 190,83 | 191,42 | 190,68 | 191,19 | 2.264.912 | 2016-11-30 | 00:00:00 | 191,97 | 192,25 | 191,34 | 191,40 | 4.774.552 | 2016-12-01 | 00:00:00 | 191,84 | 192,16 | 191,57 | 191,90 | 8.321.100 | 2016-12-02 | 00:00:00 | 191,91 | 191,98 | 191,43 | 191,74 | 2.771.500 | 2016-12-05 | 00:00:00 | 192,48 | 192,78 | 191,89 | 192,22 | 2.906.300 | 2016-12-06 | 00:00:00 | 192,16 | 192,57 | 191,87 | 192,49 | 2.669.410 | 2016-12-07 | 00:00:00 | 192,47 | 195,69 | 192,42 | 195,48 | 7.241.340 | 2016-12-08 | 00:00:00 | 195,83 | 196,80 | 195,41 | 196,28 | 7.032.084 | 2016-12-09 | 00:00:00 | 196,44 | 197,72 | 196,37 | 197,69 | 4.392.255 | 2016-12-12 | 00:00:00 | 197,84 | 198,39 | 197,68 | 198,08 | 3.790.624 | 2016-12-13 | 00:00:00 | 198,96 | 199,72 | 198,64 | 199,23 | 5.357.519 | 2016-12-14 | 00:00:00 | 198,97 | 199,83 | 197,61 | 198,14 | 7.456.119 | 2016-12-15 | 00:00:00 | 198,54 | 199,68 | 198,34 | 198,66 | 6.032.966 | 2016-12-16 | 00:00:00 | 198,70 | 198,97 | 197,94 | 198,19 | 4.467.711 | 2016-12-19 | 00:00:00 | 198,30 | 198,90 | 198,21 | 198,60 | 2.729.350 | 2016-12-20 | 00:00:00 | 199,16 | 199,61 | 199,06 | 199,42 | 3.062.600 | 2016-12-21 | 00:00:00 | 199,43 | 199,61 | 199,14 | 199,16 | 2.523.500 | 2016-12-22 | 00:00:00 | 199,10 | 199,17 | 198,58 | 198,97 | 2.247.200 | 2016-12-23 | 00:00:00 | 198,96 | 199,06 | 198,73 | 199,05 | 1.368.000 | 2016-12-27 | 00:00:00 | 199,16 | 199,54 | 199,13 | 199,21 | 2.340.748 | 2016-12-28 | 00:00:00 | 199,52 | 199,56 | 198,00 | 198,08 | 3.818.062 | 2016-12-29 | 00:00:00 | 197,99 | 198,52 | 197,63 | 197,99 | 3.018.668 | 2016-12-30 | 00:00:00 | 198,25 | 198,27 | 196,92 | 197,51 | 4.277.422 | 2017-01-03 | 00:00:00 | 198,91 | 199,10 | 197,48 | 198,42 | 6.619.400 | 2017-01-04 | 00:00:00 | 198,76 | 199,36 | 198,60 | 199,15 | 4.823.184 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|