(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-01-04 | 00:00:00 | 198,76 | 199,36 | 198,60 | 199,15 | 4.823.184 | | 2017-01-05 | 00:00:00 | 198,95 | 199,27 | 197,90 | 198,75 | 4.124.542 | | 2017-01-06 | 00:00:00 | 198,73 | 199,83 | 198,17 | 199,51 | 4.315.000 | | 2017-01-09 | 00:00:00 | 199,09 | 199,27 | 198,75 | 198,76 | 2.299.500 | | 2017-01-10 | 00:00:00 | 198,72 | 199,41 | 198,21 | 198,40 | 3.029.218 | | 2017-01-11 | 00:00:00 | 198,63 | 199,57 | 198,15 | 199,33 | 5.209.773 | | 2017-01-12 | 00:00:00 | 198,88 | 198,91 | 197,53 | 198,75 | 3.865.239 | | 2017-01-13 | 00:00:00 | 198,91 | 199,35 | 198,32 | 198,70 | 3.468.891 | | 2017-01-17 | 00:00:00 | 198,27 | 198,65 | 197,59 | 198,09 | 3.329.829 | | 2017-01-18 | 00:00:00 | 198,08 | 198,23 | 197,30 | 197,95 | 4.634.930 | | 2017-01-19 | 00:00:00 | 198,03 | 198,16 | 196,69 | 197,28 | 3.050.941 | | 2017-01-20 | 00:00:00 | 197,53 | 198,20 | 197,31 | 197,96 | 6.998.974 | | 2017-01-23 | 00:00:00 | 197,86 | 198,11 | 197,04 | 197,78 | 3.245.900 | | 2017-01-24 | 00:00:00 | 197,79 | 199,22 | 197,62 | 198,84 | 5.205.800 | | 2017-01-25 | 00:00:00 | 200,01 | 200,55 | 199,75 | 200,42 | 4.853.100 | | 2017-01-26 | 00:00:00 | 200,60 | 200,97 | 200,42 | 200,72 | 3.999.710 | | 2017-01-27 | 00:00:00 | 200,69 | 200,87 | 200,45 | 200,63 | 3.576.407 | | 2017-01-30 | 00:00:00 | 199,83 | 199,90 | 198,42 | 199,38 | 4.718.049 | | 2017-01-31 | 00:00:00 | 198,72 | 198,89 | 197,56 | 198,36 | 4.628.100 | | 2017-02-01 | 00:00:00 | 199,13 | 199,40 | 198,20 | 198,63 | 3.664.300 | | 2017-02-02 | 00:00:00 | 198,16 | 198,97 | 198,02 | 198,61 | 2.640.600 | | 2017-02-03 | 00:00:00 | 199,58 | 200,57 | 199,44 | 200,38 | 4.851.900 | | 2017-02-06 | 00:00:00 | 200,03 | 200,70 | 199,78 | 200,28 | 2.770.903 | | 2017-02-07 | 00:00:00 | 200,89 | 201,30 | 200,43 | 200,58 | 2.606.330 | | 2017-02-08 | 00:00:00 | 200,50 | 200,69 | 200,15 | 200,51 | 2.291.450 | | 2017-02-09 | 00:00:00 | 200,82 | 202,11 | 200,77 | 201,72 | 3.487.574 | | 2017-02-10 | 00:00:00 | 202,30 | 203,00 | 202,07 | 202,74 | 2.880.299 | | 2017-02-13 | 00:00:00 | 203,32 | 204,47 | 203,32 | 204,20 | 2.637.381 | | 2017-02-14 | 00:00:00 | 204,06 | 205,18 | 203,95 | 205,17 | 3.539.900 | | 2017-02-15 | 00:00:00 | 205,39 | 206,49 | 205,29 | 206,38 | 3.635.100 | | 2017-02-16 | 00:00:00 | 206,55 | 206,72 | 205,85 | 206,48 | 4.589.617 | | 2017-02-17 | 00:00:00 | 205,03 | 205,92 | 205,02 | 205,88 | 5.538.400 | | 2017-02-21 | 00:00:00 | 206,56 | 207,30 | 206,42 | 207,07 | 3.076.688 | | 2017-02-22 | 00:00:00 | 206,73 | 207,53 | 206,64 | 207,45 | 2.254.362 | | 2017-02-23 | 00:00:00 | 208,06 | 208,15 | 207,21 | 207,82 | 3.179.933 | | 2017-02-24 | 00:00:00 | 207,08 | 207,95 | 207,07 | 207,93 | 3.703.905 | | 2017-02-27 | 00:00:00 | 207,73 | 208,37 | 207,61 | 208,29 | 3.427.400 | | 2017-02-28 | 00:00:00 | 208,11 | 208,31 | 207,68 | 207,98 | 2.821.874 | | 2017-03-01 | 00:00:00 | 209,92 | 211,59 | 209,88 | 211,02 | 7.846.089 | | 2017-03-02 | 00:00:00 | 211,19 | 211,19 | 209,84 | 209,89 | 3.336.864 | | 2017-03-03 | 00:00:00 | 210,06 | 210,32 | 209,41 | 209,91 | 2.589.010 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
