(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 | | 2017-03-03 | 00:00:00 | 210,06 | 210,32 | 209,41 | 209,91 | 2.589.010 | | 2017-03-06 | 00:00:00 | 209,26 | 209,77 | 209,02 | 209,48 | 2.524.696 | | 2017-03-07 | 00:00:00 | 209,21 | 209,66 | 208,98 | 209,17 | 2.735.300 | | 2017-03-08 | 00:00:00 | 209,58 | 209,61 | 208,43 | 208,61 | 3.162.600 | | 2017-03-09 | 00:00:00 | 208,74 | 209,09 | 207,87 | 208,67 | 4.430.109 | | 2017-03-10 | 00:00:00 | 209,69 | 209,70 | 208,36 | 209,15 | 3.003.984 | | 2017-03-13 | 00:00:00 | 209,13 | 209,34 | 208,59 | 208,94 | 2.261.100 | | 2017-03-14 | 00:00:00 | 208,57 | 208,88 | 207,98 | 208,54 | 4.433.001 | | 2017-03-15 | 00:00:00 | 208,83 | 209,91 | 208,71 | 209,58 | 5.736.969 | | 2017-03-16 | 00:00:00 | 210,17 | 210,17 | 209,05 | 209,44 | 3.018.400 | | 2017-03-17 | 00:00:00 | 209,53 | 209,53 | 208,83 | 208,86 | 2.817.900 | | 2017-03-20 | 00:00:00 | 208,85 | 209,27 | 208,56 | 208,81 | 3.308.571 | | 2017-03-21 | 00:00:00 | 209,33 | 209,43 | 206,25 | 206,35 | 6.192.436 | | 2017-03-22 | 00:00:00 | 205,96 | 206,57 | 205,50 | 206,41 | 3.898.464 | | 2017-03-23 | 00:00:00 | 206,03 | 207,30 | 205,91 | 206,31 | 3.839.976 | | 2017-03-24 | 00:00:00 | 206,58 | 206,90 | 205,00 | 205,75 | 4.052.695 | | 2017-03-27 | 00:00:00 | 204,18 | 205,51 | 203,81 | 205,23 | 4.559.589 | | 2017-03-28 | 00:00:00 | 205,08 | 207,07 | 204,91 | 206,75 | 3.538.040 | | 2017-03-29 | 00:00:00 | 206,53 | 206,56 | 205,95 | 206,31 | 2.323.900 | | 2017-03-30 | 00:00:00 | 206,30 | 207,26 | 206,15 | 206,96 | 2.849.200 | | 2017-03-31 | 00:00:00 | 206,72 | 206,93 | 206,30 | 206,34 | 4.171.500 | | 2017-04-03 | 00:00:00 | 206,52 | 206,63 | 204,88 | 206,25 | 4.430.400 | | 2017-04-04 | 00:00:00 | 206,02 | 206,77 | 205,81 | 206,65 | 2.555.352 | | 2017-04-05 | 00:00:00 | 207,59 | 208,65 | 206,16 | 206,26 | 4.110.448 | | 2017-04-06 | 00:00:00 | 206,45 | 207,29 | 205,92 | 206,45 | 3.186.890 | | 2017-04-07 | 00:00:00 | 206,19 | 207,07 | 205,89 | 206,38 | 2.608.505 | | 2017-04-10 | 00:00:00 | 206,49 | 207,32 | 205,95 | 206,39 | 2.394.700 | | 2017-04-11 | 00:00:00 | 206,22 | 206,42 | 204,94 | 206,33 | 3.511.470 | | 2017-04-12 | 00:00:00 | 206,30 | 206,30 | 205,35 | 205,67 | 2.181.729 | | 2017-04-13 | 00:00:00 | 205,34 | 205,94 | 204,36 | 204,37 | 3.605.178 | | 2017-04-17 | 00:00:00 | 204,93 | 206,26 | 204,86 | 206,17 | 2.260.907 | | 2017-04-18 | 00:00:00 | 205,36 | 205,81 | 204,42 | 205,08 | 2.497.919 | | 2017-04-19 | 00:00:00 | 205,26 | 205,30 | 203,64 | 203,85 | 3.606.413 | | 2017-04-20 | 00:00:00 | 204,35 | 206,21 | 204,17 | 205,70 | 3.873.706 | | 2017-04-21 | 00:00:00 | 205,51 | 205,73 | 204,77 | 205,25 | 3.030.100 | | 2017-04-24 | 00:00:00 | 207,33 | 207,63 | 207,03 | 207,38 | 3.220.158 | | 2017-04-25 | 00:00:00 | 208,95 | 209,98 | 208,84 | 209,68 | 3.483.635 | | 2017-04-26 | 00:00:00 | 209,81 | 210,43 | 209,44 | 209,47 | 2.865.327 | | 2017-04-27 | 00:00:00 | 209,73 | 209,77 | 209,06 | 209,56 | 1.951.683 | | 2017-04-28 | 00:00:00 | 209,63 | 209,63 | 208,97 | 209,08 | 1.934.014 | | 2017-05-01 | 00:00:00 | 209,49 | 209,49 | 208,70 | 208,92 | 1.886.009 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
