(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 | 2017-05-01 | 00:00:00 | 209,49 | 209,49 | 208,70 | 208,92 | 1.886.009 | 2017-05-02 | 00:00:00 | 209,10 | 209,30 | 208,75 | 209,13 | 1.350.400 | 2017-05-03 | 00:00:00 | 209,13 | 209,47 | 208,47 | 209,22 | 1.821.900 | 2017-05-04 | 00:00:00 | 209,65 | 209,65 | 208,20 | 209,19 | 2.640.119 | 2017-05-05 | 00:00:00 | 209,07 | 209,78 | 208,76 | 209,77 | 1.673.787 | 2017-05-08 | 00:00:00 | 209,70 | 210,02 | 209,53 | 209,92 | 2.311.048 | 2017-05-09 | 00:00:00 | 210,14 | 210,32 | 209,22 | 209,62 | 1.568.500 | 2017-05-10 | 00:00:00 | 209,19 | 209,81 | 208,90 | 209,48 | 1.393.600 | 2017-05-11 | 00:00:00 | 209,14 | 209,45 | 208,10 | 209,28 | 3.093.717 | 2017-05-12 | 00:00:00 | 208,97 | 209,28 | 208,82 | 209,01 | 1.575.490 | 2017-05-15 | 00:00:00 | 209,40 | 210,13 | 209,40 | 209,93 | 1.818.522 | 2017-05-16 | 00:00:00 | 210,32 | 210,46 | 209,46 | 209,95 | 1.746.608 | 2017-05-17 | 00:00:00 | 208,12 | 208,59 | 206,37 | 206,47 | 5.717.401 | 2017-05-18 | 00:00:00 | 206,03 | 207,96 | 205,86 | 206,96 | 6.653.817 | 2017-05-19 | 00:00:00 | 206,75 | 208,31 | 206,58 | 207,77 | 4.892.838 | 2017-05-22 | 00:00:00 | 208,32 | 208,87 | 208,32 | 208,65 | 2.246.188 | 2017-05-23 | 00:00:00 | 209,10 | 209,35 | 208,69 | 209,12 | 3.457.531 | 2017-05-24 | 00:00:00 | 209,32 | 209,96 | 209,08 | 209,82 | 3.483.187 | 2017-05-25 | 00:00:00 | 210,52 | 210,92 | 210,30 | 210,58 | 2.198.248 | 2017-05-26 | 00:00:00 | 210,54 | 210,72 | 210,32 | 210,54 | 1.152.162 | 2017-05-30 | 00:00:00 | 210,21 | 210,52 | 209,97 | 210,21 | 1.066.624 | 2017-05-31 | 00:00:00 | 210,41 | 210,41 | 209,32 | 210,00 | 1.577.523 | 2017-06-01 | 00:00:00 | 210,27 | 211,40 | 209,91 | 211,40 | 1.827.924 | 2017-06-02 | 00:00:00 | 211,45 | 212,21 | 211,27 | 211,91 | 2.314.011 | 2017-06-05 | 00:00:00 | 211,86 | 212,21 | 211,64 | 211,86 | 1.922.998 | 2017-06-06 | 00:00:00 | 211,33 | 211,78 | 211,17 | 211,37 | 2.095.011 | 2017-06-07 | 00:00:00 | 211,69 | 211,92 | 211,14 | 211,72 | 1.545.878 | 2017-06-08 | 00:00:00 | 211,62 | 212,70 | 211,39 | 211,86 | 2.030.336 | 2017-06-09 | 00:00:00 | 212,15 | 213,07 | 211,59 | 212,67 | 4.271.113 | 2017-06-12 | 00:00:00 | 212,46 | 212,78 | 211,88 | 212,40 | 3.682.286 | 2017-06-13 | 00:00:00 | 212,80 | 213,39 | 212,75 | 213,37 | 2.426.866 | 2017-06-14 | 00:00:00 | 213,78 | 214,00 | 212,98 | 213,84 | 5.423.128 | 2017-06-15 | 00:00:00 | 212,89 | 213,80 | 212,75 | 213,69 | 2.571.814 | 2017-06-16 | 00:00:00 | 213,33 | 213,58 | 212,82 | 213,56 | 2.371.973 | 2017-06-19 | 00:00:00 | 214,36 | 215,01 | 214,08 | 214,92 | 2.103.348 | 2017-06-20 | 00:00:00 | 214,89 | 215,07 | 214,37 | 214,40 | 1.762.126 | 2017-06-21 | 00:00:00 | 214,65 | 214,67 | 213,64 | 213,89 | 2.129.397 | 2017-06-22 | 00:00:00 | 214,08 | 214,29 | 213,66 | 213,73 | 2.697.075 | 2017-06-23 | 00:00:00 | 213,44 | 213,95 | 213,06 | 213,74 | 1.346.820 | 2017-06-26 | 00:00:00 | 214,29 | 214,76 | 213,53 | 213,87 | 1.940.386 | 2017-06-27 | 00:00:00 | 213,71 | 214,13 | 212,87 | 212,93 | 1.981.594 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|