(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-06-27 | 00:00:00 | 213,71 | 214,13 | 212,87 | 212,93 | 1.981.594 | | 2017-06-28 | 00:00:00 | 213,58 | 214,53 | 213,58 | 214,24 | 4.693.745 | | 2017-06-29 | 00:00:00 | 214,52 | 214,55 | 211,70 | 212,61 | 4.372.622 | | 2017-06-30 | 00:00:00 | 213,15 | 213,99 | 212,97 | 213,24 | 2.216.645 | | 2017-07-03 | 00:00:00 | 213,95 | 215,38 | 213,88 | 214,49 | 2.135.037 | | 2017-07-05 | 00:00:00 | 214,74 | 214,83 | 213,83 | 214,58 | 1.799.148 | | 2017-07-06 | 00:00:00 | 214,09 | 214,25 | 212,94 | 213,14 | 2.298.846 | | 2017-07-07 | 00:00:00 | 213,54 | 214,16 | 213,42 | 214,05 | 1.326.523 | | 2017-07-10 | 00:00:00 | 213,68 | 214,35 | 213,54 | 213,99 | 1.156.694 | | 2017-07-11 | 00:00:00 | 213,91 | 214,29 | 212,68 | 213,98 | 1.577.622 | | 2017-07-12 | 00:00:00 | 214,98 | 215,70 | 214,89 | 215,23 | 2.103.369 | | 2017-07-13 | 00:00:00 | 215,30 | 215,56 | 215,00 | 215,46 | 1.587.377 | | 2017-07-14 | 00:00:00 | 215,30 | 216,68 | 215,11 | 216,26 | 2.395.456 | | 2017-07-17 | 00:00:00 | 216,32 | 216,49 | 216,04 | 216,22 | 2.291.048 | | 2017-07-18 | 00:00:00 | 215,66 | 215,81 | 214,63 | 215,70 | 2.247.531 | | 2017-07-19 | 00:00:00 | 215,89 | 216,34 | 215,66 | 216,32 | 1.785.904 | | 2017-07-20 | 00:00:00 | 216,57 | 216,58 | 215,71 | 216,19 | 1.372.015 | | 2017-07-21 | 00:00:00 | 215,19 | 215,55 | 214,76 | 215,53 | 2.223.698 | | 2017-07-24 | 00:00:00 | 215,51 | 215,51 | 214,68 | 215,09 | 1.459.554 | | 2017-07-25 | 00:00:00 | 216,50 | 216,52 | 215,49 | 215,86 | 1.924.172 | | 2017-07-26 | 00:00:00 | 216,81 | 217,16 | 216,56 | 216,81 | 2.040.987 | | 2017-07-27 | 00:00:00 | 217,28 | 217,75 | 216,63 | 217,72 | 3.202.399 | | 2017-07-28 | 00:00:00 | 217,53 | 218,16 | 217,30 | 218,02 | 2.305.036 | | 2017-07-31 | 00:00:00 | 218,65 | 219,03 | 218,49 | 218,70 | 1.764.971 | | 2017-08-01 | 00:00:00 | 219,74 | 219,80 | 219,15 | 219,37 | 2.307.069 | | 2017-08-02 | 00:00:00 | 219,83 | 220,13 | 219,44 | 219,89 | 3.063.290 | | 2017-08-03 | 00:00:00 | 219,93 | 220,23 | 219,72 | 220,06 | 2.496.380 | | 2017-08-04 | 00:00:00 | 220,64 | 220,67 | 220,03 | 220,57 | 1.877.667 | | 2017-08-07 | 00:00:00 | 220,75 | 220,98 | 220,60 | 220,85 | 1.902.799 | | 2017-08-08 | 00:00:00 | 220,80 | 221,68 | 220,44 | 220,69 | 3.623.872 | | 2017-08-09 | 00:00:00 | 220,33 | 220,61 | 219,96 | 220,50 | 3.555.795 | | 2017-08-10 | 00:00:00 | 219,81 | 219,90 | 218,55 | 218,60 | 7.832.649 | | 2017-08-11 | 00:00:00 | 218,76 | 219,22 | 218,52 | 218,70 | 4.944.487 | | 2017-08-14 | 00:00:00 | 219,88 | 220,29 | 219,81 | 219,97 | 2.605.013 | | 2017-08-15 | 00:00:00 | 220,58 | 220,58 | 219,86 | 220,16 | 1.835.715 | | 2017-08-16 | 00:00:00 | 220,70 | 221,10 | 220,28 | 220,47 | 2.476.059 | | 2017-08-17 | 00:00:00 | 220,00 | 220,07 | 217,77 | 217,81 | 3.535.775 | | 2017-08-18 | 00:00:00 | 216,99 | 217,66 | 216,15 | 216,53 | 4.468.542 | | 2017-08-21 | 00:00:00 | 216,46 | 216,92 | 215,73 | 216,74 | 3.467.166 | | 2017-08-22 | 00:00:00 | 217,41 | 218,85 | 217,30 | 218,69 | 2.423.241 | | 2017-08-23 | 00:00:00 | 218,01 | 218,46 | 217,84 | 217,92 | 3.660.164 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
