(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-08-23 | 00:00:00 | 218,01 | 218,46 | 217,84 | 217,92 | 3.660.164 | 2017-08-24 | 00:00:00 | 218,55 | 218,55 | 217,46 | 217,66 | 1.934.354 | 2017-08-25 | 00:00:00 | 218,26 | 218,93 | 218,00 | 218,04 | 2.373.252 | 2017-08-28 | 00:00:00 | 218,50 | 218,58 | 217,53 | 217,94 | 1.425.032 | 2017-08-29 | 00:00:00 | 216,68 | 218,76 | 216,62 | 218,59 | 2.013.316 | 2017-08-30 | 00:00:00 | 218,75 | 219,16 | 218,39 | 218,93 | 1.804.147 | 2017-08-31 | 00:00:00 | 219,53 | 219,89 | 219,12 | 219,52 | 2.173.023 | 2017-09-01 | 00:00:00 | 220,13 | 220,41 | 219,83 | 219,92 | 2.150.190 | 2017-09-05 | 00:00:00 | 219,53 | 219,53 | 217,18 | 217,67 | 3.828.558 | 2017-09-06 | 00:00:00 | 218,54 | 218,62 | 218,04 | 218,25 | 1.915.470 | 2017-09-07 | 00:00:00 | 218,47 | 218,72 | 217,68 | 218,11 | 1.982.763 | 2017-09-08 | 00:00:00 | 217,61 | 218,66 | 217,52 | 218,24 | 2.135.767 | 2017-09-11 | 00:00:00 | 219,58 | 220,89 | 219,58 | 220,76 | 3.019.327 | 2017-09-12 | 00:00:00 | 221,33 | 221,57 | 221,07 | 221,42 | 2.073.331 | 2017-09-13 | 00:00:00 | 221,35 | 221,79 | 221,20 | 221,76 | 1.720.803 | 2017-09-14 | 00:00:00 | 221,65 | 222,43 | 221,62 | 222,32 | 1.893.733 | 2017-09-15 | 00:00:00 | 222,13 | 222,57 | 221,91 | 222,45 | 2.377.706 | 2017-09-18 | 00:00:00 | 222,92 | 223,39 | 222,67 | 223,16 | 1.827.255 | 2017-09-19 | 00:00:00 | 223,37 | 223,67 | 223,23 | 223,58 | 2.042.816 | 2017-09-20 | 00:00:00 | 223,57 | 223,95 | 222,95 | 223,90 | 1.819.863 | 2017-09-21 | 00:00:00 | 223,90 | 223,97 | 223,39 | 223,47 | 1.741.370 | 2017-09-22 | 00:00:00 | 223,22 | 223,46 | 222,82 | 223,20 | 2.448.419 | 2017-09-25 | 00:00:00 | 223,11 | 223,43 | 221,99 | 222,82 | 2.844.322 | 2017-09-26 | 00:00:00 | 223,06 | 223,50 | 222,62 | 222,69 | 1.314.501 | 2017-09-27 | 00:00:00 | 223,40 | 223,52 | 222,35 | 223,12 | 2.381.499 | 2017-09-28 | 00:00:00 | 222,97 | 223,77 | 222,70 | 223,60 | 1.463.204 | 2017-09-29 | 00:00:00 | 223,39 | 223,87 | 223,13 | 223,82 | 2.415.802 | 2017-10-02 | 00:00:00 | 224,19 | 225,39 | 224,02 | 225,24 | 2.611.182 | 2017-10-03 | 00:00:00 | 225,74 | 226,28 | 225,61 | 226,24 | 2.510.044 | 2017-10-04 | 00:00:00 | 226,39 | 226,68 | 226,18 | 226,41 | 1.747.092 | 2017-10-05 | 00:00:00 | 226,61 | 227,66 | 226,45 | 227,64 | 2.258.473 | 2017-10-06 | 00:00:00 | 227,34 | 227,63 | 227,23 | 227,55 | 2.090.275 | 2017-10-09 | 00:00:00 | 227,89 | 227,96 | 227,34 | 227,53 | 1.006.785 | 2017-10-10 | 00:00:00 | 228,21 | 228,43 | 227,64 | 228,26 | 1.417.660 | 2017-10-11 | 00:00:00 | 228,32 | 228,64 | 228,17 | 228,61 | 1.423.568 | 2017-10-12 | 00:00:00 | 228,49 | 228,81 | 228,15 | 228,33 | 1.307.260 | 2017-10-13 | 00:00:00 | 228,71 | 228,97 | 228,51 | 228,73 | 1.744.317 | 2017-10-16 | 00:00:00 | 229,07 | 229,53 | 228,81 | 229,45 | 2.373.390 | 2017-10-17 | 00:00:00 | 229,71 | 229,96 | 229,52 | 229,85 | 1.838.019 | 2017-10-18 | 00:00:00 | 231,00 | 231,68 | 230,91 | 231,46 | 2.720.490 | 2017-10-19 | 00:00:00 | 230,84 | 231,66 | 230,52 | 231,65 | 2.305.442 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|