(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-10-19 | 00:00:00 | 230,84 | 231,66 | 230,52 | 231,65 | 2.305.442 | | 2017-10-20 | 00:00:00 | 232,47 | 233,13 | 231,89 | 233,13 | 3.275.654 | | 2017-10-23 | 00:00:00 | 233,58 | 233,58 | 232,61 | 232,65 | 2.325.057 | | 2017-10-24 | 00:00:00 | 234,11 | 234,70 | 233,96 | 234,29 | 3.300.482 | | 2017-10-25 | 00:00:00 | 234,45 | 234,45 | 232,35 | 233,16 | 3.813.292 | | 2017-10-26 | 00:00:00 | 233,91 | 234,42 | 233,75 | 233,85 | 2.581.497 | | 2017-10-27 | 00:00:00 | 233,95 | 234,33 | 233,36 | 234,17 | 2.944.240 | | 2017-10-30 | 00:00:00 | 233,52 | 234,14 | 233,15 | 233,33 | 2.672.543 | | 2017-10-31 | 00:00:00 | 233,64 | 233,91 | 233,20 | 233,63 | 1.772.047 | | 2017-11-01 | 00:00:00 | 234,60 | 235,02 | 233,73 | 234,19 | 2.675.736 | | 2017-11-02 | 00:00:00 | 234,21 | 235,17 | 233,32 | 234,96 | 2.459.402 | | 2017-11-03 | 00:00:00 | 235,36 | 235,39 | 234,64 | 235,18 | 2.574.404 | | 2017-11-06 | 00:00:00 | 235,23 | 235,59 | 235,09 | 235,41 | 2.549.910 | | 2017-11-07 | 00:00:00 | 235,70 | 235,88 | 234,69 | 235,42 | 2.390.702 | | 2017-11-08 | 00:00:00 | 235,37 | 235,61 | 234,97 | 235,46 | 1.531.925 | | 2017-11-09 | 00:00:00 | 234,49 | 235,28 | 233,16 | 234,72 | 4.217.415 | | 2017-11-10 | 00:00:00 | 234,45 | 234,67 | 234,10 | 234,43 | 2.507.020 | | 2017-11-13 | 00:00:00 | 233,66 | 234,78 | 233,63 | 234,66 | 2.452.410 | | 2017-11-14 | 00:00:00 | 233,97 | 234,35 | 232,91 | 234,28 | 2.566.475 | | 2017-11-15 | 00:00:00 | 233,16 | 233,67 | 232,65 | 232,96 | 2.823.614 | | 2017-11-16 | 00:00:00 | 234,22 | 235,28 | 234,19 | 234,91 | 2.933.404 | | 2017-11-17 | 00:00:00 | 233,77 | 233,97 | 233,36 | 233,39 | 3.483.299 | | 2017-11-20 | 00:00:00 | 233,66 | 234,37 | 233,42 | 234,15 | 2.056.556 | | 2017-11-21 | 00:00:00 | 235,17 | 235,99 | 235,10 | 235,73 | 2.749.918 | | 2017-11-22 | 00:00:00 | 236,06 | 236,06 | 234,95 | 235,17 | 2.860.767 | | 2017-11-24 | 00:00:00 | 235,56 | 235,87 | 235,41 | 235,47 | 1.435.533 | | 2017-11-27 | 00:00:00 | 235,50 | 236,33 | 235,39 | 235,73 | 2.329.453 | | 2017-11-28 | 00:00:00 | 236,32 | 238,44 | 236,23 | 238,34 | 4.844.535 | | 2017-11-29 | 00:00:00 | 239,15 | 239,65 | 238,77 | 239,42 | 3.376.113 | | 2017-11-30 | 00:00:00 | 240,68 | 243,49 | 240,41 | 242,84 | 6.586.446 | | 2017-12-01 | 00:00:00 | 243,14 | 243,44 | 239,41 | 242,45 | 9.772.738 | | 2017-12-04 | 00:00:00 | 245,01 | 245,57 | 243,07 | 243,11 | 6.565.826 | | 2017-12-05 | 00:00:00 | 243,78 | 243,79 | 241,77 | 242,01 | 4.925.646 | | 2017-12-06 | 00:00:00 | 241,72 | 242,51 | 241,55 | 241,62 | 3.976.102 | | 2017-12-07 | 00:00:00 | 241,21 | 242,87 | 241,10 | 242,36 | 2.718.309 | | 2017-12-08 | 00:00:00 | 243,19 | 243,63 | 242,58 | 243,62 | 2.704.331 | | 2017-12-11 | 00:00:00 | 243,77 | 244,24 | 243,50 | 244,17 | 1.857.822 | | 2017-12-12 | 00:00:00 | 244,93 | 245,87 | 244,80 | 245,44 | 3.282.365 | | 2017-12-13 | 00:00:00 | 245,69 | 246,99 | 245,65 | 246,30 | 3.748.662 | | 2017-12-14 | 00:00:00 | 246,88 | 247,07 | 245,47 | 245,57 | 4.713.278 | | 2017-12-15 | 00:00:00 | 246,24 | 246,70 | 245,82 | 246,25 | 5.862.827 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
