(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 | | 2018-02-14 | 00:00:00 | 245,17 | 249,49 | 245,04 | 249,30 | 5.763.970 | | 2018-02-15 | 00:00:00 | 251,62 | 252,50 | 248,49 | 252,50 | 6.111.474 | | 2018-02-16 | 00:00:00 | 251,43 | 254,12 | 251,20 | 251,96 | 6.399.008 | | 2018-02-20 | 00:00:00 | 250,44 | 251,59 | 248,59 | 249,35 | 8.685.224 | | 2018-02-21 | 00:00:00 | 249,60 | 252,51 | 247,71 | 247,72 | 5.894.762 | | 2018-02-22 | 00:00:00 | 248,63 | 251,36 | 248,53 | 249,49 | 6.342.316 | | 2018-02-23 | 00:00:00 | 250,79 | 252,95 | 250,05 | 252,91 | 5.118.986 | | 2018-02-26 | 00:00:00 | 254,32 | 257,18 | 253,96 | 256,92 | 6.120.948 | | 2018-02-27 | 00:00:00 | 257,10 | 257,86 | 253,92 | 253,96 | 7.219.248 | | 2018-02-28 | 00:00:00 | 255,18 | 255,77 | 250,20 | 250,20 | 5.299.252 | | 2018-03-01 | 00:00:00 | 250,21 | 251,87 | 244,37 | 245,98 | 8.144.762 | | 2018-03-02 | 00:00:00 | 243,55 | 245,92 | 242,16 | 245,35 | 6.393.363 | | 2018-03-05 | 00:00:00 | 243,84 | 249,63 | 243,80 | 248,84 | 4.891.001 | | 2018-03-06 | 00:00:00 | 250,18 | 250,18 | 247,05 | 248,84 | 4.408.519 | | 2018-03-07 | 00:00:00 | 245,86 | 248,58 | 245,40 | 248,11 | 5.362.562 | | 2018-03-08 | 00:00:00 | 249,13 | 249,71 | 247,22 | 249,14 | 5.846.643 | | 2018-03-09 | 00:00:00 | 250,94 | 253,56 | 250,34 | 253,56 | 3.904.035 | | 2018-03-12 | 00:00:00 | 254,05 | 254,72 | 251,70 | 251,96 | 5.512.791 | | 2018-03-13 | 00:00:00 | 253,10 | 253,97 | 249,65 | 250,22 | 6.100.856 | | 2018-03-14 | 00:00:00 | 251,41 | 251,62 | 246,92 | 247,88 | 6.222.815 | | 2018-03-15 | 00:00:00 | 248,84 | 250,80 | 247,80 | 249,00 | 5.069.571 | | 2018-03-16 | 00:00:00 | 248,57 | 250,13 | 248,34 | 249,10 | 3.430.063 | | 2018-03-19 | 00:00:00 | 248,30 | 248,38 | 244,32 | 245,91 | 5.739.545 | | 2018-03-20 | 00:00:00 | 246,49 | 247,85 | 246,32 | 247,10 | 3.258.381 | | 2018-03-21 | 00:00:00 | 247,14 | 249,65 | 246,32 | 246,62 | 4.341.360 | | 2018-03-22 | 00:00:00 | 244,09 | 245,03 | 239,17 | 239,36 | 7.449.708 | | 2018-03-23 | 00:00:00 | 239,98 | 240,90 | 234,85 | 235,13 | 7.598.675 | | 2018-03-26 | 00:00:00 | 239,03 | 242,15 | 237,20 | 241,82 | 6.589.730 | | 2018-03-27 | 00:00:00 | 243,05 | 244,26 | 236,85 | 238,29 | 6.513.123 | | 2018-03-28 | 00:00:00 | 239,04 | 240,72 | 237,05 | 238,28 | 7.983.666 | | 2018-03-29 | 00:00:00 | 239,57 | 242,94 | 239,06 | 241,40 | 6.640.169 | | 2018-04-02 | 00:00:00 | 240,33 | 241,03 | 233,20 | 236,15 | 9.217.354 | | 2018-04-03 | 00:00:00 | 237,38 | 240,25 | 236,40 | 240,15 | 9.874.504 | | 2018-04-04 | 00:00:00 | 235,05 | 242,90 | 234,94 | 242,46 | 6.437.533 | | 2018-04-05 | 00:00:00 | 243,80 | 246,09 | 243,38 | 244,91 | 4.786.358 | | 2018-04-06 | 00:00:00 | 242,30 | 244,25 | 237,24 | 239,13 | 6.985.503 | | 2018-04-09 | 00:00:00 | 241,16 | 243,64 | 239,43 | 239,73 | 5.052.024 | | 2018-04-10 | 00:00:00 | 243,35 | 245,00 | 242,20 | 244,01 | 5.983.591 | | 2018-04-11 | 00:00:00 | 242,13 | 243,58 | 241,39 | 241,88 | 4.733.059 | | 2018-04-12 | 00:00:00 | 243,66 | 245,82 | 243,44 | 244,81 | 4.742.447 | | 2018-04-13 | 00:00:00 | 246,42 | 246,46 | 242,33 | 243,58 | 5.222.490 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
