(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-13 | 00:00:00 | 246,42 | 246,46 | 242,33 | 243,58 | 5.222.490 | | 2018-04-16 | 00:00:00 | 245,12 | 246,67 | 244,72 | 245,62 | 4.018.436 | | 2018-04-17 | 00:00:00 | 248,15 | 248,48 | 247,27 | 247,80 | 3.821.946 | | 2018-04-18 | 00:00:00 | 247,88 | 248,22 | 247,08 | 247,38 | 3.645.579 | | 2018-04-19 | 00:00:00 | 246,92 | 247,58 | 245,49 | 246,57 | 3.721.807 | | 2018-04-20 | 00:00:00 | 246,37 | 246,66 | 243,59 | 244,48 | 3.396.521 | | 2018-04-23 | 00:00:00 | 245,06 | 245,18 | 243,14 | 244,35 | 2.490.952 | | 2018-04-24 | 00:00:00 | 245,39 | 245,56 | 238,12 | 240,09 | 7.088.925 | | 2018-04-25 | 00:00:00 | 240,29 | 241,33 | 238,09 | 240,70 | 5.264.352 | | 2018-04-26 | 00:00:00 | 241,43 | 243,88 | 241,12 | 243,12 | 3.845.767 | | 2018-04-27 | 00:00:00 | 242,97 | 243,44 | 241,77 | 242,95 | 3.209.793 | | 2018-04-30 | 00:00:00 | 244,10 | 244,84 | 241,51 | 241,54 | 3.475.655 | | 2018-05-01 | 00:00:00 | 240,69 | 240,89 | 237,91 | 240,76 | 4.396.633 | | 2018-05-02 | 00:00:00 | 240,61 | 241,70 | 238,72 | 239,11 | 2.729.445 | | 2018-05-03 | 00:00:00 | 237,92 | 239,83 | 235,12 | 239,10 | 6.177.495 | | 2018-05-04 | 00:00:00 | 238,11 | 243,22 | 237,68 | 242,52 | 3.600.909 | | 2018-05-07 | 00:00:00 | 243,50 | 244,67 | 242,49 | 243,42 | 2.983.796 | | 2018-05-08 | 00:00:00 | 243,17 | 243,98 | 241,84 | 243,42 | 2.927.215 | | 2018-05-09 | 00:00:00 | 244,23 | 245,85 | 243,21 | 245,40 | 3.670.539 | | 2018-05-10 | 00:00:00 | 246,00 | 248,11 | 245,97 | 247,46 | 3.877.780 | | 2018-05-11 | 00:00:00 | 247,70 | 248,94 | 247,38 | 248,54 | 3.293.455 | | 2018-05-14 | 00:00:00 | 249,41 | 250,20 | 248,85 | 249,27 | 4.286.309 | | 2018-05-15 | 00:00:00 | 248,07 | 248,18 | 246,49 | 247,31 | 4.755.865 | | 2018-05-16 | 00:00:00 | 247,18 | 248,28 | 246,97 | 247,97 | 2.034.402 | | 2018-05-17 | 00:00:00 | 247,80 | 248,89 | 246,88 | 247,74 | 2.058.226 | | 2018-05-18 | 00:00:00 | 246,97 | 247,53 | 246,42 | 247,00 | 2.408.831 | | 2018-05-21 | 00:00:00 | 249,22 | 250,67 | 249,21 | 249,94 | 4.058.612 | | 2018-05-22 | 00:00:00 | 250,37 | 250,43 | 247,92 | 248,18 | 2.329.251 | | 2018-05-23 | 00:00:00 | 246,83 | 248,70 | 246,47 | 248,63 | 3.489.376 | | 2018-05-24 | 00:00:00 | 248,13 | 248,43 | 245,85 | 247,91 | 3.448.098 | | 2018-05-25 | 00:00:00 | 247,41 | 248,10 | 246,71 | 247,37 | 4.206.996 | | 2018-05-29 | 00:00:00 | 245,38 | 246,21 | 242,31 | 243,45 | 6.439.614 | | 2018-05-30 | 00:00:00 | 245,17 | 247,16 | 244,58 | 246,70 | 4.164.226 | | 2018-05-31 | 00:00:00 | 246,00 | 246,02 | 243,89 | 244,42 | 2.947.473 | | 2018-06-01 | 00:00:00 | 246,14 | 246,83 | 245,65 | 246,36 | 3.565.273 | | 2018-06-04 | 00:00:00 | 247,72 | 248,67 | 247,54 | 248,20 | 3.062.549 | | 2018-06-05 | 00:00:00 | 248,16 | 248,48 | 247,16 | 248,15 | 2.816.404 | | 2018-06-06 | 00:00:00 | 249,24 | 251,53 | 248,55 | 251,52 | 4.098.149 | | 2018-06-07 | 00:00:00 | 252,22 | 253,37 | 251,74 | 252,53 | 4.286.770 | | 2018-06-08 | 00:00:00 | 251,96 | 253,41 | 251,77 | 253,27 | 4.450.986 | | 2018-06-11 | 00:00:00 | 253,62 | 254,16 | 253,02 | 253,39 | 4.199.481 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
