(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-11 | 00:00:00 | 253,62 | 254,16 | 253,02 | 253,39 | 4.199.481 | | 2018-06-12 | 00:00:00 | 253,74 | 253,77 | 252,56 | 253,30 | 6.524.471 | | 2018-06-13 | 00:00:00 | 253,42 | 253,75 | 252,03 | 252,18 | 3.805.987 | | 2018-06-14 | 00:00:00 | 253,16 | 253,52 | 251,54 | 251,99 | 4.990.941 | | 2018-06-15 | 00:00:00 | 250,27 | 251,20 | 248,77 | 250,74 | 6.340.334 | | 2018-06-18 | 00:00:00 | 248,80 | 249,44 | 248,14 | 249,26 | 2.374.565 | | 2018-06-19 | 00:00:00 | 246,60 | 247,23 | 245,53 | 246,88 | 5.511.050 | | 2018-06-20 | 00:00:00 | 247,96 | 247,98 | 246,12 | 246,46 | 4.711.680 | | 2018-06-21 | 00:00:00 | 245,83 | 245,94 | 243,93 | 244,50 | 4.676.606 | | 2018-06-22 | 00:00:00 | 245,92 | 246,51 | 245,44 | 245,69 | 3.653.100 | | 2018-06-25 | 00:00:00 | 244,18 | 244,40 | 240,70 | 242,31 | 9.535.988 | | 2018-06-26 | 00:00:00 | 242,92 | 243,69 | 242,27 | 242,67 | 3.833.729 | | 2018-06-27 | 00:00:00 | 243,27 | 245,58 | 241,01 | 241,12 | 6.146.900 | | 2018-06-28 | 00:00:00 | 240,47 | 242,96 | 239,83 | 242,08 | 5.523.974 | | 2018-06-29 | 00:00:00 | 243,48 | 244,96 | 242,59 | 242,73 | 3.954.092 | | 2018-07-02 | 00:00:00 | 240,92 | 243,04 | 240,62 | 242,73 | 5.700.302 | | 2018-07-03 | 00:00:00 | 244,06 | 244,30 | 241,35 | 241,66 | 3.143.826 | | 2018-07-05 | 00:00:00 | 243,13 | 243,67 | 241,69 | 243,55 | 3.289.777 | | 2018-07-06 | 00:00:00 | 243,31 | 245,20 | 242,81 | 244,60 | 3.546.395 | | 2018-07-09 | 00:00:00 | 245,78 | 248,00 | 245,76 | 247,81 | 3.658.184 | | 2018-07-10 | 00:00:00 | 248,52 | 249,48 | 248,45 | 249,23 | 3.474.718 | | 2018-07-11 | 00:00:00 | 247,34 | 248,16 | 246,64 | 247,08 | 4.409.825 | | 2018-07-12 | 00:00:00 | 249,07 | 249,44 | 248,17 | 249,30 | 3.175.377 | | 2018-07-13 | 00:00:00 | 249,24 | 250,46 | 248,93 | 250,20 | 3.018.231 | | 2018-07-16 | 00:00:00 | 250,39 | 250,75 | 249,83 | 250,67 | 1.881.422 | | 2018-07-17 | 00:00:00 | 250,55 | 251,57 | 249,90 | 251,28 | 2.960.092 | | 2018-07-18 | 00:00:00 | 251,39 | 252,17 | 251,02 | 252,03 | 2.119.574 | | 2018-07-19 | 00:00:00 | 251,22 | 251,62 | 250,61 | 250,79 | 2.537.412 | | 2018-07-20 | 00:00:00 | 249,82 | 251,04 | 249,68 | 250,44 | 2.687.910 | | 2018-07-23 | 00:00:00 | 250,21 | 250,60 | 249,62 | 250,26 | 1.792.009 | | 2018-07-24 | 00:00:00 | 251,26 | 252,66 | 251,06 | 252,21 | 5.485.281 | | 2018-07-25 | 00:00:00 | 251,57 | 254,16 | 250,93 | 254,02 | 4.696.827 | | 2018-07-26 | 00:00:00 | 254,52 | 255,68 | 254,45 | 255,12 | 4.174.986 | | 2018-07-27 | 00:00:00 | 255,11 | 255,60 | 253,48 | 254,26 | 5.853.325 | | 2018-07-30 | 00:00:00 | 254,53 | 254,79 | 252,67 | 252,87 | 4.484.389 | | 2018-07-31 | 00:00:00 | 253,69 | 254,68 | 253,60 | 254,17 | 3.743.090 | | 2018-08-01 | 00:00:00 | 253,90 | 254,64 | 252,56 | 253,11 | 3.159.023 | | 2018-08-02 | 00:00:00 | 251,45 | 253,41 | 251,03 | 253,10 | 4.130.269 | | 2018-08-03 | 00:00:00 | 253,04 | 253,99 | 253,04 | 253,61 | 605.603 | | 2018-08-06 | 00:00:00 | 254,22 | 255,24 | 253,63 | 254,85 | 2.305.424 | | 2018-08-07 | 00:00:00 | 255,98 | 256,76 | 255,65 | 256,12 | 2.392.237 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
