(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 | | 2018-08-07 | 00:00:00 | 255,98 | 256,76 | 255,65 | 256,12 | 2.392.237 | | 2018-08-08 | 00:00:00 | 255,97 | 256,12 | 255,38 | 255,62 | 1.876.714 | | 2018-08-09 | 00:00:00 | 255,76 | 256,23 | 255,00 | 255,16 | 1.677.288 | | 2018-08-10 | 00:00:00 | 253,68 | 253,90 | 252,40 | 253,30 | 4.797.172 | | 2018-08-13 | 00:00:00 | 253,57 | 253,96 | 251,70 | 252,04 | 3.691.567 | | 2018-08-14 | 00:00:00 | 252,76 | 253,55 | 252,23 | 253,21 | 2.815.934 | | 2018-08-15 | 00:00:00 | 251,84 | 252,20 | 249,86 | 251,76 | 5.803.966 | | 2018-08-16 | 00:00:00 | 254,37 | 256,41 | 254,28 | 255,94 | 7.919.176 | | 2018-08-17 | 00:00:00 | 255,23 | 257,12 | 255,03 | 256,51 | 3.902.541 | | 2018-08-20 | 00:00:00 | 257,11 | 257,72 | 256,97 | 257,43 | 2.929.193 | | 2018-08-21 | 00:00:00 | 257,93 | 258,43 | 257,76 | 258,36 | 1.131.003 | | 2018-08-22 | 00:00:00 | 258,00 | 258,20 | 257,05 | 257,18 | 3.850.556 | | 2018-08-23 | 00:00:00 | 256,80 | 257,56 | 255,98 | 256,49 | 2.812.271 | | 2018-08-24 | 00:00:00 | 257,24 | 258,18 | 256,99 | 257,85 | 3.631.718 | | 2018-08-27 | 00:00:00 | 259,25 | 260,65 | 259,25 | 260,58 | 4.111.589 | | 2018-08-28 | 00:00:00 | 261,30 | 261,32 | 260,35 | 260,64 | 2.713.570 | | 2018-08-29 | 00:00:00 | 260,80 | 261,77 | 260,44 | 261,33 | 2.433.856 | | 2018-08-30 | 00:00:00 | 260,74 | 261,15 | 259,45 | 260,01 | 3.867.210 | | 2018-08-31 | 00:00:00 | 259,59 | 260,49 | 258,98 | 259,85 | 3.081.784 | | 2018-09-04 | 00:00:00 | 259,22 | 259,92 | 258,21 | 259,73 | 2.940.680 | | 2018-09-05 | 00:00:00 | 259,22 | 260,31 | 258,92 | 259,92 | 3.282.756 | | 2018-09-06 | 00:00:00 | 260,14 | 261,05 | 259,04 | 260,29 | 3.878.500 | | 2018-09-07 | 00:00:00 | 259,33 | 260,34 | 258,46 | 259,54 | 3.796.404 | | 2018-09-10 | 00:00:00 | 260,52 | 260,65 | 258,86 | 258,94 | 2.247.394 | | 2018-09-11 | 00:00:00 | 258,10 | 260,51 | 257,82 | 260,03 | 3.072.921 | | 2018-09-12 | 00:00:00 | 260,15 | 261,77 | 259,58 | 260,25 | 4.971.555 | | 2018-09-13 | 00:00:00 | 261,42 | 262,22 | 260,99 | 261,78 | 2.472.309 | | 2018-09-14 | 00:00:00 | 262,01 | 262,47 | 261,02 | 261,89 | 3.077.750 | | 2018-09-17 | 00:00:00 | 261,72 | 262,19 | 260,64 | 260,98 | 2.473.548 | | 2018-09-18 | 00:00:00 | 261,25 | 263,53 | 261,18 | 262,91 | 2.998.893 | | 2018-09-19 | 00:00:00 | 263,10 | 264,99 | 263,10 | 264,42 | 3.999.892 | | 2018-09-20 | 00:00:00 | 266,00 | 266,86 | 265,99 | 266,49 | 1.146.068 | | 2018-09-21 | 00:00:00 | 267,55 | 267,61 | 266,59 | 267,12 | 3.944.455 | | 2018-09-24 | 00:00:00 | 266,68 | 266,70 | 265,25 | 265,42 | 3.778.613 | | 2018-09-25 | 00:00:00 | 266,03 | 266,12 | 264,53 | 264,73 | 1.820.367 | | 2018-09-26 | 00:00:00 | 264,81 | 265,84 | 263,27 | 263,78 | 3.365.925 | | 2018-09-27 | 00:00:00 | 264,25 | 265,37 | 263,59 | 264,25 | 2.440.217 | | 2018-09-28 | 00:00:00 | 263,56 | 264,94 | 263,50 | 264,40 | 3.288.848 | | 2018-10-01 | 00:00:00 | 266,10 | 267,15 | 265,74 | 266,73 | 5.831.122 | | 2018-10-02 | 00:00:00 | 266,11 | 268,02 | 266,05 | 267,57 | 4.553.359 | | 2018-10-03 | 00:00:00 | 268,77 | 269,28 | 267,67 | 267,95 | 5.826.823 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
