(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 | | 2018-10-03 | 00:00:00 | 268,77 | 269,28 | 267,67 | 267,95 | 5.826.823 | | 2018-10-04 | 00:00:00 | 267,69 | 267,69 | 265,60 | 265,74 | 1.384.342 | | 2018-10-05 | 00:00:00 | 266,34 | 266,62 | 262,90 | 264,32 | 7.477.269 | | 2018-10-08 | 00:00:00 | 263,25 | 265,21 | 262,09 | 264,83 | 6.236.412 | | 2018-10-09 | 00:00:00 | 264,38 | 265,32 | 263,14 | 264,23 | 4.559.121 | | 2018-10-10 | 00:00:00 | 264,04 | 264,12 | 255,80 | 256,06 | 12.292.000 | | 2018-10-11 | 00:00:00 | 254,73 | 256,73 | 248,86 | 250,27 | 15.270.254 | | 2018-10-12 | 00:00:00 | 254,36 | 254,61 | 249,93 | 253,30 | 8.634.402 | | 2018-10-15 | 00:00:00 | 252,87 | 254,74 | 252,34 | 252,34 | 5.500.898 | | 2018-10-16 | 00:00:00 | 254,62 | 258,11 | 253,98 | 257,92 | 7.099.844 | | 2018-10-17 | 00:00:00 | 256,92 | 258,02 | 254,67 | 256,97 | 6.820.595 | | 2018-10-18 | 00:00:00 | 256,11 | 256,86 | 252,34 | 252,89 | 7.474.799 | | 2018-10-19 | 00:00:00 | 254,23 | 255,98 | 253,34 | 254,32 | 6.618.342 | | 2018-10-22 | 00:00:00 | 255,07 | 255,44 | 252,20 | 252,93 | 2.959.602 | | 2018-10-23 | 00:00:00 | 249,04 | 252,93 | 247,52 | 251,67 | 7.360.465 | | 2018-10-24 | 00:00:00 | 252,40 | 252,89 | 245,18 | 245,64 | 7.624.261 | | 2018-10-25 | 00:00:00 | 247,33 | 250,93 | 246,25 | 249,77 | 5.910.562 | | 2018-10-26 | 00:00:00 | 247,38 | 249,04 | 244,31 | 246,53 | 5.882.847 | | 2018-10-29 | 00:00:00 | 248,72 | 250,24 | 241,05 | 244,47 | 6.833.307 | | 2018-10-30 | 00:00:00 | 244,44 | 248,94 | 244,09 | 248,70 | 6.151.094 | | 2018-10-31 | 00:00:00 | 250,94 | 253,22 | 250,39 | 251,19 | 5.374.089 | | 2018-11-01 | 00:00:00 | 252,15 | 252,67 | 250,91 | 252,15 | 972.747 | | 2018-11-02 | 00:00:00 | 255,38 | 255,60 | 250,58 | 252,46 | 6.413.404 | | 2018-11-05 | 00:00:00 | 252,84 | 254,93 | 252,50 | 254,48 | 2.833.680 | | 2018-11-06 | 00:00:00 | 254,53 | 256,38 | 254,33 | 256,23 | 2.193.348 | | 2018-11-07 | 00:00:00 | 258,46 | 261,86 | 257,50 | 261,78 | 4.462.341 | | 2018-11-08 | 00:00:00 | 261,53 | 262,97 | 260,97 | 262,10 | 4.023.379 | | 2018-11-09 | 00:00:00 | 261,16 | 261,45 | 259,04 | 260,09 | 4.386.536 | | 2018-11-12 | 00:00:00 | 259,70 | 259,92 | 253,68 | 254,22 | 10.153.025 | | 2018-11-13 | 00:00:00 | 253,83 | 255,37 | 252,23 | 253,06 | 3.937.868 | | 2018-11-14 | 00:00:00 | 255,02 | 255,29 | 249,67 | 250,91 | 5.605.292 | | 2018-11-15 | 00:00:00 | 250,20 | 254,00 | 248,35 | 253,31 | 5.528.332 | | 2018-11-16 | 00:00:00 | 251,79 | 254,96 | 251,34 | 254,05 | 4.529.479 | | 2018-11-19 | 00:00:00 | 253,61 | 253,78 | 248,84 | 249,86 | 4.249.638 | | 2018-11-20 | 00:00:00 | 246,36 | 246,93 | 243,53 | 244,50 | 7.341.082 | | 2018-11-21 | 00:00:00 | 245,84 | 246,63 | 244,58 | 244,65 | 4.248.680 | | 2018-11-23 | 00:00:00 | 243,25 | 244,03 | 242,71 | 242,81 | 1.928.034 | | 2018-11-26 | 00:00:00 | 244,87 | 246,73 | 244,68 | 246,39 | 3.435.474 | | 2018-11-27 | 00:00:00 | 245,18 | 247,53 | 244,14 | 247,50 | 2.932.026 | | 2018-11-28 | 00:00:00 | 249,12 | 253,84 | 248,59 | 253,84 | 5.132.498 | | 2018-11-29 | 00:00:00 | 253,60 | 254,97 | 252,22 | 253,59 | 3.470.828 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
