(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 103,36 | 103,90 | 102,67 | 103,36 | 6.331.300 | | 2002-04-02 | 00:00:00 | 102,98 | 103,35 | 102,68 | 103,16 | 3.131.400 | | 2002-04-03 | 00:00:00 | 103,56 | 103,56 | 101,45 | 102,34 | 7.807.100 | | 2002-04-04 | 00:00:00 | 101,95 | 102,78 | 101,63 | 102,23 | 9.099.300 | | 2002-04-05 | 00:00:00 | 103,02 | 103,48 | 102,24 | 102,94 | 7.602.400 | | 2002-04-08 | 00:00:00 | 101,30 | 102,76 | 101,10 | 102,70 | 4.378.600 | | 2002-04-09 | 00:00:00 | 103,17 | 103,22 | 102,06 | 102,27 | 7.859.700 | | 2002-04-10 | 00:00:00 | 102,42 | 104,13 | 102,36 | 103,90 | 7.545.100 | | 2002-04-11 | 00:00:00 | 103,43 | 103,82 | 101,62 | 101,75 | 4.403.800 | | 2002-04-12 | 00:00:00 | 102,40 | 102,55 | 101,51 | 101,99 | 5.885.900 | | 2002-04-15 | 00:00:00 | 102,22 | 102,44 | 100,75 | 101,02 | 5.137.300 | | 2002-04-16 | 00:00:00 | 102,27 | 103,23 | 102,01 | 103,14 | 2.597.200 | | 2002-04-17 | 00:00:00 | 103,42 | 103,42 | 102,00 | 102,41 | 2.513.800 | | 2002-04-18 | 00:00:00 | 102,40 | 102,75 | 100,62 | 101,98 | 5.819.200 | | 2002-04-19 | 00:00:00 | 102,85 | 102,91 | 102,20 | 102,60 | 2.323.900 | | 2002-04-22 | 00:00:00 | 102,20 | 102,46 | 101,11 | 101,38 | 3.830.300 | | 2002-04-23 | 00:00:00 | 101,55 | 101,89 | 100,72 | 101,12 | 4.236.100 | | 2002-04-24 | 00:00:00 | 101,12 | 101,74 | 100,25 | 100,25 | 2.849.700 | | 2002-04-25 | 00:00:00 | 100,00 | 100,60 | 99,30 | 100,50 | 4.995.700 | | 2002-04-26 | 00:00:00 | 100,90 | 103,00 | 98,75 | 98,84 | 4.240.300 | | 2002-04-29 | 00:00:00 | 99,35 | 99,50 | 98,13 | 98,20 | 4.587.300 | | 2002-04-30 | 00:00:00 | 98,67 | 100,20 | 98,27 | 99,49 | 3.800.000 | | 2002-05-01 | 00:00:00 | 99,64 | 101,06 | 98,35 | 100,94 | 8.628.400 | | 2002-05-02 | 00:00:00 | 100,69 | 101,35 | 100,41 | 101,06 | 2.519.700 | | 2002-05-03 | 00:00:00 | 100,73 | 100,89 | 99,45 | 99,96 | 4.595.200 | | 2002-05-06 | 00:00:00 | 99,96 | 100,34 | 97,96 | 98,10 | 4.666.600 | | 2002-05-07 | 00:00:00 | 98,84 | 99,39 | 98,08 | 98,20 | 5.486.400 | | 2002-05-08 | 00:00:00 | 99,89 | 101,68 | 99,81 | 101,28 | 4.824.500 | | 2002-05-09 | 00:00:00 | 101,06 | 101,58 | 100,25 | 100,50 | 3.601.000 | | 2002-05-10 | 00:00:00 | 100,72 | 100,79 | 99,28 | 99,49 | 4.668.600 | | 2002-05-13 | 00:00:00 | 99,92 | 101,25 | 99,33 | 101,24 | 4.081.200 | | 2002-05-14 | 00:00:00 | 102,75 | 103,20 | 102,15 | 103,10 | 4.455.500 | | 2002-05-15 | 00:00:00 | 102,66 | 103,73 | 102,39 | 102,93 | 3.680.200 | | 2002-05-16 | 00:00:00 | 102,64 | 103,41 | 101,95 | 103,18 | 2.364.100 | | 2002-05-17 | 00:00:00 | 103,22 | 103,64 | 102,64 | 103,43 | 2.310.500 | | 2002-05-20 | 00:00:00 | 103,08 | 103,18 | 102,17 | 102,49 | 2.868.700 | | 2002-05-21 | 00:00:00 | 102,80 | 102,95 | 100,92 | 101,38 | 2.206.600 | | 2002-05-22 | 00:00:00 | 101,01 | 101,75 | 100,72 | 101,59 | 2.705.500 | | 2002-05-23 | 00:00:00 | 102,00 | 102,43 | 101,00 | 102,26 | 2.511.400 | | 2002-05-24 | 00:00:00 | 102,00 | 102,40 | 100,92 | 101,02 | 1.944.000 | | 2002-05-28 | 00:00:00 | 101,34 | 101,35 | 99,76 | 100,14 | 2.558.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
