(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-25 | 00:00:00 | 105,72 | 106,33 | 105,71 | 106,19 | 4.212.700 | | 2004-02-26 | 00:00:00 | 105,88 | 106,25 | 105,52 | 105,94 | 4.878.100 | | 2004-02-27 | 00:00:00 | 106,01 | 106,66 | 105,74 | 106,07 | 5.151.000 | | 2004-03-01 | 00:00:00 | 106,45 | 107,09 | 106,17 | 106,96 | 5.244.100 | | 2004-03-02 | 00:00:00 | 106,66 | 106,83 | 105,85 | 106,10 | 7.420.700 | | 2004-03-03 | 00:00:00 | 105,87 | 106,26 | 105,62 | 106,03 | 5.421.600 | | 2004-03-04 | 00:00:00 | 106,11 | 106,22 | 105,79 | 105,89 | 4.216.400 | | 2004-03-05 | 00:00:00 | 105,48 | 106,69 | 105,39 | 106,20 | 6.828.600 | | 2004-03-08 | 00:00:00 | 106,26 | 106,54 | 105,16 | 105,19 | 3.972.000 | | 2004-03-09 | 00:00:00 | 105,26 | 105,38 | 104,37 | 104,64 | 8.046.900 | | 2004-03-10 | 00:00:00 | 104,83 | 104,90 | 102,77 | 102,83 | 10.163.100 | | 2004-03-11 | 00:00:00 | 102,62 | 103,47 | 101,39 | 101,50 | 14.357.500 | | 2004-03-12 | 00:00:00 | 101,85 | 102,66 | 101,76 | 102,50 | 8.724.500 | | 2004-03-15 | 00:00:00 | 102,34 | 102,35 | 101,13 | 101,45 | 9.750.500 | | 2004-03-16 | 00:00:00 | 101,89 | 102,36 | 101,23 | 102,14 | 8.644.400 | | 2004-03-17 | 00:00:00 | 102,48 | 103,55 | 102,41 | 103,26 | 6.934.900 | | 2004-03-18 | 00:00:00 | 102,92 | 103,53 | 102,35 | 103,31 | 9.918.500 | | 2004-03-19 | 00:00:00 | 103,05 | 103,28 | 101,87 | 101,94 | 7.337.600 | | 2004-03-22 | 00:00:00 | 101,30 | 101,32 | 100,19 | 100,72 | 9.303.500 | | 2004-03-23 | 00:00:00 | 101,13 | 101,43 | 100,58 | 100,65 | 8.777.700 | | 2004-03-24 | 00:00:00 | 100,78 | 101,21 | 100,12 | 100,71 | 8.309.600 | | 2004-03-25 | 00:00:00 | 101,20 | 102,37 | 100,99 | 102,16 | 7.684.300 | | 2004-03-26 | 00:00:00 | 102,10 | 102,85 | 101,87 | 102,20 | 5.376.500 | | 2004-03-29 | 00:00:00 | 102,90 | 103,62 | 102,86 | 103,52 | 6.766.500 | | 2004-03-30 | 00:00:00 | 103,35 | 104,06 | 103,20 | 104,00 | 4.685.000 | | 2004-03-31 | 00:00:00 | 103,90 | 104,21 | 103,29 | 103,92 | 6.973.100 | | 2004-04-01 | 00:00:00 | 103,60 | 104,37 | 103,56 | 104,08 | 7.655.300 | | 2004-04-02 | 00:00:00 | 105,15 | 105,24 | 104,40 | 104,96 | 7.605.000 | | 2004-04-05 | 00:00:00 | 104,94 | 105,81 | 104,77 | 105,66 | 3.395.500 | | 2004-04-06 | 00:00:00 | 105,30 | 105,91 | 105,20 | 105,64 | 3.779.800 | | 2004-04-07 | 00:00:00 | 105,65 | 105,67 | 104,84 | 105,30 | 5.364.600 | | 2004-04-08 | 00:00:00 | 105,92 | 105,95 | 104,10 | 104,69 | 5.463.200 | | 2004-04-12 | 00:00:00 | 104,88 | 105,47 | 104,86 | 105,31 | 3.299.300 | | 2004-04-13 | 00:00:00 | 105,70 | 105,79 | 103,82 | 103,84 | 6.847.900 | | 2004-04-14 | 00:00:00 | 103,46 | 104,36 | 103,33 | 104,22 | 8.778.900 | | 2004-04-15 | 00:00:00 | 104,22 | 104,53 | 103,40 | 103,88 | 7.101.300 | | 2004-04-16 | 00:00:00 | 104,26 | 104,75 | 103,86 | 104,66 | 5.904.400 | | 2004-04-19 | 00:00:00 | 104,42 | 104,67 | 104,10 | 104,47 | 3.748.300 | | 2004-04-20 | 00:00:00 | 104,77 | 104,99 | 102,85 | 103,03 | 6.431.100 | | 2004-04-21 | 00:00:00 | 103,20 | 103,50 | 102,60 | 103,30 | 8.370.700 | | 2004-04-22 | 00:00:00 | 103,20 | 105,17 | 103,12 | 104,81 | 9.166.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
