(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 | | 2000-10-17 | 00:00:00 | 102,97 | 103,16 | 100,37 | 100,59 | 906.200 | | 2000-10-18 | 00:00:00 | 99,00 | 100,81 | 96,75 | 99,78 | 3.011.000 | | 2000-10-19 | 00:00:00 | 101,25 | 101,87 | 100,52 | 101,84 | 1.539.600 | | 2000-10-20 | 00:00:00 | 100,87 | 102,69 | 100,81 | 102,37 | 1.682.500 | | 2000-10-23 | 00:00:00 | 102,62 | 103,61 | 102,28 | 103,14 | 866.900 | | 2000-10-24 | 00:00:00 | 103,25 | 104,36 | 102,84 | 103,44 | 1.545.400 | | 2000-10-25 | 00:00:00 | 103,56 | 104,69 | 102,72 | 102,89 | 1.586.400 | | 2000-10-26 | 00:00:00 | 103,09 | 104,72 | 102,52 | 103,69 | 2.003.600 | | 2000-10-27 | 00:00:00 | 104,31 | 106,41 | 103,75 | 106,19 | 1.576.000 | | 2000-10-30 | 00:00:00 | 105,81 | 108,69 | 105,81 | 108,19 | 4.240.300 | | 2000-10-31 | 00:00:00 | 108,92 | 109,92 | 107,84 | 109,41 | 4.993.400 | | 2000-11-01 | 00:00:00 | 109,16 | 109,92 | 108,44 | 109,16 | 3.410.300 | | 2000-11-02 | 00:00:00 | 109,22 | 109,62 | 108,62 | 108,64 | 1.556.300 | | 2000-11-03 | 00:00:00 | 109,00 | 109,00 | 107,58 | 108,22 | 1.663.700 | | 2000-11-06 | 00:00:00 | 108,47 | 110,12 | 108,22 | 110,03 | 2.280.300 | | 2000-11-07 | 00:00:00 | 109,87 | 110,06 | 109,34 | 109,75 | 1.136.900 | | 2000-11-08 | 00:00:00 | 110,09 | 110,22 | 108,77 | 108,77 | 1.464.300 | | 2000-11-09 | 00:00:00 | 107,94 | 108,97 | 106,25 | 108,22 | 3.839.200 | | 2000-11-10 | 00:00:00 | 107,59 | 107,84 | 106,00 | 106,12 | 1.602.200 | | 2000-11-13 | 00:00:00 | 105,00 | 106,23 | 103,75 | 105,44 | 3.009.800 | | 2000-11-14 | 00:00:00 | 106,12 | 107,94 | 106,00 | 107,31 | 1.831.200 | | 2000-11-15 | 00:00:00 | 106,87 | 108,25 | 106,52 | 107,31 | 626.600 | | 2000-11-16 | 00:00:00 | 106,78 | 107,87 | 106,44 | 106,62 | 908.100 | | 2000-11-17 | 00:00:00 | 106,45 | 108,06 | 105,53 | 106,23 | 1.289.700 | | 2000-11-20 | 00:00:00 | 105,81 | 106,00 | 104,50 | 104,69 | 1.087.400 | | 2000-11-21 | 00:00:00 | 104,97 | 105,87 | 104,19 | 105,37 | 814.700 | | 2000-11-22 | 00:00:00 | 104,62 | 105,12 | 103,75 | 103,87 | 1.096.100 | | 2000-11-24 | 00:00:00 | 104,98 | 105,25 | 104,56 | 105,06 | 535.800 | | 2000-11-27 | 00:00:00 | 106,19 | 106,47 | 105,47 | 105,87 | 777.600 | | 2000-11-28 | 00:00:00 | 105,50 | 106,37 | 104,94 | 105,28 | 1.055.900 | | 2000-11-29 | 00:00:00 | 105,53 | 106,69 | 105,06 | 105,97 | 1.399.600 | | 2000-11-30 | 00:00:00 | 105,25 | 105,94 | 102,87 | 104,41 | 1.858.100 | | 2000-12-01 | 00:00:00 | 104,94 | 105,37 | 103,41 | 103,81 | 2.277.400 | | 2000-12-04 | 00:00:00 | 103,12 | 106,22 | 103,09 | 105,97 | 1.971.400 | | 2000-12-05 | 00:00:00 | 107,00 | 109,36 | 106,62 | 108,94 | 2.005.200 | | 2000-12-06 | 00:00:00 | 108,52 | 108,86 | 106,27 | 106,72 | 1.846.600 | | 2000-12-07 | 00:00:00 | 106,62 | 107,12 | 105,78 | 105,98 | 895.600 | | 2000-12-08 | 00:00:00 | 107,66 | 108,47 | 104,34 | 104,53 | 1.716.200 | | 2000-12-11 | 00:00:00 | 106,62 | 108,19 | 106,62 | 107,59 | 1.062.600 | | 2000-12-12 | 00:00:00 | 107,03 | 108,67 | 107,03 | 108,12 | 679.100 | | 2000-12-13 | 00:00:00 | 108,92 | 109,44 | 107,83 | 108,06 | 813.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
