(Login BolsaPT & Canal Forex) |
|
 SPDR S&P 500 - [Ticker: SPY] |     | | Última Trade | 270,250 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --9.05 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | 257,670 x 3.900 - 257,680 x 10.000 | EPS | 0,00 | | Abertura | 278,370 | PER | 0,00% | | Máximo | 278,850 | Pagamento Dividendo | | | Mínimo | 269,900 | Data Ex-Dividendo | | | Fecho Anterior | 279,300 | Yield | | | Volume | 176.147.153 | 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 SPY de 2000-01-01 a 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-09-30 | 00:00:00 | 190,37 | 191,83 | 189,44 | 191,63 | 163.452.044 | | 2015-10-01 | 00:00:00 | 192,08 | 192,49 | 189,82 | 192,13 | 131.078.964 | | 2015-10-02 | 00:00:00 | 189,77 | 195,03 | 189,12 | 195,00 | 211.003.342 | | 2015-10-05 | 00:00:00 | 196,46 | 198,74 | 196,33 | 198,47 | 126.320.842 | | 2015-10-06 | 00:00:00 | 198,31 | 198,98 | 197,00 | 197,81 | 106.144.200 | | 2015-10-07 | 00:00:00 | 198,90 | 199,83 | 197,48 | 199,43 | 120.246.700 | | 2015-10-08 | 00:00:00 | 199,41 | 201,55 | 198,59 | 201,20 | 148.387.100 | | 2015-10-09 | 00:00:00 | 201,38 | 201,90 | 200,58 | 201,40 | 94.899.000 | | 2015-10-12 | 00:00:00 | 201,42 | 201,76 | 200,91 | 201,59 | 55.425.200 | | 2015-10-13 | 00:00:00 | 200,65 | 202,16 | 200,05 | 200,25 | 88.038.718 | | 2015-10-14 | 00:00:00 | 200,18 | 200,87 | 198,94 | 199,29 | 99.106.161 | | 2015-10-15 | 00:00:00 | 200,08 | 202,36 | 199,64 | 202,35 | 134.142.195 | | 2015-10-16 | 00:00:00 | 202,83 | 203,29 | 201,92 | 203,27 | 114.580.052 | | 2015-10-19 | 00:00:00 | 202,50 | 203,37 | 202,13 | 203,32 | 73.106.800 | | 2015-10-20 | 00:00:00 | 202,85 | 203,84 | 202,55 | 203,09 | 78.448.484 | | 2015-10-21 | 00:00:00 | 203,61 | 203,79 | 201,65 | 201,85 | 102.038.033 | | 2015-10-22 | 00:00:00 | 202,98 | 205,51 | 201,85 | 205,21 | 164.941.500 | | 2015-10-23 | 00:00:00 | 207,25 | 207,95 | 206,30 | 207,52 | 138.355.700 | | 2015-10-26 | 00:00:00 | 207,30 | 207,37 | 206,56 | 207,00 | 69.032.965 | | 2015-10-27 | 00:00:00 | 206,20 | 207,00 | 205,79 | 206,60 | 77.905.770 | | 2015-10-28 | 00:00:00 | 207,00 | 208,98 | 206,21 | 208,95 | 135.906.725 | | 2015-10-29 | 00:00:00 | 208,35 | 209,27 | 208,21 | 208,83 | 90.525.498 | | 2015-10-30 | 00:00:00 | 209,06 | 209,44 | 207,74 | 207,93 | 131.076.942 | | 2015-11-02 | 00:00:00 | 208,32 | 210,62 | 208,17 | 210,33 | 82.533.600 | | 2015-11-03 | 00:00:00 | 209,97 | 211,66 | 209,70 | 210,95 | 94.524.100 | | 2015-11-04 | 00:00:00 | 211,35 | 211,50 | 209,72 | 210,38 | 90.967.700 | | 2015-11-05 | 00:00:00 | 210,43 | 210,98 | 209,09 | 210,15 | 78.408.744 | | 2015-11-06 | 00:00:00 | 209,74 | 210,32 | 208,46 | 210,04 | 105.423.100 | | 2015-11-09 | 00:00:00 | 209,31 | 209,49 | 206,95 | 208,05 | 123.398.500 | | 2015-11-10 | 00:00:00 | 207,51 | 208,60 | 207,19 | 208,56 | 75.874.602 | | 2015-11-11 | 00:00:00 | 208,88 | 208,94 | 207,66 | 207,74 | 67.845.971 | | 2015-11-12 | 00:00:00 | 206,50 | 207,06 | 204,82 | 204,84 | 121.315.200 | | 2015-11-13 | 00:00:00 | 204,35 | 204,67 | 202,44 | 202,54 | 153.577.050 | | 2015-11-16 | 00:00:00 | 202,32 | 205,69 | 202,18 | 205,62 | 117.645.231 | | 2015-11-17 | 00:00:00 | 205,99 | 207,04 | 204,88 | 205,47 | 113.429.400 | | 2015-11-18 | 00:00:00 | 206,04 | 208,90 | 205,99 | 208,73 | 113.064.100 | | 2015-11-19 | 00:00:00 | 208,59 | 209,05 | 208,20 | 208,55 | 81.363.500 | | 2015-11-20 | 00:00:00 | 209,45 | 210,12 | 208,86 | 209,31 | 89.556.300 | | 2015-11-23 | 00:00:00 | 209,31 | 209,98 | 208,52 | 209,07 | 63.829.000 | | 2015-11-24 | 00:00:00 | 207,87 | 209,83 | 207,41 | 209,35 | 98.874.365 | | 2015-11-25 | 00:00:00 | 209,50 | 209,74 | 209,01 | 209,32 | 51.980.062 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
