(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2015-11-25 | 00:00:00 | 209,50 | 209,74 | 209,01 | 209,32 | 51.980.062 | 2015-11-27 | 00:00:00 | 209,43 | 209,80 | 208,86 | 209,56 | 37.298.600 | 2015-11-30 | 00:00:00 | 209,75 | 209,89 | 208,56 | 208,69 | 112.822.700 | 2015-12-01 | 00:00:00 | 209,44 | 210,82 | 209,11 | 210,68 | 97.858.418 | 2015-12-02 | 00:00:00 | 210,62 | 211,00 | 208,23 | 208,53 | 108.441.259 | 2015-12-03 | 00:00:00 | 208,83 | 209,15 | 204,75 | 205,61 | 166.224.154 | 2015-12-04 | 00:00:00 | 206,08 | 209,97 | 205,93 | 209,62 | 192.913.879 | 2015-12-07 | 00:00:00 | 209,23 | 209,73 | 207,20 | 208,35 | 99.016.100 | 2015-12-08 | 00:00:00 | 206,49 | 208,29 | 205,78 | 206,95 | 103.372.367 | 2015-12-09 | 00:00:00 | 206,19 | 208,68 | 204,18 | 205,34 | 162.401.537 | 2015-12-10 | 00:00:00 | 205,42 | 207,43 | 205,14 | 205,87 | 115.196.800 | 2015-12-11 | 00:00:00 | 203,35 | 204,14 | 201,51 | 201,79 | 204.436.800 | 2015-12-14 | 00:00:00 | 202,07 | 203,05 | 199,95 | 202,90 | 182.385.177 | 2015-12-15 | 00:00:00 | 204,70 | 206,11 | 202,87 | 205,03 | 150.184.600 | 2015-12-16 | 00:00:00 | 206,37 | 208,39 | 204,80 | 208,03 | 193.126.700 | 2015-12-17 | 00:00:00 | 208,40 | 208,48 | 204,84 | 204,86 | 173.092.500 | 2015-12-18 | 00:00:00 | 202,77 | 202,93 | 199,83 | 200,02 | 240.417.500 | 2015-12-21 | 00:00:00 | 201,41 | 201,88 | 200,09 | 201,67 | 96.560.200 | 2015-12-22 | 00:00:00 | 202,72 | 203,85 | 201,55 | 203,50 | 111.026.246 | 2015-12-23 | 00:00:00 | 204,69 | 206,07 | 204,58 | 206,02 | 110.987.228 | 2015-12-24 | 00:00:00 | 205,72 | 206,33 | 205,42 | 205,68 | 48.539.600 | 2015-12-28 | 00:00:00 | 204,86 | 205,26 | 203,94 | 205,21 | 65.899.939 | 2015-12-29 | 00:00:00 | 206,51 | 207,79 | 206,47 | 207,40 | 92.640.672 | 2015-12-30 | 00:00:00 | 207,11 | 207,21 | 205,76 | 205,93 | 63.317.679 | 2015-12-31 | 00:00:00 | 205,13 | 205,89 | 203,87 | 203,87 | 102.929.500 | 2016-01-04 | 00:00:00 | 200,49 | 201,03 | 198,59 | 201,02 | 213.990.200 | 2016-01-05 | 00:00:00 | 201,40 | 201,90 | 200,05 | 201,36 | 110.845.849 | 2016-01-06 | 00:00:00 | 198,34 | 200,06 | 197,60 | 198,82 | 152.112.604 | 2016-01-07 | 00:00:00 | 195,33 | 197,44 | 193,59 | 194,05 | 213.436.073 | 2016-01-08 | 00:00:00 | 195,19 | 195,85 | 191,58 | 191,92 | 209.817.228 | 2016-01-11 | 00:00:00 | 193,01 | 193,41 | 189,82 | 192,11 | 187.941.323 | 2016-01-12 | 00:00:00 | 193,82 | 194,55 | 191,14 | 193,66 | 172.330.490 | 2016-01-13 | 00:00:00 | 194,45 | 194,86 | 188,38 | 188,83 | 221.168.886 | 2016-01-14 | 00:00:00 | 189,55 | 193,26 | 187,66 | 191,93 | 240.795.609 | 2016-01-15 | 00:00:00 | 186,77 | 188,76 | 185,52 | 187,81 | 324.846.447 | 2016-01-19 | 00:00:00 | 189,96 | 190,11 | 186,20 | 188,06 | 195.244.373 | 2016-01-20 | 00:00:00 | 185,03 | 187,50 | 181,02 | 185,65 | 286.547.839 | 2016-01-21 | 00:00:00 | 186,21 | 188,87 | 184,64 | 186,69 | 195.772.941 | 2016-01-22 | 00:00:00 | 189,78 | 190,76 | 188,88 | 190,52 | 168.319.598 | 2016-01-25 | 00:00:00 | 189,92 | 190,15 | 187,41 | 187,64 | 130.371.686 | 2016-01-26 | 00:00:00 | 188,42 | 190,53 | 188,02 | 190,20 | 137.269.900 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|