(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-03-23 | 00:00:00 | 204,11 | 204,33 | 203,01 | 203,21 | 81.052.455 | | 2016-03-24 | 00:00:00 | 202,00 | 203,16 | 201,74 | 203,12 | 79.723.800 | | 2016-03-28 | 00:00:00 | 203,61 | 203,86 | 202,71 | 203,24 | 62.408.185 | | 2016-03-29 | 00:00:00 | 202,76 | 205,25 | 202,40 | 205,12 | 92.922.863 | | 2016-03-30 | 00:00:00 | 206,30 | 206,87 | 205,59 | 206,02 | 86.365.310 | | 2016-03-31 | 00:00:00 | 205,91 | 206,41 | 205,33 | 205,52 | 94.584.110 | | 2016-04-01 | 00:00:00 | 204,35 | 207,14 | 203,98 | 206,92 | 114.423.478 | | 2016-04-04 | 00:00:00 | 206,83 | 207,07 | 205,89 | 206,25 | 63.496.969 | | 2016-04-05 | 00:00:00 | 204,67 | 206,26 | 203,89 | 204,19 | 99.662.158 | | 2016-04-06 | 00:00:00 | 204,29 | 206,49 | 203,98 | 206,42 | 91.839.761 | | 2016-04-07 | 00:00:00 | 206,42 | 206,42 | 203,09 | 203,95 | 109.295.100 | | 2016-04-08 | 00:00:00 | 205,34 | 205,85 | 203,87 | 204,50 | 92.431.200 | | 2016-04-11 | 00:00:00 | 205,25 | 206,07 | 203,91 | 204,02 | 83.757.486 | | 2016-04-12 | 00:00:00 | 204,22 | 206,25 | 203,70 | 205,92 | 115.350.567 | | 2016-04-13 | 00:00:00 | 207,00 | 208,10 | 206,84 | 208,00 | 96.336.433 | | 2016-04-14 | 00:00:00 | 208,07 | 208,60 | 207,60 | 208,01 | 65.212.883 | | 2016-04-15 | 00:00:00 | 208,01 | 208,17 | 207,40 | 207,78 | 75.761.615 | | 2016-04-18 | 00:00:00 | 207,14 | 209,28 | 207,00 | 209,24 | 82.530.960 | | 2016-04-19 | 00:00:00 | 209,74 | 210,20 | 208,94 | 209,90 | 88.316.060 | | 2016-04-20 | 00:00:00 | 209,95 | 210,92 | 209,39 | 210,10 | 81.100.314 | | 2016-04-21 | 00:00:00 | 210,12 | 210,25 | 208,65 | 208,97 | 85.695.041 | | 2016-04-22 | 00:00:00 | 208,55 | 209,29 | 207,91 | 208,97 | 99.251.724 | | 2016-04-25 | 00:00:00 | 208,26 | 208,66 | 207,54 | 208,61 | 66.166.494 | | 2016-04-26 | 00:00:00 | 209,04 | 209,52 | 208,36 | 208,92 | 75.864.174 | | 2016-04-27 | 00:00:00 | 208,47 | 209,81 | 208,05 | 209,35 | 77.329.437 | | 2016-04-28 | 00:00:00 | 208,46 | 209,76 | 206,96 | 207,45 | 97.216.169 | | 2016-04-29 | 00:00:00 | 206,72 | 207,13 | 205,03 | 206,33 | 142.424.137 | | 2016-05-02 | 00:00:00 | 206,92 | 208,18 | 206,41 | 207,97 | 60.877.500 | | 2016-05-03 | 00:00:00 | 206,52 | 206,80 | 205,28 | 206,16 | 106.422.142 | | 2016-05-04 | 00:00:00 | 204,99 | 205,85 | 204,42 | 205,01 | 92.243.810 | | 2016-05-05 | 00:00:00 | 205,56 | 205,98 | 204,47 | 204,97 | 65.635.100 | | 2016-05-06 | 00:00:00 | 204,06 | 205,77 | 203,88 | 205,72 | 83.784.900 | | 2016-05-09 | 00:00:00 | 205,57 | 206,40 | 205,36 | 205,89 | 74.374.922 | | 2016-05-10 | 00:00:00 | 206,72 | 208,50 | 206,64 | 208,45 | 77.472.207 | | 2016-05-11 | 00:00:00 | 207,91 | 208,54 | 206,50 | 206,50 | 81.726.989 | | 2016-05-12 | 00:00:00 | 207,29 | 207,49 | 205,37 | 206,56 | 88.260.800 | | 2016-05-13 | 00:00:00 | 206,21 | 206,86 | 204,38 | 204,76 | 94.791.100 | | 2016-05-16 | 00:00:00 | 204,96 | 207,34 | 204,89 | 206,78 | 77.486.827 | | 2016-05-17 | 00:00:00 | 206,46 | 206,80 | 204,23 | 204,85 | 109.782.900 | | 2016-05-18 | 00:00:00 | 204,44 | 206,30 | 203,63 | 204,91 | 120.062.100 | | 2016-05-19 | 00:00:00 | 204,06 | 204,54 | 202,78 | 204,20 | 115.430.507 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
