(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-09-13 | 00:00:00 | 214,84 | 215,15 | 212,50 | 213,23 | 182.828.839 | 2016-09-14 | 00:00:00 | 213,29 | 214,70 | 212,50 | 213,15 | 134.185.491 | 2016-09-15 | 00:00:00 | 212,96 | 215,73 | 212,75 | 215,28 | 145.736.123 | 2016-09-16 | 00:00:00 | 213,48 | 213,69 | 212,57 | 213,37 | 155.236.354 | 2016-09-19 | 00:00:00 | 214,13 | 214,88 | 213,03 | 213,41 | 78.968.600 | 2016-09-20 | 00:00:00 | 214,41 | 214,59 | 213,38 | 213,42 | 69.665.279 | 2016-09-21 | 00:00:00 | 214,24 | 216,03 | 213,44 | 215,82 | 110.284.425 | 2016-09-22 | 00:00:00 | 217,00 | 217,53 | 216,71 | 217,18 | 76.678.713 | 2016-09-23 | 00:00:00 | 216,72 | 216,88 | 215,88 | 215,99 | 73.630.921 | 2016-09-26 | 00:00:00 | 215,02 | 215,23 | 214,01 | 214,24 | 89.827.305 | 2016-09-27 | 00:00:00 | 214,05 | 215,68 | 213,62 | 215,57 | 78.494.800 | 2016-09-28 | 00:00:00 | 215,83 | 216,82 | 214,71 | 216,64 | 85.861.600 | 2016-09-29 | 00:00:00 | 216,40 | 216,87 | 214,04 | 214,68 | 128.070.615 | 2016-09-30 | 00:00:00 | 215,65 | 217,12 | 215,36 | 216,30 | 117.202.914 | 2016-10-03 | 00:00:00 | 215,82 | 216,04 | 215,04 | 215,78 | 83.512.057 | 2016-10-04 | 00:00:00 | 215,91 | 216,17 | 213,99 | 214,68 | 119.948.052 | 2016-10-05 | 00:00:00 | 215,41 | 216,13 | 215,33 | 215,63 | 72.815.963 | 2016-10-06 | 00:00:00 | 215,37 | 216,04 | 214,74 | 215,78 | 62.927.376 | 2016-10-07 | 00:00:00 | 216,10 | 216,30 | 214,19 | 215,04 | 89.788.255 | 2016-10-10 | 00:00:00 | 216,16 | 216,70 | 215,99 | 216,16 | 50.602.600 | 2016-10-11 | 00:00:00 | 215,66 | 215,74 | 212,58 | 213,43 | 130.367.373 | 2016-10-12 | 00:00:00 | 213,59 | 214,32 | 213,01 | 213,71 | 73.866.117 | 2016-10-13 | 00:00:00 | 212,16 | 213,59 | 211,21 | 213,01 | 101.357.000 | 2016-10-14 | 00:00:00 | 214,15 | 214,69 | 213,03 | 213,12 | 88.715.300 | 2016-10-17 | 00:00:00 | 213,09 | 213,39 | 212,17 | 212,38 | 58.275.674 | 2016-10-18 | 00:00:00 | 214,24 | 214,31 | 213,27 | 213,71 | 76.869.656 | 2016-10-19 | 00:00:00 | 214,02 | 214,64 | 213,60 | 214,28 | 66.519.224 | 2016-10-20 | 00:00:00 | 213,87 | 214,53 | 213,11 | 213,88 | 73.639.830 | 2016-10-21 | 00:00:00 | 212,96 | 214,08 | 212,76 | 213,98 | 89.089.092 | 2016-10-24 | 00:00:00 | 215,00 | 215,32 | 214,48 | 214,89 | 60.146.592 | 2016-10-25 | 00:00:00 | 214,68 | 214,98 | 213,98 | 214,17 | 66.542.329 | 2016-10-26 | 00:00:00 | 213,21 | 214,42 | 212,93 | 213,74 | 75.705.478 | 2016-10-27 | 00:00:00 | 214,58 | 214,62 | 213,08 | 213,17 | 77.220.213 | 2016-10-28 | 00:00:00 | 213,14 | 213,93 | 211,71 | 212,54 | 140.623.183 | 2016-10-31 | 00:00:00 | 212,93 | 213,19 | 212,36 | 212,55 | 61.272.507 | 2016-11-01 | 00:00:00 | 212,93 | 212,99 | 209,60 | 211,01 | 122.781.818 | 2016-11-02 | 00:00:00 | 210,65 | 211,10 | 209,23 | 209,74 | 103.330.806 | 2016-11-03 | 00:00:00 | 209,99 | 210,24 | 208,46 | 208,78 | 88.939.346 | 2016-11-04 | 00:00:00 | 208,91 | 209,89 | 208,38 | 208,55 | 102.681.600 | 2016-11-07 | 00:00:00 | 211,45 | 213,19 | 211,30 | 213,15 | 109.794.861 | 2016-11-08 | 00:00:00 | 212,69 | 214,77 | 212,38 | 214,11 | 102.268.300 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|