(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-11-08 | 00:00:00 | 212,69 | 214,77 | 212,38 | 214,11 | 102.268.300 | | 2016-11-09 | 00:00:00 | 212,37 | 217,10 | 212,34 | 216,38 | 249.096.400 | | 2016-11-10 | 00:00:00 | 217,30 | 218,31 | 215,22 | 216,92 | 172.113.313 | | 2016-11-11 | 00:00:00 | 216,08 | 216,70 | 215,32 | 216,42 | 100.552.732 | | 2016-11-14 | 00:00:00 | 217,03 | 217,27 | 215,72 | 216,59 | 91.861.000 | | 2016-11-15 | 00:00:00 | 217,04 | 218,28 | 216,80 | 218,28 | 91.652.580 | | 2016-11-16 | 00:00:00 | 217,56 | 218,14 | 217,42 | 217,87 | 65.617.697 | | 2016-11-17 | 00:00:00 | 218,05 | 219,06 | 217,92 | 218,99 | 69.797.191 | | 2016-11-18 | 00:00:00 | 219,07 | 219,27 | 218,29 | 218,50 | 86.265.751 | | 2016-11-21 | 00:00:00 | 219,17 | 220,18 | 219,00 | 220,15 | 72.402.638 | | 2016-11-22 | 00:00:00 | 220,51 | 220,79 | 219,73 | 220,58 | 67.428.957 | | 2016-11-23 | 00:00:00 | 219,98 | 220,76 | 219,75 | 220,70 | 56.620.237 | | 2016-11-25 | 00:00:00 | 221,10 | 221,56 | 221,01 | 221,52 | 37.861.800 | | 2016-11-28 | 00:00:00 | 221,16 | 221,48 | 220,36 | 220,48 | 70.284.100 | | 2016-11-29 | 00:00:00 | 220,52 | 221,44 | 220,17 | 220,91 | 69.886.690 | | 2016-11-30 | 00:00:00 | 221,63 | 221,82 | 220,31 | 220,38 | 113.291.793 | | 2016-12-01 | 00:00:00 | 220,73 | 220,73 | 219,15 | 219,57 | 79.040.487 | | 2016-12-02 | 00:00:00 | 219,67 | 220,25 | 219,26 | 219,68 | 74.840.347 | | 2016-12-05 | 00:00:00 | 220,65 | 221,40 | 220,42 | 221,00 | 67.837.821 | | 2016-12-06 | 00:00:00 | 221,22 | 221,74 | 220,66 | 221,70 | 59.877.377 | | 2016-12-07 | 00:00:00 | 221,52 | 224,67 | 221,38 | 224,60 | 110.738.050 | | 2016-12-08 | 00:00:00 | 224,57 | 225,70 | 224,26 | 225,15 | 99.714.387 | | 2016-12-09 | 00:00:00 | 225,41 | 226,53 | 225,37 | 226,51 | 88.005.766 | | 2016-12-12 | 00:00:00 | 226,40 | 226,96 | 225,76 | 226,25 | 101.906.238 | | 2016-12-13 | 00:00:00 | 227,02 | 228,34 | 227,00 | 227,76 | 110.477.485 | | 2016-12-14 | 00:00:00 | 227,41 | 228,23 | 225,37 | 225,88 | 142.501.812 | | 2016-12-15 | 00:00:00 | 226,16 | 227,81 | 225,89 | 226,81 | 124.972.554 | | 2016-12-16 | 00:00:00 | 226,01 | 226,08 | 224,67 | 225,04 | 156.420.152 | | 2016-12-19 | 00:00:00 | 225,25 | 226,02 | 225,08 | 225,53 | 90.341.147 | | 2016-12-20 | 00:00:00 | 226,15 | 226,57 | 225,88 | 226,40 | 89.838.810 | | 2016-12-21 | 00:00:00 | 226,25 | 226,45 | 225,77 | 225,77 | 67.909.039 | | 2016-12-22 | 00:00:00 | 225,60 | 225,74 | 224,92 | 225,38 | 56.219.071 | | 2016-12-23 | 00:00:00 | 225,43 | 225,72 | 225,21 | 225,71 | 36.697.822 | | 2016-12-27 | 00:00:00 | 226,02 | 226,73 | 226,00 | 226,27 | 41.054.400 | | 2016-12-28 | 00:00:00 | 226,57 | 226,59 | 224,27 | 224,40 | 64.095.014 | | 2016-12-29 | 00:00:00 | 224,48 | 224,89 | 223,84 | 224,35 | 48.696.080 | | 2016-12-30 | 00:00:00 | 224,73 | 224,83 | 222,73 | 223,53 | 108.998.328 | | 2017-01-03 | 00:00:00 | 225,04 | 225,83 | 223,88 | 225,24 | 91.366.522 | | 2017-01-04 | 00:00:00 | 225,24 | 226,75 | 225,24 | 226,58 | 75.801.800 | | 2017-01-05 | 00:00:00 | 226,27 | 226,58 | 225,48 | 226,40 | 77.145.900 | | 2017-01-06 | 00:00:00 | 226,53 | 227,75 | 225,90 | 227,21 | 71.559.922 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
