(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 | | 2017-01-06 | 00:00:00 | 226,53 | 227,75 | 225,90 | 227,21 | 71.559.922 | | 2017-01-09 | 00:00:00 | 226,91 | 227,07 | 226,42 | 226,46 | 46.939.676 | | 2017-01-10 | 00:00:00 | 226,48 | 227,45 | 226,01 | 226,46 | 63.771.939 | | 2017-01-11 | 00:00:00 | 226,36 | 227,10 | 225,59 | 227,10 | 74.650.016 | | 2017-01-12 | 00:00:00 | 226,50 | 226,75 | 224,96 | 226,53 | 72.113.181 | | 2017-01-13 | 00:00:00 | 226,73 | 227,40 | 226,69 | 227,05 | 62.717.865 | | 2017-01-17 | 00:00:00 | 226,31 | 226,78 | 225,80 | 226,25 | 59.261.200 | | 2017-01-18 | 00:00:00 | 226,54 | 226,80 | 225,90 | 226,75 | 54.793.302 | | 2017-01-19 | 00:00:00 | 226,84 | 227,00 | 225,41 | 225,91 | 66.608.787 | | 2017-01-20 | 00:00:00 | 226,70 | 227,31 | 225,97 | 226,74 | 129.168.623 | | 2017-01-23 | 00:00:00 | 226,35 | 226,81 | 225,27 | 226,15 | 75.061.645 | | 2017-01-24 | 00:00:00 | 226,40 | 228,08 | 226,27 | 227,60 | 95.555.295 | | 2017-01-25 | 00:00:00 | 228,70 | 229,57 | 228,51 | 229,57 | 84.437.712 | | 2017-01-26 | 00:00:00 | 229,40 | 229,71 | 229,01 | 229,33 | 59.970.719 | | 2017-01-27 | 00:00:00 | 229,42 | 229,59 | 228,76 | 228,97 | 59.695.224 | | 2017-01-30 | 00:00:00 | 228,17 | 228,20 | 226,41 | 227,55 | 79.737.252 | | 2017-01-31 | 00:00:00 | 226,98 | 227,60 | 226,32 | 227,53 | 75.880.805 | | 2017-02-01 | 00:00:00 | 228,26 | 228,59 | 226,94 | 227,62 | 79.117.651 | | 2017-02-02 | 00:00:00 | 227,20 | 228,10 | 226,82 | 227,77 | 69.657.560 | | 2017-02-03 | 00:00:00 | 228,82 | 229,55 | 228,46 | 229,34 | 80.563.168 | | 2017-02-06 | 00:00:00 | 228,87 | 229,33 | 228,54 | 228,93 | 57.790.108 | | 2017-02-07 | 00:00:00 | 229,38 | 229,66 | 228,72 | 228,94 | 54.614.900 | | 2017-02-08 | 00:00:00 | 228,94 | 229,39 | 228,31 | 229,24 | 50.235.200 | | 2017-02-09 | 00:00:00 | 229,24 | 230,95 | 229,24 | 230,60 | 63.353.200 | | 2017-02-10 | 00:00:00 | 231,00 | 231,77 | 230,62 | 231,51 | 63.630.300 | | 2017-02-13 | 00:00:00 | 232,08 | 233,07 | 232,05 | 232,77 | 55.182.050 | | 2017-02-14 | 00:00:00 | 232,56 | 233,71 | 232,16 | 233,70 | 71.108.983 | | 2017-02-15 | 00:00:00 | 233,45 | 235,14 | 233,39 | 234,92 | 86.785.826 | | 2017-02-16 | 00:00:00 | 234,96 | 235,16 | 233,85 | 234,72 | 84.722.437 | | 2017-02-17 | 00:00:00 | 233,95 | 235,09 | 233,93 | 235,09 | 77.204.104 | | 2017-02-21 | 00:00:00 | 235,52 | 236,69 | 235,51 | 236,49 | 77.150.800 | | 2017-02-22 | 00:00:00 | 236,02 | 236,54 | 235,83 | 236,28 | 62.115.185 | | 2017-02-23 | 00:00:00 | 236,88 | 236,90 | 235,56 | 236,44 | 74.615.902 | | 2017-02-24 | 00:00:00 | 235,46 | 236,79 | 235,41 | 236,74 | 82.381.612 | | 2017-02-27 | 00:00:00 | 236,64 | 237,31 | 236,35 | 237,11 | 56.515.440 | | 2017-02-28 | 00:00:00 | 236,67 | 236,95 | 236,02 | 236,47 | 96.961.938 | | 2017-03-01 | 00:00:00 | 238,39 | 240,32 | 238,37 | 239,78 | 149.158.170 | | 2017-03-02 | 00:00:00 | 239,56 | 239,57 | 238,21 | 238,27 | 70.245.978 | | 2017-03-03 | 00:00:00 | 238,17 | 238,61 | 237,73 | 238,42 | 81.974.300 | | 2017-03-06 | 00:00:00 | 237,50 | 238,12 | 237,01 | 237,71 | 55.391.533 | | 2017-03-07 | 00:00:00 | 237,36 | 237,77 | 236,76 | 237,00 | 65.103.737 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
