(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-03-07 | 00:00:00 | 237,36 | 237,77 | 236,76 | 237,00 | 65.103.737 | | 2017-03-08 | 00:00:00 | 237,34 | 237,64 | 236,40 | 236,56 | 78.168.795 | | 2017-03-09 | 00:00:00 | 236,70 | 237,24 | 235,74 | 236,86 | 90.683.918 | | 2017-03-10 | 00:00:00 | 237,97 | 238,02 | 236,59 | 237,69 | 81.991.652 | | 2017-03-13 | 00:00:00 | 237,62 | 237,86 | 237,24 | 237,81 | 57.256.824 | | 2017-03-14 | 00:00:00 | 237,18 | 237,24 | 236,19 | 236,90 | 56.386.800 | | 2017-03-15 | 00:00:00 | 237,56 | 239,44 | 237,29 | 238,95 | 87.248.800 | | 2017-03-16 | 00:00:00 | 239,11 | 239,20 | 238,10 | 238,48 | 78.343.951 | | 2017-03-17 | 00:00:00 | 237,75 | 237,97 | 237,03 | 237,03 | 89.002.111 | | 2017-03-20 | 00:00:00 | 237,03 | 237,36 | 236,32 | 236,77 | 50.565.600 | | 2017-03-21 | 00:00:00 | 237,47 | 237,61 | 233,58 | 233,73 | 131.809.275 | | 2017-03-22 | 00:00:00 | 233,77 | 234,61 | 233,05 | 234,28 | 97.569.204 | | 2017-03-23 | 00:00:00 | 234,00 | 235,34 | 233,60 | 234,03 | 100.410.277 | | 2017-03-24 | 00:00:00 | 234,38 | 235,04 | 232,96 | 233,86 | 112.504.853 | | 2017-03-27 | 00:00:00 | 231,93 | 233,92 | 231,61 | 233,62 | 87.454.452 | | 2017-03-28 | 00:00:00 | 233,27 | 235,81 | 233,14 | 235,32 | 93.483.915 | | 2017-03-29 | 00:00:00 | 234,99 | 235,81 | 234,73 | 235,54 | 61.950.354 | | 2017-03-30 | 00:00:00 | 235,47 | 236,52 | 235,27 | 236,29 | 56.737.890 | | 2017-03-31 | 00:00:00 | 235,90 | 236,51 | 235,68 | 235,74 | 73.733.094 | | 2017-04-03 | 00:00:00 | 235,80 | 236,03 | 233,91 | 235,33 | 85.546.486 | | 2017-04-04 | 00:00:00 | 235,00 | 235,58 | 234,56 | 235,48 | 56.466.195 | | 2017-04-05 | 00:00:00 | 236,26 | 237,39 | 234,54 | 234,78 | 108.800.604 | | 2017-04-06 | 00:00:00 | 234,94 | 236,04 | 234,43 | 235,44 | 69.135.757 | | 2017-04-07 | 00:00:00 | 235,15 | 236,00 | 234,64 | 235,20 | 74.386.480 | | 2017-04-10 | 00:00:00 | 235,36 | 236,26 | 234,73 | 235,34 | 67.615.302 | | 2017-04-11 | 00:00:00 | 234,90 | 235,18 | 233,34 | 235,06 | 88.045.276 | | 2017-04-12 | 00:00:00 | 234,74 | 234,96 | 233,77 | 234,03 | 81.864.436 | | 2017-04-13 | 00:00:00 | 233,64 | 234,49 | 232,51 | 232,51 | 83.019.800 | | 2017-04-17 | 00:00:00 | 233,11 | 234,57 | 232,88 | 234,57 | 63.559.500 | | 2017-04-18 | 00:00:00 | 233,72 | 234,49 | 233,08 | 233,87 | 83.225.821 | | 2017-04-19 | 00:00:00 | 234,52 | 234,95 | 233,18 | 233,44 | 68.699.868 | | 2017-04-20 | 00:00:00 | 234,15 | 235,85 | 233,78 | 235,34 | 92.572.186 | | 2017-04-21 | 00:00:00 | 235,25 | 235,31 | 234,13 | 234,59 | 110.389.847 | | 2017-04-24 | 00:00:00 | 237,18 | 237,41 | 234,56 | 237,17 | 119.209.877 | | 2017-04-25 | 00:00:00 | 237,91 | 238,95 | 237,81 | 238,55 | 76.698.265 | | 2017-04-26 | 00:00:00 | 238,51 | 239,53 | 238,35 | 238,40 | 84.702.455 | | 2017-04-27 | 00:00:00 | 238,77 | 238,95 | 237,98 | 238,60 | 57.410.326 | | 2017-04-28 | 00:00:00 | 238,90 | 238,93 | 237,93 | 238,08 | 63.532.845 | | 2017-05-01 | 00:00:00 | 238,68 | 239,17 | 238,20 | 238,68 | 66.882.521 | | 2017-05-02 | 00:00:00 | 238,84 | 238,98 | 238,30 | 238,77 | 57.375.732 | | 2017-05-03 | 00:00:00 | 238,29 | 238,88 | 237,70 | 238,48 | 73.137.731 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
