(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 | | 2017-06-29 | 00:00:00 | 243,66 | 243,72 | 239,96 | 241,35 | 106.949.719 | | 2017-06-30 | 00:00:00 | 242,28 | 242,71 | 241,58 | 241,80 | 86.820.694 | | 2017-07-03 | 00:00:00 | 242,88 | 243,38 | 242,21 | 242,21 | 39.153.806 | | 2017-07-05 | 00:00:00 | 242,63 | 243,01 | 241,70 | 242,77 | 54.427.596 | | 2017-07-06 | 00:00:00 | 241,89 | 242,03 | 240,34 | 240,55 | 66.115.317 | | 2017-07-07 | 00:00:00 | 241,21 | 242,28 | 240,56 | 242,11 | 57.972.268 | | 2017-07-10 | 00:00:00 | 241,95 | 242,80 | 241,76 | 242,37 | 36.663.274 | | 2017-07-11 | 00:00:00 | 242,16 | 242,55 | 240,85 | 242,19 | 50.354.614 | | 2017-07-12 | 00:00:00 | 243,30 | 244,20 | 243,30 | 244,01 | 59.610.405 | | 2017-07-13 | 00:00:00 | 244,02 | 244,55 | 243,76 | 244,42 | 39.471.637 | | 2017-07-14 | 00:00:00 | 244,43 | 245,97 | 244,31 | 245,56 | 60.262.692 | | 2017-07-17 | 00:00:00 | 245,47 | 245,91 | 245,33 | 245,53 | 33.531.917 | | 2017-07-18 | 00:00:00 | 245,06 | 245,72 | 244,67 | 245,66 | 42.742.498 | | 2017-07-19 | 00:00:00 | 246,02 | 247,00 | 246,01 | 246,99 | 51.034.260 | | 2017-07-20 | 00:00:00 | 247,28 | 247,42 | 246,47 | 247,10 | 47.135.183 | | 2017-07-21 | 00:00:00 | 246,44 | 246,91 | 246,18 | 246,88 | 88.711.019 | | 2017-07-24 | 00:00:00 | 246,79 | 246,98 | 246,28 | 246,82 | 46.622.256 | | 2017-07-25 | 00:00:00 | 247,68 | 247,80 | 247,16 | 247,42 | 54.915.591 | | 2017-07-26 | 00:00:00 | 247,75 | 247,79 | 247,13 | 247,43 | 47.575.422 | | 2017-07-27 | 00:00:00 | 247,96 | 248,00 | 245,68 | 247,20 | 70.766.568 | | 2017-07-28 | 00:00:00 | 246,65 | 247,06 | 246,13 | 246,91 | 50.088.359 | | 2017-07-31 | 00:00:00 | 247,37 | 247,48 | 246,53 | 246,77 | 65.838.659 | | 2017-08-01 | 00:00:00 | 247,46 | 247,50 | 246,72 | 247,32 | 55.050.401 | | 2017-08-02 | 00:00:00 | 247,47 | 247,60 | 246,37 | 247,44 | 47.211.216 | | 2017-08-03 | 00:00:00 | 247,31 | 247,34 | 246,64 | 246,96 | 40.855.997 | | 2017-08-04 | 00:00:00 | 247,52 | 247,79 | 246,97 | 247,41 | 60.191.838 | | 2017-08-07 | 00:00:00 | 247,49 | 247,87 | 247,37 | 247,87 | 31.995.021 | | 2017-08-08 | 00:00:00 | 247,51 | 248,91 | 246,83 | 247,26 | 61.719.353 | | 2017-08-09 | 00:00:00 | 246,47 | 247,31 | 246,06 | 247,25 | 62.632.619 | | 2017-08-10 | 00:00:00 | 246,29 | 246,44 | 243,70 | 243,76 | 120.479.470 | | 2017-08-11 | 00:00:00 | 244,02 | 244,80 | 243,75 | 244,12 | 74.869.947 | | 2017-08-14 | 00:00:00 | 245,59 | 246,79 | 245,55 | 246,54 | 73.291.919 | | 2017-08-15 | 00:00:00 | 246,98 | 247,00 | 246,16 | 246,51 | 55.242.746 | | 2017-08-16 | 00:00:00 | 247,11 | 247,57 | 246,45 | 246,94 | 56.715.544 | | 2017-08-17 | 00:00:00 | 246,24 | 246,60 | 243,09 | 243,09 | 128.490.396 | | 2017-08-18 | 00:00:00 | 242,90 | 244,19 | 242,20 | 242,71 | 136.747.986 | | 2017-08-21 | 00:00:00 | 242,64 | 243,20 | 241,83 | 242,90 | 65.469.736 | | 2017-08-22 | 00:00:00 | 243,57 | 245,62 | 243,55 | 245,44 | 63.140.101 | | 2017-08-23 | 00:00:00 | 244,33 | 245,05 | 244,16 | 244,56 | 50.203.837 | | 2017-08-24 | 00:00:00 | 245,00 | 245,18 | 243,75 | 243,99 | 50.741.671 | | 2017-08-25 | 00:00:00 | 244,90 | 245,61 | 244,39 | 244,56 | 64.445.912 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
