(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-08-25 | 00:00:00 | 244,90 | 245,61 | 244,39 | 244,56 | 64.445.912 | | 2017-08-28 | 00:00:00 | 245,17 | 245,20 | 244,09 | 244,57 | 40.565.606 | | 2017-08-29 | 00:00:00 | 243,06 | 245,15 | 242,93 | 244,85 | 51.135.715 | | 2017-08-30 | 00:00:00 | 244,83 | 246,32 | 244,62 | 246,01 | 62.030.805 | | 2017-08-31 | 00:00:00 | 246,72 | 247,77 | 246,05 | 247,49 | 103.803.880 | | 2017-09-01 | 00:00:00 | 247,92 | 248,33 | 247,67 | 247,84 | 62.006.989 | | 2017-09-05 | 00:00:00 | 247,26 | 247,52 | 244,95 | 246,06 | 91.398.777 | | 2017-09-06 | 00:00:00 | 246,84 | 247,28 | 246,23 | 246,90 | 57.916.867 | | 2017-09-07 | 00:00:00 | 247,25 | 247,27 | 246,40 | 246,87 | 58.034.730 | | 2017-09-08 | 00:00:00 | 246,54 | 247,11 | 246,30 | 246,58 | 63.832.825 | | 2017-09-11 | 00:00:00 | 248,04 | 249,30 | 248,02 | 249,21 | 71.364.848 | | 2017-09-12 | 00:00:00 | 249,63 | 250,09 | 249,42 | 250,05 | 56.896.027 | | 2017-09-13 | 00:00:00 | 249,72 | 250,21 | 249,59 | 250,17 | 59.228.002 | | 2017-09-14 | 00:00:00 | 249,80 | 250,32 | 249,60 | 250,09 | 95.446.349 | | 2017-09-15 | 00:00:00 | 248,69 | 249,29 | 248,57 | 249,19 | 95.432.382 | | 2017-09-18 | 00:00:00 | 249,61 | 250,12 | 249,28 | 249,72 | 46.235.238 | | 2017-09-19 | 00:00:00 | 250,00 | 250,07 | 249,60 | 249,97 | 47.108.148 | | 2017-09-20 | 00:00:00 | 250,07 | 250,19 | 248,92 | 250,06 | 59.574.083 | | 2017-09-21 | 00:00:00 | 249,88 | 249,98 | 249,19 | 249,39 | 48.211.398 | | 2017-09-22 | 00:00:00 | 249,05 | 249,63 | 249,02 | 249,44 | 51.214.032 | | 2017-09-25 | 00:00:00 | 249,15 | 249,55 | 248,08 | 248,93 | 57.064.357 | | 2017-09-26 | 00:00:00 | 249,42 | 249,70 | 248,81 | 249,08 | 54.081.959 | | 2017-09-27 | 00:00:00 | 249,88 | 250,49 | 248,87 | 250,05 | 81.001.426 | | 2017-09-28 | 00:00:00 | 249,73 | 250,44 | 249,63 | 250,35 | 44.778.841 | | 2017-09-29 | 00:00:00 | 250,34 | 251,32 | 250,13 | 251,23 | 85.578.002 | | 2017-10-02 | 00:00:00 | 251,49 | 252,32 | 251,29 | 252,32 | 59.022.985 | | 2017-10-03 | 00:00:00 | 252,46 | 252,89 | 252,23 | 252,86 | 66.810.169 | | 2017-10-04 | 00:00:00 | 252,69 | 253,44 | 252,56 | 253,16 | 55.953.619 | | 2017-10-05 | 00:00:00 | 253,54 | 254,68 | 253,20 | 254,66 | 63.522.757 | | 2017-10-06 | 00:00:00 | 254,15 | 254,70 | 253,85 | 254,37 | 80.645.998 | | 2017-10-09 | 00:00:00 | 254,63 | 254,70 | 253,65 | 253,95 | 35.803.138 | | 2017-10-10 | 00:00:00 | 254,60 | 255,05 | 253,98 | 254,62 | 43.057.363 | | 2017-10-11 | 00:00:00 | 254,51 | 255,02 | 254,32 | 255,02 | 47.674.325 | | 2017-10-12 | 00:00:00 | 254,66 | 255,06 | 254,37 | 254,64 | 47.065.144 | | 2017-10-13 | 00:00:00 | 255,14 | 255,27 | 254,64 | 254,95 | 54.800.435 | | 2017-10-16 | 00:00:00 | 255,21 | 255,51 | 254,82 | 255,29 | 38.221.675 | | 2017-10-17 | 00:00:00 | 255,23 | 255,52 | 254,98 | 255,47 | 31.560.964 | | 2017-10-18 | 00:00:00 | 255,90 | 255,95 | 255,50 | 255,72 | 40.888.330 | | 2017-10-19 | 00:00:00 | 254,83 | 255,83 | 254,35 | 255,79 | 61.903.788 | | 2017-10-20 | 00:00:00 | 256,70 | 257,14 | 255,77 | 257,11 | 89.176.377 | | 2017-10-23 | 00:00:00 | 257,48 | 257,51 | 256,02 | 256,11 | 63.915.306 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
