(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-10-23 | 00:00:00 | 257,48 | 257,51 | 256,02 | 256,11 | 63.915.306 | 2017-10-24 | 00:00:00 | 256,60 | 256,83 | 256,15 | 256,56 | 66.935.910 | 2017-10-25 | 00:00:00 | 256,18 | 256,31 | 254,00 | 255,29 | 103.715.291 | 2017-10-26 | 00:00:00 | 255,99 | 256,30 | 255,48 | 255,62 | 69.797.972 | 2017-10-27 | 00:00:00 | 256,47 | 257,89 | 255,63 | 257,71 | 85.562.544 | 2017-10-30 | 00:00:00 | 257,07 | 257,60 | 256,41 | 256,75 | 54.285.687 | 2017-10-31 | 00:00:00 | 257,18 | 257,44 | 256,81 | 257,15 | 60.304.781 | 2017-11-01 | 00:00:00 | 258,04 | 258,43 | 257,07 | 257,49 | 54.202.736 | 2017-11-02 | 00:00:00 | 257,41 | 257,75 | 256,19 | 257,59 | 56.449.535 | 2017-11-03 | 00:00:00 | 257,77 | 258,50 | 257,30 | 258,45 | 59.589.730 | 2017-11-06 | 00:00:00 | 258,30 | 259,00 | 258,22 | 258,85 | 49.652.598 | 2017-11-07 | 00:00:00 | 258,97 | 259,35 | 258,09 | 258,67 | 57.502.161 | 2017-11-08 | 00:00:00 | 258,47 | 259,22 | 258,15 | 259,11 | 50.469.579 | 2017-11-09 | 00:00:00 | 257,73 | 258,39 | 256,36 | 258,17 | 93.981.044 | 2017-11-10 | 00:00:00 | 257,73 | 258,29 | 257,37 | 258,09 | 59.984.662 | 2017-11-13 | 00:00:00 | 257,31 | 258,59 | 257,27 | 258,33 | 50.228.648 | 2017-11-14 | 00:00:00 | 257,41 | 257,85 | 256,52 | 257,73 | 61.315.152 | 2017-11-15 | 00:00:00 | 256,62 | 257,22 | 255,63 | 256,44 | 80.811.525 | 2017-11-16 | 00:00:00 | 257,52 | 259,04 | 257,47 | 258,62 | 67.777.027 | 2017-11-17 | 00:00:00 | 258,22 | 258,59 | 257,77 | 257,86 | 75.756.833 | 2017-11-20 | 00:00:00 | 258,14 | 258,53 | 257,86 | 258,30 | 48.075.514 | 2017-11-21 | 00:00:00 | 259,18 | 260,20 | 258,26 | 259,99 | 69.176.799 | 2017-11-22 | 00:00:00 | 260,00 | 260,15 | 259,57 | 259,76 | 45.033.392 | 2017-11-24 | 00:00:00 | 260,32 | 260,48 | 260,16 | 260,36 | 27.856.514 | 2017-11-27 | 00:00:00 | 260,41 | 260,75 | 260,00 | 260,23 | 52.274.922 | 2017-11-28 | 00:00:00 | 260,76 | 262,90 | 260,66 | 262,87 | 98.971.719 | 2017-11-29 | 00:00:00 | 263,02 | 263,63 | 262,20 | 262,71 | 77.512.102 | 2017-11-30 | 00:00:00 | 263,76 | 266,05 | 263,67 | 265,01 | 127.894.389 | 2017-12-01 | 00:00:00 | 264,76 | 265,31 | 260,76 | 264,46 | 164.390.902 | 2017-12-04 | 00:00:00 | 266,31 | 266,80 | 264,08 | 264,14 | 94.040.560 | 2017-12-05 | 00:00:00 | 264,43 | 265,15 | 263,04 | 263,19 | 77.994.544 | 2017-12-06 | 00:00:00 | 262,87 | 263,73 | 262,71 | 263,24 | 75.898.566 | 2017-12-07 | 00:00:00 | 263,09 | 264,43 | 262,94 | 264,07 | 77.218.569 | 2017-12-08 | 00:00:00 | 264,99 | 265,52 | 264,03 | 265,51 | 76.563.873 | 2017-12-11 | 00:00:00 | 265,58 | 266,38 | 265,48 | 266,31 | 83.077.533 | 2017-12-12 | 00:00:00 | 266,57 | 267,32 | 266,35 | 266,78 | 85.195.750 | 2017-12-13 | 00:00:00 | 267,06 | 267,56 | 266,65 | 266,75 | 102.905.409 | 2017-12-14 | 00:00:00 | 267,08 | 267,22 | 265,60 | 265,66 | 100.666.692 | 2017-12-15 | 00:00:00 | 265,50 | 267,04 | 265,39 | 266,51 | 144.610.290 | 2017-12-18 | 00:00:00 | 268,06 | 268,60 | 267,98 | 268,20 | 83.653.572 | 2017-12-19 | 00:00:00 | 268,49 | 268,53 | 267,09 | 267,17 | 82.382.876 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|