(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-12-19 | 00:00:00 | 268,49 | 268,53 | 267,09 | 267,17 | 82.382.876 | 2017-12-20 | 00:00:00 | 268,26 | 268,33 | 266,69 | 267,03 | 76.751.500 | 2017-12-21 | 00:00:00 | 267,67 | 268,39 | 267,30 | 267,58 | 67.032.339 | 2017-12-22 | 00:00:00 | 267,61 | 267,64 | 266,90 | 267,51 | 78.720.873 | 2017-12-26 | 00:00:00 | 267,05 | 267,44 | 266,89 | 267,19 | 45.244.433 | 2017-12-27 | 00:00:00 | 267,38 | 267,73 | 267,01 | 267,32 | 57.750.986 | 2017-12-28 | 00:00:00 | 267,89 | 267,92 | 267,45 | 267,87 | 45.116.139 | 2017-12-29 | 00:00:00 | 268,53 | 268,55 | 266,64 | 266,86 | 96.007.424 | 2018-01-02 | 00:00:00 | 267,84 | 268,81 | 267,40 | 268,77 | 86.655.749 | 2018-01-03 | 00:00:00 | 268,96 | 270,64 | 268,96 | 270,47 | 90.070.416 | 2018-01-04 | 00:00:00 | 271,20 | 272,16 | 270,54 | 271,61 | 80.636.408 | 2018-01-05 | 00:00:00 | 272,51 | 273,56 | 271,95 | 273,42 | 83.523.995 | 2018-01-08 | 00:00:00 | 273,31 | 274,10 | 272,98 | 273,92 | 57.319.192 | 2018-01-09 | 00:00:00 | 274,40 | 275,25 | 274,08 | 274,54 | 57.253.957 | 2018-01-10 | 00:00:00 | 273,68 | 274,42 | 272,92 | 274,12 | 69.574.318 | 2018-01-11 | 00:00:00 | 274,75 | 276,12 | 274,56 | 276,12 | 62.361.455 | 2018-01-12 | 00:00:00 | 276,42 | 278,11 | 276,08 | 277,92 | 90.816.076 | 2018-01-16 | 00:00:00 | 279,35 | 280,09 | 276,18 | 276,97 | 106.555.142 | 2018-01-17 | 00:00:00 | 278,03 | 280,05 | 276,97 | 279,61 | 113.258.799 | 2018-01-18 | 00:00:00 | 279,48 | 279,96 | 278,58 | 279,14 | 100.728.006 | 2018-01-19 | 00:00:00 | 279,80 | 280,41 | 279,14 | 280,41 | 140.920.098 | 2018-01-22 | 00:00:00 | 280,17 | 282,69 | 280,11 | 282,69 | 91.322.408 | 2018-01-23 | 00:00:00 | 282,74 | 283,62 | 282,37 | 283,29 | 97.084.700 | 2018-01-24 | 00:00:00 | 284,02 | 284,70 | 281,84 | 283,18 | 134.816.117 | 2018-01-25 | 00:00:00 | 284,16 | 284,27 | 282,41 | 283,30 | 84.587.313 | 2018-01-26 | 00:00:00 | 284,25 | 286,63 | 283,96 | 286,58 | 107.743.119 | 2018-01-29 | 00:00:00 | 285,93 | 286,43 | 284,50 | 284,68 | 90.118.337 | 2018-01-30 | 00:00:00 | 282,60 | 284,74 | 281,22 | 281,76 | 131.796.419 | 2018-01-31 | 00:00:00 | 282,73 | 283,30 | 280,68 | 281,90 | 118.948.131 | 2018-02-01 | 00:00:00 | 281,07 | 283,06 | 280,68 | 281,58 | 90.102.470 | 2018-02-02 | 00:00:00 | 280,08 | 280,23 | 275,41 | 275,45 | 173.174.790 | 2018-02-05 | 00:00:00 | 273,45 | 275,85 | 263,31 | 263,93 | 294.681.816 | 2018-02-06 | 00:00:00 | 259,94 | 269,70 | 258,70 | 269,13 | 355.026.782 | 2018-02-07 | 00:00:00 | 268,50 | 272,36 | 267,58 | 267,67 | 167.376.100 | 2018-02-08 | 00:00:00 | 268,01 | 268,17 | 257,59 | 257,63 | 246.449.505 | 2018-02-09 | 00:00:00 | 260,80 | 263,61 | 252,92 | 261,50 | 283.565.315 | 2018-02-12 | 00:00:00 | 263,83 | 267,01 | 261,66 | 265,34 | 143.735.976 | 2018-02-13 | 00:00:00 | 263,97 | 266,62 | 263,31 | 266,00 | 81.223.640 | 2018-02-14 | 00:00:00 | 264,31 | 270,00 | 264,30 | 269,59 | 120.735.685 | 2018-02-15 | 00:00:00 | 271,57 | 273,04 | 268,77 | 273,03 | 111.200.286 | 2018-02-16 | 00:00:00 | 272,32 | 275,32 | 272,27 | 273,11 | 160.420.135 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|