(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-16 | 00:00:00 | 272,32 | 275,32 | 272,27 | 273,11 | 160.420.135 | | 2018-02-20 | 00:00:00 | 272,03 | 273,67 | 270,50 | 271,40 | 86.369.662 | | 2018-02-21 | 00:00:00 | 271,90 | 274,72 | 269,94 | 270,05 | 98.883.740 | | 2018-02-22 | 00:00:00 | 271,10 | 273,05 | 269,64 | 270,40 | 110.511.290 | | 2018-02-23 | 00:00:00 | 271,79 | 274,71 | 271,25 | 274,71 | 92.766.428 | | 2018-02-26 | 00:00:00 | 275,93 | 278,01 | 275,26 | 277,90 | 86.491.406 | | 2018-02-27 | 00:00:00 | 278,11 | 278,92 | 274,36 | 274,43 | 99.099.165 | | 2018-02-28 | 00:00:00 | 275,68 | 276,19 | 271,29 | 271,65 | 121.907.767 | | 2018-03-01 | 00:00:00 | 271,41 | 273,17 | 266,00 | 267,70 | 176.855.077 | | 2018-03-02 | 00:00:00 | 265,80 | 269,72 | 264,82 | 269,08 | 139.083.217 | | 2018-03-05 | 00:00:00 | 267,73 | 272,89 | 267,61 | 272,19 | 97.307.387 | | 2018-03-06 | 00:00:00 | 273,30 | 273,39 | 271,18 | 272,88 | 79.213.163 | | 2018-03-07 | 00:00:00 | 270,42 | 273,18 | 270,20 | 272,78 | 87.063.502 | | 2018-03-08 | 00:00:00 | 273,55 | 274,24 | 272,42 | 274,10 | 66.901.150 | | 2018-03-09 | 00:00:00 | 275,70 | 278,87 | 275,34 | 278,87 | 113.625.335 | | 2018-03-12 | 00:00:00 | 279,20 | 279,91 | 278,08 | 278,52 | 71.924.793 | | 2018-03-13 | 00:00:00 | 279,84 | 280,41 | 276,03 | 276,72 | 91.968.937 | | 2018-03-14 | 00:00:00 | 277,81 | 278,02 | 274,67 | 275,30 | 105.895.079 | | 2018-03-15 | 00:00:00 | 275,88 | 276,61 | 274,43 | 275,00 | 83.433.038 | | 2018-03-16 | 00:00:00 | 274,50 | 275,39 | 274,14 | 274,20 | 100.343.673 | | 2018-03-19 | 00:00:00 | 273,35 | 274,40 | 268,62 | 270,49 | 109.208.442 | | 2018-03-20 | 00:00:00 | 270,94 | 271,67 | 270,18 | 270,95 | 59.757.271 | | 2018-03-21 | 00:00:00 | 270,90 | 273,27 | 270,19 | 270,43 | 78.709.578 | | 2018-03-22 | 00:00:00 | 267,91 | 268,87 | 263,36 | 263,67 | 148.785.916 | | 2018-03-23 | 00:00:00 | 264,17 | 265,02 | 257,83 | 258,05 | 183.534.751 | | 2018-03-26 | 00:00:00 | 262,13 | 265,43 | 259,41 | 265,11 | 141.956.102 | | 2018-03-27 | 00:00:00 | 266,17 | 266,77 | 258,84 | 260,60 | 129.941.445 | | 2018-03-28 | 00:00:00 | 260,75 | 262,64 | 258,58 | 259,83 | 146.452.306 | | 2018-03-29 | 00:00:00 | 261,12 | 265,26 | 259,84 | 263,15 | 124.244.790 | | 2018-04-02 | 00:00:00 | 262,55 | 263,13 | 254,67 | 257,47 | 186.286.343 | | 2018-04-03 | 00:00:00 | 258,87 | 261,31 | 256,84 | 260,77 | 119.956.861 | | 2018-04-04 | 00:00:00 | 256,75 | 264,36 | 256,60 | 263,56 | 123.715.339 | | 2018-04-05 | 00:00:00 | 265,55 | 266,64 | 264,32 | 265,64 | 82.652.618 | | 2018-04-06 | 00:00:00 | 263,42 | 265,11 | 258,00 | 259,72 | 179.521.209 | | 2018-04-09 | 00:00:00 | 261,37 | 264,84 | 259,94 | 261,00 | 105.442.932 | | 2018-04-10 | 00:00:00 | 264,27 | 266,04 | 262,98 | 265,15 | 105.573.736 | | 2018-04-11 | 00:00:00 | 263,47 | 265,64 | 263,39 | 263,76 | 91.140.243 | | 2018-04-12 | 00:00:00 | 265,26 | 267,00 | 265,06 | 265,93 | 68.890.480 | | 2018-04-13 | 00:00:00 | 267,41 | 267,54 | 264,01 | 265,15 | 85.079.176 | | 2018-04-16 | 00:00:00 | 267,00 | 268,20 | 266,07 | 267,33 | 63.405.287 | | 2018-04-17 | 00:00:00 | 269,33 | 270,87 | 268,75 | 270,19 | 64.682.036 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
