(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 2024-05-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-17 | 00:00:00 | 269,33 | 270,87 | 268,75 | 270,19 | 64.682.036 | | 2018-04-18 | 00:00:00 | 270,69 | 271,30 | 269,87 | 270,39 | 57.303.857 | | 2018-04-19 | 00:00:00 | 269,65 | 269,88 | 267,72 | 268,89 | 77.655.909 | | 2018-04-20 | 00:00:00 | 268,81 | 269,06 | 265,61 | 266,61 | 99.953.133 | | 2018-04-23 | 00:00:00 | 267,26 | 267,89 | 265,35 | 266,57 | 65.557.954 | | 2018-04-24 | 00:00:00 | 267,73 | 267,98 | 261,28 | 262,98 | 112.885.452 | | 2018-04-25 | 00:00:00 | 262,91 | 264,13 | 260,85 | 263,63 | 103.756.753 | | 2018-04-26 | 00:00:00 | 264,79 | 267,25 | 264,29 | 266,31 | 67.731.942 | | 2018-04-27 | 00:00:00 | 267,00 | 267,34 | 265,50 | 266,56 | 57.053.647 | | 2018-04-30 | 00:00:00 | 267,26 | 267,89 | 264,43 | 264,51 | 82.182.324 | | 2018-05-01 | 00:00:00 | 263,87 | 265,10 | 262,11 | 264,98 | 74.203.365 | | 2018-05-02 | 00:00:00 | 264,76 | 265,68 | 262,76 | 263,20 | 86.368.943 | | 2018-05-03 | 00:00:00 | 262,26 | 263,36 | 259,05 | 262,62 | 136.311.479 | | 2018-05-04 | 00:00:00 | 261,52 | 266,79 | 261,15 | 266,02 | 91.222.075 | | 2018-05-07 | 00:00:00 | 266,89 | 268,02 | 266,11 | 266,92 | 55.304.907 | | 2018-05-08 | 00:00:00 | 266,50 | 267,33 | 265,15 | 266,92 | 67.499.247 | | 2018-05-09 | 00:00:00 | 267,68 | 269,87 | 267,09 | 269,50 | 59.666.143 | | 2018-05-10 | 00:00:00 | 270,34 | 272,39 | 270,22 | 272,02 | 72.063.931 | | 2018-05-11 | 00:00:00 | 272,16 | 273,15 | 271,58 | 272,85 | 59.871.511 | | 2018-05-14 | 00:00:00 | 273,34 | 274,08 | 272,36 | 272,98 | 54.790.606 | | 2018-05-15 | 00:00:00 | 271,59 | 271,61 | 270,03 | 271,10 | 87.036.136 | | 2018-05-16 | 00:00:00 | 271,14 | 272,76 | 271,11 | 272,24 | 53.942.631 | | 2018-05-17 | 00:00:00 | 271,94 | 273,23 | 271,13 | 272,01 | 56.536.400 | | 2018-05-18 | 00:00:00 | 271,62 | 272,03 | 270,93 | 271,33 | 64.367.959 | | 2018-05-21 | 00:00:00 | 273,01 | 273,98 | 271,35 | 273,37 | 58.025.875 | | 2018-05-22 | 00:00:00 | 273,96 | 274,25 | 272,24 | 272,61 | 52.966.358 | | 2018-05-23 | 00:00:00 | 271,17 | 273,39 | 270,99 | 273,36 | 64.694.184 | | 2018-05-24 | 00:00:00 | 272,91 | 273,22 | 270,78 | 272,80 | 76.043.827 | | 2018-05-25 | 00:00:00 | 272,15 | 272,86 | 271,58 | 272,15 | 56.374.755 | | 2018-05-29 | 00:00:00 | 270,31 | 271,17 | 267,76 | 269,02 | 115.790.480 | | 2018-05-30 | 00:00:00 | 270,50 | 273,11 | 270,42 | 272,61 | 69.678.449 | | 2018-05-31 | 00:00:00 | 272,15 | 272,49 | 270,26 | 270,94 | 93.281.526 | | 2018-06-01 | 00:00:00 | 272,41 | 273,72 | 272,33 | 273,57 | 34.469.412 | | 2018-06-04 | 00:00:00 | 274,53 | 275,19 | 274,26 | 274,90 | 45.056.335 | | 2018-06-05 | 00:00:00 | 275,05 | 275,53 | 274,18 | 275,10 | 51.135.038 | | 2018-06-06 | 00:00:00 | 275,79 | 277,52 | 275,09 | 277,40 | 62.732.215 | | 2018-06-07 | 00:00:00 | 277,95 | 278,28 | 276,34 | 277,37 | 72.969.402 | | 2018-06-08 | 00:00:00 | 276,85 | 278,25 | 276,66 | 278,19 | 72.139.719 | | 2018-06-11 | 00:00:00 | 278,44 | 279,37 | 278,31 | 278,56 | 58.892.515 | | 2018-06-12 | 00:00:00 | 279,03 | 279,33 | 278,19 | 278,92 | 72.329.028 | | 2018-06-13 | 00:00:00 | 279,19 | 279,48 | 277,80 | 278,03 | 79.070.610 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
