(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-13 | 00:00:00 | 279,19 | 279,48 | 277,80 | 278,03 | 79.070.610 | | 2018-06-14 | 00:00:00 | 279,01 | 279,33 | 278,06 | 278,73 | 77.097.620 | | 2018-06-15 | 00:00:00 | 276,60 | 277,51 | 275,35 | 277,13 | 120.041.562 | | 2018-06-18 | 00:00:00 | 275,49 | 276,70 | 274,95 | 276,56 | 52.917.581 | | 2018-06-19 | 00:00:00 | 274,00 | 275,75 | 273,53 | 275,50 | 97.531.510 | | 2018-06-20 | 00:00:00 | 276,27 | 276,72 | 275,59 | 275,97 | 53.785.486 | | 2018-06-21 | 00:00:00 | 275,96 | 275,98 | 273,68 | 274,24 | 71.061.404 | | 2018-06-22 | 00:00:00 | 275,66 | 275,79 | 274,49 | 274,74 | 56.612.003 | | 2018-06-25 | 00:00:00 | 273,44 | 273,62 | 269,10 | 271,00 | 137.854.162 | | 2018-06-26 | 00:00:00 | 271,64 | 272,56 | 270,79 | 271,60 | 68.683.211 | | 2018-06-27 | 00:00:00 | 272,26 | 273,87 | 269,18 | 269,35 | 104.960.655 | | 2018-06-28 | 00:00:00 | 269,29 | 271,75 | 268,49 | 270,89 | 76.650.517 | | 2018-06-29 | 00:00:00 | 272,12 | 273,66 | 271,15 | 271,28 | 97.592.499 | | 2018-07-02 | 00:00:00 | 269,51 | 272,04 | 269,24 | 271,86 | 63.554.774 | | 2018-07-03 | 00:00:00 | 272,87 | 272,98 | 270,42 | 270,90 | 42.187.071 | | 2018-07-05 | 00:00:00 | 272,17 | 273,18 | 270,96 | 273,11 | 56.925.919 | | 2018-07-06 | 00:00:00 | 273,14 | 275,84 | 272,72 | 275,42 | 66.493.696 | | 2018-07-09 | 00:00:00 | 276,55 | 277,96 | 276,50 | 277,90 | 50.550.399 | | 2018-07-10 | 00:00:00 | 278,41 | 279,01 | 278,08 | 278,90 | 51.966.829 | | 2018-07-11 | 00:00:00 | 277,15 | 278,04 | 276,52 | 276,86 | 77.054.739 | | 2018-07-12 | 00:00:00 | 278,28 | 279,43 | 277,60 | 279,37 | 60.124.687 | | 2018-07-13 | 00:00:00 | 279,17 | 279,93 | 278,66 | 279,59 | 48.234.964 | | 2018-07-16 | 00:00:00 | 279,64 | 279,80 | 278,84 | 279,34 | 48.201.038 | | 2018-07-17 | 00:00:00 | 278,47 | 280,91 | 278,41 | 280,47 | 52.315.500 | | 2018-07-18 | 00:00:00 | 280,56 | 281,18 | 280,06 | 281,06 | 44.593.465 | | 2018-07-19 | 00:00:00 | 280,31 | 280,74 | 279,46 | 280,00 | 61.412.117 | | 2018-07-20 | 00:00:00 | 279,77 | 280,48 | 279,50 | 279,68 | 82.372.729 | | 2018-07-23 | 00:00:00 | 279,45 | 280,43 | 279,06 | 280,20 | 47.047.565 | | 2018-07-24 | 00:00:00 | 281,79 | 282,56 | 280,63 | 281,61 | 68.026.935 | | 2018-07-25 | 00:00:00 | 281,33 | 284,37 | 281,28 | 284,01 | 78.882.927 | | 2018-07-26 | 00:00:00 | 283,20 | 284,11 | 283,09 | 283,34 | 57.919.495 | | 2018-07-27 | 00:00:00 | 283,71 | 283,82 | 280,38 | 281,42 | 76.783.177 | | 2018-07-30 | 00:00:00 | 281,51 | 281,69 | 279,36 | 279,95 | 63.742.508 | | 2018-07-31 | 00:00:00 | 280,81 | 282,02 | 280,38 | 281,33 | 68.570.493 | | 2018-08-01 | 00:00:00 | 281,56 | 282,13 | 280,13 | 280,86 | 53.853.326 | | 2018-08-02 | 00:00:00 | 279,39 | 282,58 | 279,16 | 282,39 | 63.426.363 | | 2018-08-03 | 00:00:00 | 282,53 | 283,66 | 282,33 | 283,60 | 53.935.386 | | 2018-08-06 | 00:00:00 | 283,64 | 284,99 | 283,20 | 284,64 | 39.400.887 | | 2018-08-07 | 00:00:00 | 285,39 | 286,01 | 285,24 | 285,58 | 43.196.646 | | 2018-08-08 | 00:00:00 | 285,39 | 285,91 | 284,94 | 285,46 | 42.114.551 | | 2018-08-09 | 00:00:00 | 285,53 | 285,97 | 284,92 | 285,07 | 35.716.976 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
