(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 | 2018-08-09 | 00:00:00 | 285,53 | 285,97 | 284,92 | 285,07 | 35.716.976 | 2018-08-10 | 00:00:00 | 283,45 | 284,06 | 282,36 | 283,16 | 77.076.044 | 2018-08-13 | 00:00:00 | 283,47 | 284,16 | 281,77 | 282,10 | 65.732.909 | 2018-08-14 | 00:00:00 | 282,92 | 284,17 | 282,48 | 283,90 | 43.842.031 | 2018-08-15 | 00:00:00 | 282,38 | 282,54 | 280,16 | 281,78 | 102.925.355 | 2018-08-16 | 00:00:00 | 283,40 | 285,04 | 283,36 | 284,06 | 69.967.919 | 2018-08-17 | 00:00:00 | 283,83 | 285,56 | 283,37 | 285,06 | 65.618.481 | 2018-08-20 | 00:00:00 | 285,57 | 285,97 | 285,06 | 285,67 | 39.807.490 | 2018-08-21 | 00:00:00 | 286,25 | 287,31 | 285,71 | 286,34 | 67.271.983 | 2018-08-22 | 00:00:00 | 285,88 | 286,76 | 285,58 | 286,17 | 44.993.333 | 2018-08-23 | 00:00:00 | 285,97 | 286,94 | 285,43 | 285,79 | 49.204.851 | 2018-08-24 | 00:00:00 | 286,44 | 287,67 | 286,38 | 287,51 | 57.487.399 | 2018-08-27 | 00:00:00 | 288,86 | 289,90 | 288,68 | 289,78 | 57.072.377 | 2018-08-28 | 00:00:00 | 290,30 | 290,42 | 289,40 | 289,92 | 46.943.472 | 2018-08-29 | 00:00:00 | 290,16 | 291,74 | 289,89 | 291,48 | 61.485.514 | 2018-08-30 | 00:00:00 | 290,94 | 291,36 | 289,63 | 290,30 | 61.137.549 | 2018-08-31 | 00:00:00 | 289,84 | 290,66 | 289,79 | 290,57 | 6.237.467 | 2018-09-04 | 00:00:00 | 289,84 | 290,21 | 288,68 | 289,81 | 57.594.367 | 2018-09-05 | 00:00:00 | 289,41 | 289,64 | 287,89 | 289,03 | 72.452.437 | 2018-09-06 | 00:00:00 | 289,15 | 289,49 | 287,00 | 288,16 | 65.909.863 | 2018-09-07 | 00:00:00 | 286,98 | 288,70 | 286,71 | 287,60 | 73.524.824 | 2018-09-10 | 00:00:00 | 288,74 | 289,04 | 287,88 | 288,10 | 50.191.113 | 2018-09-11 | 00:00:00 | 287,37 | 289,55 | 286,98 | 289,05 | 50.530.492 | 2018-09-12 | 00:00:00 | 289,06 | 289,80 | 288,23 | 289,12 | 59.226.774 | 2018-09-13 | 00:00:00 | 289,01 | 289,73 | 288,69 | 289,52 | 51.034.222 | 2018-09-14 | 00:00:00 | 289,75 | 289,96 | 288,69 | 289,57 | 55.079.875 | 2018-09-17 | 00:00:00 | 289,51 | 289,55 | 287,73 | 288,04 | 68.244.043 | 2018-09-18 | 00:00:00 | 288,27 | 290,27 | 288,24 | 289,60 | 61.930.407 | 2018-09-19 | 00:00:00 | 289,66 | 290,37 | 289,51 | 289,91 | 49.080.562 | 2018-09-20 | 00:00:00 | 291,32 | 292,61 | 289,92 | 292,26 | 100.360.646 | 2018-09-21 | 00:00:00 | 293,09 | 293,22 | 291,81 | 291,99 | 105.479.656 | 2018-09-24 | 00:00:00 | 291,34 | 291,50 | 290,37 | 291,02 | 53.409.645 | 2018-09-25 | 00:00:00 | 291,53 | 291,65 | 290,48 | 290,75 | 44.370.037 | 2018-09-26 | 00:00:00 | 290,91 | 292,24 | 289,41 | 289,88 | 79.739.674 | 2018-09-27 | 00:00:00 | 290,41 | 291,91 | 290,10 | 290,69 | 59.249.455 | 2018-09-28 | 00:00:00 | 289,99 | 291,28 | 289,95 | 290,72 | 70.091.385 | 2018-10-01 | 00:00:00 | 292,11 | 292,93 | 290,98 | 291,73 | 62.078.937 | 2018-10-02 | 00:00:00 | 291,56 | 292,36 | 291,14 | 291,56 | 47.258.227 | 2018-10-03 | 00:00:00 | 292,74 | 293,21 | 291,32 | 291,72 | 64.694.594 | 2018-10-04 | 00:00:00 | 291,18 | 291,24 | 287,66 | 289,44 | 111.545.910 | 2018-10-05 | 00:00:00 | 289,69 | 290,27 | 286,22 | 287,82 | 105.951.698 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|