(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-05 | 00:00:00 | 289,69 | 290,27 | 286,22 | 287,82 | 105.951.698 | | 2018-10-08 | 00:00:00 | 287,05 | 288,22 | 285,50 | 287,82 | 87.742.172 | | 2018-10-09 | 00:00:00 | 287,39 | 288,86 | 286,77 | 287,40 | 74.338.982 | | 2018-10-10 | 00:00:00 | 286,83 | 286,91 | 277,88 | 278,30 | 214.731.000 | | 2018-10-11 | 00:00:00 | 277,08 | 278,90 | 270,36 | 272,17 | 274.840.491 | | 2018-10-12 | 00:00:00 | 276,77 | 277,09 | 272,37 | 275,95 | 183.186.492 | | 2018-10-15 | 00:00:00 | 275,55 | 277,04 | 274,30 | 274,40 | 102.263.717 | | 2018-10-16 | 00:00:00 | 276,60 | 280,82 | 276,07 | 280,40 | 118.097.799 | | 2018-10-17 | 00:00:00 | 280,44 | 0,00 | 0,00 | 279,95 | 0 | | 2018-10-18 | 00:00:00 | 279,40 | 280,07 | 274,97 | 276,40 | 134.557.525 | | 2018-10-19 | 00:00:00 | 277,13 | 279,30 | 275,47 | 276,25 | 139.901.634 | | 2018-10-22 | 00:00:00 | 277,00 | 277,36 | 274,41 | 275,01 | 82.415.812 | | 2018-10-23 | 00:00:00 | 270,95 | 274,87 | 268,61 | 273,61 | 145.358.676 | | 2018-10-24 | 00:00:00 | 273,33 | 273,76 | 264,70 | 265,32 | 177.806.697 | | 2018-10-25 | 00:00:00 | 267,38 | 271,81 | 266,23 | 270,08 | 138.061.545 | | 2018-10-26 | 00:00:00 | 265,92 | 271,00 | 262,29 | 265,33 | 201.574.596 | | 2018-10-29 | 00:00:00 | 268,80 | 270,25 | 259,85 | 263,86 | 160.749.101 | | 2018-10-30 | 00:00:00 | 263,67 | 268,12 | 263,12 | 267,77 | 157.115.995 | | 2018-10-31 | 00:00:00 | 270,65 | 273,23 | 270,12 | 270,63 | 128.296.325 | | 2018-11-01 | 00:00:00 | 271,60 | 273,73 | 270,38 | 273,51 | 99.495.037 | | 2018-11-02 | 00:00:00 | 274,75 | 275,23 | 269,59 | 271,89 | 122.634.107 | | 2018-11-05 | 00:00:00 | 272,44 | 274,01 | 271,35 | 273,39 | 65.622.482 | | 2018-11-06 | 00:00:00 | 273,32 | 275,30 | 273,25 | 275,12 | 59.054.678 | | 2018-11-07 | 00:00:00 | 277,56 | 281,10 | 277,08 | 281,01 | 102.752.099 | | 2018-11-08 | 00:00:00 | 280,11 | 281,22 | 279,22 | 280,50 | 65.584.886 | | 2018-11-09 | 00:00:00 | 279,03 | 279,24 | 276,18 | 277,76 | 98.812.561 | | 2018-11-12 | 00:00:00 | 277,19 | 277,46 | 271,99 | 272,57 | 99.673.574 | | 2018-11-13 | 00:00:00 | 273,09 | 275,33 | 271,25 | 272,06 | 97.807.050 | | 2018-11-14 | 00:00:00 | 274,16 | 274,61 | 268,45 | 270,20 | 125.335.931 | | 2018-11-15 | 00:00:00 | 268,78 | 273,54 | 267,01 | 273,02 | 135.101.437 | | 2018-11-16 | 00:00:00 | 271,79 | 274,75 | 271,21 | 273,73 | 126.625.217 | | 2018-11-19 | 00:00:00 | 273,05 | 273,38 | 268,07 | 269,10 | 103.061.706 | | 2018-11-20 | 00:00:00 | 265,36 | 267,00 | 263,15 | 264,12 | 136.021.311 | | 2018-11-21 | 00:00:00 | 265,86 | 267,15 | 265,01 | 265,02 | 75.563.743 | | 2018-11-23 | 00:00:00 | 263,18 | 264,82 | 263,07 | 263,25 | 42.807.878 | | 2018-11-26 | 00:00:00 | 265,78 | 267,75 | 265,34 | 267,50 | 79.981.362 | | 2018-11-27 | 00:00:00 | 266,34 | 268,40 | 265,66 | 268,40 | 75.297.921 | | 2018-11-28 | 00:00:00 | 269,60 | 274,58 | 268,33 | 274,58 | 127.629.633 | | 2018-11-29 | 00:00:00 | 273,71 | 275,55 | 272,43 | 273,98 | 82.346.420 | | 2018-11-30 | 00:00:00 | 273,81 | 276,28 | 273,45 | 275,65 | 98.204.190 | | 2018-12-03 | 00:00:00 | 280,28 | 280,40 | 277,51 | 279,30 | 103.017.719 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
