(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 | 2001-12-03 | 00:00:00 | 113,65 | 114,08 | 113,01 | 113,37 | 15.220.400 | 2001-12-04 | 00:00:00 | 113,92 | 115,30 | 113,35 | 115,29 | 17.239.900 | 2001-12-05 | 00:00:00 | 115,61 | 118,00 | 115,56 | 117,40 | 25.204.000 | 2001-12-06 | 00:00:00 | 117,34 | 117,94 | 116,93 | 117,34 | 17.972.900 | 2001-12-07 | 00:00:00 | 116,90 | 117,09 | 115,70 | 116,56 | 18.857.800 | 2001-12-10 | 00:00:00 | 115,85 | 116,39 | 114,35 | 114,38 | 13.862.700 | 2001-12-11 | 00:00:00 | 114,90 | 115,72 | 113,90 | 114,15 | 20.833.300 | 2001-12-12 | 00:00:00 | 114,55 | 114,78 | 113,11 | 114,28 | 16.171.500 | 2001-12-13 | 00:00:00 | 113,45 | 113,70 | 112,04 | 112,06 | 19.026.700 | 2001-12-14 | 00:00:00 | 112,33 | 113,49 | 112,00 | 113,13 | 16.721.900 | 2001-12-17 | 00:00:00 | 112,99 | 114,36 | 112,90 | 114,30 | 13.925.900 | 2001-12-18 | 00:00:00 | 114,63 | 115,15 | 114,34 | 114,98 | 13.663.700 | 2001-12-19 | 00:00:00 | 114,09 | 115,92 | 114,00 | 115,79 | 20.143.400 | 2001-12-20 | 00:00:00 | 115,50 | 115,80 | 114,55 | 114,65 | 14.867.900 | 2001-12-21 | 00:00:00 | 115,03 | 115,07 | 114,20 | 114,95 | 14.037.700 | 2001-12-24 | 00:00:00 | 114,83 | 115,04 | 114,61 | 114,73 | 5.728.800 | 2001-12-26 | 00:00:00 | 114,65 | 116,21 | 114,65 | 115,36 | 10.304.800 | 2001-12-27 | 00:00:00 | 115,30 | 116,08 | 115,25 | 116,06 | 9.407.300 | 2001-12-28 | 00:00:00 | 116,29 | 116,75 | 115,92 | 116,00 | 10.593.800 | 2001-12-31 | 00:00:00 | 116,15 | 116,39 | 114,23 | 114,30 | 14.619.500 | 2002-01-02 | 00:00:00 | 115,11 | 115,75 | 113,81 | 115,53 | 18.651.900 | 2002-01-03 | 00:00:00 | 115,65 | 116,95 | 115,54 | 116,84 | 15.743.000 | 2002-01-04 | 00:00:00 | 117,17 | 117,98 | 116,55 | 117,62 | 20.140.700 | 2002-01-07 | 00:00:00 | 117,70 | 117,99 | 116,56 | 116,79 | 13.106.500 | 2002-01-08 | 00:00:00 | 116,79 | 117,06 | 115,97 | 116,52 | 12.683.700 | 2002-01-09 | 00:00:00 | 116,68 | 117,78 | 115,34 | 115,57 | 16.610.300 | 2002-01-10 | 00:00:00 | 115,69 | 116,35 | 115,30 | 116,08 | 12.823.400 | 2002-01-11 | 00:00:00 | 116,21 | 116,28 | 114,70 | 114,94 | 13.708.400 | 2002-01-14 | 00:00:00 | 114,65 | 114,84 | 113,96 | 114,22 | 12.301.100 | 2002-01-15 | 00:00:00 | 114,55 | 115,39 | 113,90 | 115,15 | 20.219.900 | 2002-01-16 | 00:00:00 | 114,30 | 114,40 | 112,69 | 112,82 | 17.067.000 | 2002-01-17 | 00:00:00 | 113,76 | 114,24 | 113,40 | 113,67 | 17.283.400 | 2002-01-18 | 00:00:00 | 113,00 | 113,85 | 112,67 | 113,15 | 17.028.000 | 2002-01-22 | 00:00:00 | 113,75 | 113,93 | 112,02 | 112,37 | 11.689.300 | 2002-01-23 | 00:00:00 | 112,63 | 113,55 | 112,02 | 113,23 | 12.438.900 | 2002-01-24 | 00:00:00 | 113,64 | 114,25 | 113,32 | 113,58 | 12.142.800 | 2002-01-25 | 00:00:00 | 113,12 | 114,18 | 113,04 | 113,55 | 12.810.700 | 2002-01-28 | 00:00:00 | 113,90 | 114,19 | 112,92 | 113,86 | 10.589.200 | 2002-01-29 | 00:00:00 | 113,85 | 114,13 | 110,05 | 110,28 | 27.720.800 | 2002-01-30 | 00:00:00 | 110,39 | 113,39 | 108,40 | 111,87 | 34.711.800 | 2002-01-31 | 00:00:00 | 112,15 | 113,30 | 111,62 | 113,18 | 19.909.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|