(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 112,15 | 113,30 | 111,62 | 113,18 | 19.909.200 | | 2002-02-01 | 00:00:00 | 113,09 | 113,30 | 112,17 | 112,65 | 15.838.500 | | 2002-02-04 | 00:00:00 | 112,23 | 112,23 | 109,44 | 109,85 | 24.243.400 | | 2002-02-05 | 00:00:00 | 109,40 | 110,49 | 108,53 | 109,17 | 33.614.000 | | 2002-02-06 | 00:00:00 | 109,65 | 109,74 | 108,06 | 108,70 | 29.486.000 | | 2002-02-07 | 00:00:00 | 108,72 | 109,86 | 108,00 | 108,02 | 23.445.400 | | 2002-02-08 | 00:00:00 | 108,63 | 110,75 | 108,30 | 110,09 | 19.277.800 | | 2002-02-11 | 00:00:00 | 110,05 | 111,64 | 109,82 | 111,44 | 18.792.400 | | 2002-02-12 | 00:00:00 | 110,96 | 111,71 | 110,03 | 111,09 | 13.942.500 | | 2002-02-13 | 00:00:00 | 111,48 | 112,54 | 111,35 | 112,27 | 16.781.100 | | 2002-02-14 | 00:00:00 | 112,51 | 112,97 | 111,59 | 112,06 | 20.453.800 | | 2002-02-15 | 00:00:00 | 112,15 | 112,24 | 110,71 | 110,89 | 18.366.800 | | 2002-02-19 | 00:00:00 | 110,15 | 110,29 | 108,61 | 108,76 | 15.988.100 | | 2002-02-20 | 00:00:00 | 109,05 | 110,59 | 107,82 | 110,59 | 29.242.800 | | 2002-02-21 | 00:00:00 | 109,93 | 110,63 | 108,26 | 108,30 | 26.288.600 | | 2002-02-22 | 00:00:00 | 108,35 | 109,94 | 107,87 | 109,64 | 26.572.900 | | 2002-02-25 | 00:00:00 | 109,74 | 111,81 | 109,70 | 111,45 | 17.458.700 | | 2002-02-26 | 00:00:00 | 111,60 | 112,04 | 110,57 | 111,22 | 22.346.500 | | 2002-02-27 | 00:00:00 | 111,96 | 112,86 | 110,65 | 111,65 | 28.597.900 | | 2002-02-28 | 00:00:00 | 111,83 | 112,75 | 111,03 | 111,15 | 23.755.400 | | 2002-03-01 | 00:00:00 | 111,72 | 113,85 | 111,51 | 113,74 | 26.273.600 | | 2002-03-04 | 00:00:00 | 113,90 | 115,99 | 113,65 | 115,75 | 27.184.600 | | 2002-03-05 | 00:00:00 | 115,33 | 116,40 | 114,97 | 115,38 | 22.718.900 | | 2002-03-06 | 00:00:00 | 115,10 | 117,15 | 115,07 | 116,75 | 20.143.200 | | 2002-03-07 | 00:00:00 | 117,36 | 117,50 | 115,57 | 116,50 | 19.330.800 | | 2002-03-08 | 00:00:00 | 117,38 | 117,90 | 116,48 | 116,99 | 19.930.100 | | 2002-03-11 | 00:00:00 | 116,89 | 117,90 | 116,43 | 117,24 | 15.621.800 | | 2002-03-12 | 00:00:00 | 116,10 | 117,25 | 115,94 | 117,17 | 17.153.600 | | 2002-03-13 | 00:00:00 | 116,63 | 116,75 | 115,64 | 116,04 | 17.175.300 | | 2002-03-14 | 00:00:00 | 116,04 | 116,43 | 115,63 | 115,88 | 11.168.100 | | 2002-03-15 | 00:00:00 | 115,97 | 116,95 | 115,90 | 116,65 | 21.220.100 | | 2002-03-18 | 00:00:00 | 117,10 | 117,56 | 116,10 | 116,67 | 17.548.900 | | 2002-03-19 | 00:00:00 | 117,30 | 117,74 | 116,82 | 117,45 | 17.912.000 | | 2002-03-20 | 00:00:00 | 116,50 | 116,58 | 115,19 | 115,24 | 17.114.500 | | 2002-03-21 | 00:00:00 | 115,30 | 115,90 | 114,12 | 115,29 | 25.846.800 | | 2002-03-22 | 00:00:00 | 115,50 | 115,94 | 114,70 | 115,04 | 15.235.400 | | 2002-03-25 | 00:00:00 | 115,09 | 115,36 | 113,30 | 113,61 | 17.499.600 | | 2002-03-26 | 00:00:00 | 113,52 | 115,02 | 113,47 | 114,27 | 19.947.600 | | 2002-03-27 | 00:00:00 | 114,03 | 115,01 | 113,76 | 114,57 | 19.020.300 | | 2002-03-28 | 00:00:00 | 114,97 | 115,77 | 114,50 | 114,52 | 17.532.900 | | 2002-04-01 | 00:00:00 | 114,23 | 115,10 | 113,50 | 114,57 | 17.711.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
