(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 85,99 | 86,80 | 84,70 | 84,70 | 48.510.500 | | 2002-09-20 | 00:00:00 | 84,92 | 85,20 | 84,05 | 84,35 | 46.325.600 | | 2002-09-23 | 00:00:00 | 83,65 | 84,06 | 82,69 | 83,66 | 46.893.800 | | 2002-09-24 | 00:00:00 | 82,44 | 83,65 | 81,85 | 82,31 | 69.507.000 | | 2002-09-25 | 00:00:00 | 83,37 | 84,77 | 82,04 | 84,35 | 59.294.400 | | 2002-09-26 | 00:00:00 | 85,02 | 85,97 | 84,45 | 85,73 | 53.638.000 | | 2002-09-27 | 00:00:00 | 85,00 | 85,63 | 82,75 | 82,75 | 64.648.300 | | 2002-09-30 | 00:00:00 | 82,00 | 82,80 | 80,90 | 81,79 | 73.096.400 | | 2002-10-01 | 00:00:00 | 82,43 | 85,77 | 81,47 | 85,72 | 67.198.100 | | 2002-10-02 | 00:00:00 | 84,69 | 85,53 | 82,60 | 83,15 | 56.749.100 | | 2002-10-03 | 00:00:00 | 83,14 | 84,60 | 81,95 | 82,31 | 55.547.000 | | 2002-10-04 | 00:00:00 | 82,80 | 82,92 | 79,58 | 80,80 | 68.483.700 | | 2002-10-07 | 00:00:00 | 80,06 | 81,20 | 78,55 | 79,13 | 53.188.000 | | 2002-10-08 | 00:00:00 | 79,81 | 81,31 | 78,20 | 80,37 | 79.531.000 | | 2002-10-09 | 00:00:00 | 79,09 | 79,70 | 77,78 | 78,10 | 79.956.400 | | 2002-10-10 | 00:00:00 | 77,94 | 81,07 | 77,07 | 80,63 | 76.749.000 | | 2002-10-11 | 00:00:00 | 82,10 | 84,73 | 81,82 | 84,16 | 82.308.300 | | 2002-10-14 | 00:00:00 | 83,20 | 84,85 | 83,04 | 84,63 | 40.631.900 | | 2002-10-15 | 00:00:00 | 86,99 | 88,72 | 86,85 | 88,70 | 82.320.300 | | 2002-10-16 | 00:00:00 | 87,41 | 87,80 | 85,92 | 86,55 | 62.977.800 | | 2002-10-17 | 00:00:00 | 88,87 | 89,30 | 87,85 | 88,27 | 68.534.100 | | 2002-10-18 | 00:00:00 | 87,65 | 89,11 | 86,93 | 88,64 | 47.448.700 | | 2002-10-21 | 00:00:00 | 88,12 | 90,50 | 87,57 | 90,17 | 45.859.100 | | 2002-10-22 | 00:00:00 | 89,05 | 90,01 | 88,52 | 89,52 | 40.966.800 | | 2002-10-23 | 00:00:00 | 88,77 | 90,27 | 87,68 | 90,20 | 54.905.800 | | 2002-10-24 | 00:00:00 | 90,75 | 90,90 | 88,10 | 88,36 | 54.987.400 | | 2002-10-25 | 00:00:00 | 88,21 | 90,39 | 87,94 | 90,20 | 43.672.100 | | 2002-10-28 | 00:00:00 | 91,15 | 91,29 | 88,85 | 89,61 | 39.416.100 | | 2002-10-29 | 00:00:00 | 89,08 | 89,49 | 87,00 | 88,57 | 59.508.200 | | 2002-10-30 | 00:00:00 | 88,68 | 89,96 | 88,23 | 89,43 | 41.688.600 | | 2002-10-31 | 00:00:00 | 89,66 | 90,30 | 88,19 | 88,52 | 41.620.600 | | 2002-11-01 | 00:00:00 | 88,35 | 90,82 | 88,05 | 90,27 | 51.878.900 | | 2002-11-04 | 00:00:00 | 91,80 | 92,94 | 90,90 | 91,13 | 49.080.600 | | 2002-11-05 | 00:00:00 | 90,84 | 92,07 | 90,84 | 91,85 | 37.270.800 | | 2002-11-06 | 00:00:00 | 92,48 | 93,07 | 90,79 | 93,04 | 65.013.100 | | 2002-11-07 | 00:00:00 | 92,02 | 92,22 | 90,22 | 90,76 | 51.572.000 | | 2002-11-08 | 00:00:00 | 90,53 | 91,57 | 89,52 | 89,65 | 37.905.400 | | 2002-11-11 | 00:00:00 | 89,51 | 89,56 | 87,80 | 88,26 | 33.505.100 | | 2002-11-12 | 00:00:00 | 88,66 | 89,93 | 88,37 | 88,96 | 37.724.500 | | 2002-11-13 | 00:00:00 | 88,32 | 89,74 | 87,45 | 89,05 | 63.891.500 | | 2002-11-14 | 00:00:00 | 90,07 | 91,00 | 89,75 | 90,73 | 31.896.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
