(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 103,03 | 103,70 | 102,78 | 103,36 | 44.912.400 | | 2003-09-04 | 00:00:00 | 103,10 | 103,55 | 102,76 | 103,41 | 28.381.000 | | 2003-09-05 | 00:00:00 | 102,94 | 103,55 | 102,40 | 102,83 | 31.637.300 | | 2003-09-08 | 00:00:00 | 103,04 | 103,88 | 102,93 | 103,68 | 32.632.800 | | 2003-09-09 | 00:00:00 | 103,37 | 103,46 | 102,68 | 103,00 | 35.053.200 | | 2003-09-10 | 00:00:00 | 102,53 | 102,80 | 101,55 | 101,96 | 45.904.900 | | 2003-09-11 | 00:00:00 | 102,10 | 102,76 | 101,84 | 102,26 | 38.396.300 | | 2003-09-12 | 00:00:00 | 101,91 | 102,64 | 101,35 | 102,45 | 42.524.800 | | 2003-09-15 | 00:00:00 | 102,52 | 102,63 | 101,95 | 102,09 | 21.312.800 | | 2003-09-16 | 00:00:00 | 102,23 | 103,64 | 102,17 | 103,58 | 37.892.600 | | 2003-09-17 | 00:00:00 | 103,48 | 103,79 | 103,05 | 103,38 | 31.885.800 | | 2003-09-18 | 00:00:00 | 103,40 | 104,70 | 103,17 | 104,60 | 30.243.600 | | 2003-09-19 | 00:00:00 | 104,27 | 104,60 | 103,40 | 103,67 | 34.331.600 | | 2003-09-22 | 00:00:00 | 102,85 | 102,96 | 102,03 | 102,55 | 36.677.400 | | 2003-09-23 | 00:00:00 | 102,59 | 103,29 | 102,36 | 102,94 | 32.489.200 | | 2003-09-24 | 00:00:00 | 103,12 | 103,22 | 101,07 | 101,11 | 41.694.700 | | 2003-09-25 | 00:00:00 | 101,41 | 101,88 | 100,20 | 100,28 | 52.673.100 | | 2003-09-26 | 00:00:00 | 100,44 | 100,66 | 99,85 | 99,95 | 42.914.700 | | 2003-09-29 | 00:00:00 | 100,30 | 100,99 | 99,79 | 100,93 | 36.771.600 | | 2003-09-30 | 00:00:00 | 100,48 | 100,76 | 99,25 | 99,95 | 70.764.500 | | 2003-10-01 | 00:00:00 | 100,24 | 102,18 | 100,20 | 102,08 | 65.797.600 | | 2003-10-02 | 00:00:00 | 101,93 | 102,56 | 101,63 | 102,45 | 44.591.500 | | 2003-10-03 | 00:00:00 | 103,67 | 104,28 | 103,08 | 103,39 | 48.806.900 | | 2003-10-06 | 00:00:00 | 103,48 | 103,99 | 103,20 | 103,86 | 20.226.500 | | 2003-10-07 | 00:00:00 | 103,26 | 104,31 | 102,91 | 104,26 | 42.602.900 | | 2003-10-08 | 00:00:00 | 104,33 | 104,39 | 103,41 | 104,00 | 30.920.800 | | 2003-10-09 | 00:00:00 | 104,88 | 105,22 | 103,83 | 104,28 | 40.066.500 | | 2003-10-10 | 00:00:00 | 104,27 | 104,60 | 103,91 | 104,57 | 22.682.800 | | 2003-10-13 | 00:00:00 | 104,71 | 105,29 | 104,51 | 104,90 | 23.825.600 | | 2003-10-14 | 00:00:00 | 104,80 | 105,43 | 104,36 | 105,27 | 38.484.400 | | 2003-10-15 | 00:00:00 | 105,86 | 105,89 | 104,64 | 104,99 | 39.021.700 | | 2003-10-16 | 00:00:00 | 104,68 | 105,73 | 104,65 | 105,41 | 32.772.200 | | 2003-10-17 | 00:00:00 | 105,47 | 105,63 | 103,98 | 104,26 | 32.790.300 | | 2003-10-20 | 00:00:00 | 104,45 | 105,04 | 103,94 | 105,04 | 27.657.000 | | 2003-10-21 | 00:00:00 | 104,82 | 105,28 | 104,32 | 104,86 | 26.729.100 | | 2003-10-22 | 00:00:00 | 104,03 | 104,19 | 103,19 | 103,54 | 33.914.500 | | 2003-10-23 | 00:00:00 | 102,89 | 103,95 | 102,84 | 103,35 | 45.830.500 | | 2003-10-24 | 00:00:00 | 102,83 | 103,58 | 102,18 | 103,58 | 51.723.600 | | 2003-10-27 | 00:00:00 | 103,74 | 104,18 | 103,27 | 103,63 | 32.460.200 | | 2003-10-28 | 00:00:00 | 103,98 | 105,15 | 103,82 | 105,04 | 34.956.200 | | 2003-10-29 | 00:00:00 | 104,77 | 105,43 | 103,87 | 105,18 | 30.955.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
