(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 | | 2003-10-29 | 00:00:00 | 104,77 | 105,43 | 103,87 | 105,18 | 30.955.400 | | 2003-10-30 | 00:00:00 | 105,79 | 105,97 | 104,80 | 105,40 | 39.123.100 | | 2003-10-31 | 00:00:00 | 105,40 | 105,74 | 105,22 | 105,30 | 25.761.600 | | 2003-11-03 | 00:00:00 | 105,75 | 106,61 | 105,71 | 105,99 | 37.589.300 | | 2003-11-04 | 00:00:00 | 105,99 | 106,27 | 105,58 | 105,76 | 31.421.600 | | 2003-11-05 | 00:00:00 | 105,49 | 105,97 | 104,90 | 105,84 | 33.558.800 | | 2003-11-06 | 00:00:00 | 105,60 | 106,44 | 105,10 | 106,40 | 28.392.300 | | 2003-11-07 | 00:00:00 | 106,64 | 106,72 | 105,57 | 105,61 | 31.723.200 | | 2003-11-10 | 00:00:00 | 105,74 | 105,84 | 105,01 | 105,18 | 25.530.800 | | 2003-11-11 | 00:00:00 | 105,09 | 105,33 | 104,80 | 105,15 | 26.558.600 | | 2003-11-12 | 00:00:00 | 105,23 | 106,47 | 105,16 | 106,33 | 28.000.000 | | 2003-11-13 | 00:00:00 | 106,01 | 106,54 | 105,78 | 106,36 | 29.714.800 | | 2003-11-14 | 00:00:00 | 106,40 | 106,95 | 105,29 | 105,46 | 49.158.500 | | 2003-11-17 | 00:00:00 | 104,91 | 105,14 | 104,04 | 104,93 | 44.382.100 | | 2003-11-18 | 00:00:00 | 105,24 | 105,45 | 103,70 | 103,84 | 41.155.000 | | 2003-11-19 | 00:00:00 | 104,03 | 105,01 | 103,92 | 104,72 | 29.827.000 | | 2003-11-20 | 00:00:00 | 104,00 | 105,24 | 103,75 | 103,78 | 53.578.700 | | 2003-11-21 | 00:00:00 | 104,24 | 104,33 | 103,62 | 104,21 | 30.016.000 | | 2003-11-24 | 00:00:00 | 104,69 | 105,78 | 104,68 | 105,59 | 28.906.400 | | 2003-11-25 | 00:00:00 | 105,73 | 106,42 | 105,45 | 105,99 | 37.580.000 | | 2003-11-26 | 00:00:00 | 106,42 | 106,45 | 105,39 | 106,37 | 33.053.600 | | 2003-11-28 | 00:00:00 | 106,28 | 106,66 | 106,20 | 106,45 | 10.507.500 | | 2003-12-01 | 00:00:00 | 106,85 | 107,68 | 106,80 | 107,60 | 38.699.000 | | 2003-12-02 | 00:00:00 | 107,38 | 107,77 | 107,07 | 107,33 | 35.352.000 | | 2003-12-03 | 00:00:00 | 107,65 | 108,08 | 107,07 | 107,16 | 39.078.600 | | 2003-12-04 | 00:00:00 | 107,17 | 107,72 | 106,94 | 107,60 | 36.089.500 | | 2003-12-05 | 00:00:00 | 107,12 | 107,80 | 106,62 | 106,85 | 28.824.400 | | 2003-12-08 | 00:00:00 | 106,74 | 107,64 | 106,68 | 107,57 | 32.482.900 | | 2003-12-09 | 00:00:00 | 107,90 | 107,93 | 106,54 | 106,74 | 43.596.100 | | 2003-12-10 | 00:00:00 | 106,77 | 106,98 | 105,96 | 106,73 | 36.915.400 | | 2003-12-11 | 00:00:00 | 106,68 | 108,10 | 106,67 | 107,93 | 45.304.000 | | 2003-12-12 | 00:00:00 | 107,97 | 108,20 | 107,39 | 108,14 | 34.142.200 | | 2003-12-15 | 00:00:00 | 109,17 | 109,23 | 107,48 | 107,60 | 38.693.400 | | 2003-12-16 | 00:00:00 | 107,68 | 108,50 | 107,52 | 108,16 | 32.894.200 | | 2003-12-17 | 00:00:00 | 108,06 | 108,50 | 107,80 | 108,50 | 23.198.800 | | 2003-12-18 | 00:00:00 | 108,55 | 109,73 | 108,39 | 109,72 | 29.353.100 | | 2003-12-19 | 00:00:00 | 109,30 | 109,37 | 108,58 | 108,90 | 41.465.100 | | 2003-12-22 | 00:00:00 | 108,79 | 109,66 | 108,78 | 109,66 | 27.611.300 | | 2003-12-23 | 00:00:00 | 109,48 | 109,95 | 109,38 | 109,73 | 24.741.200 | | 2003-12-24 | 00:00:00 | 109,52 | 109,88 | 109,43 | 109,62 | 8.055.800 | | 2003-12-26 | 00:00:00 | 109,71 | 110,08 | 109,63 | 109,70 | 8.308.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
