(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 109,71 | 110,08 | 109,63 | 109,70 | 8.308.400 | | 2003-12-29 | 00:00:00 | 110,10 | 111,27 | 109,78 | 111,16 | 22.483.700 | | 2003-12-30 | 00:00:00 | 111,09 | 111,27 | 110,85 | 111,18 | 19.559.500 | | 2003-12-31 | 00:00:00 | 111,22 | 111,52 | 110,84 | 111,28 | 31.501.800 | | 2004-01-02 | 00:00:00 | 111,74 | 112,19 | 110,73 | 111,23 | 38.072.300 | | 2004-01-05 | 00:00:00 | 111,69 | 112,52 | 111,59 | 112,44 | 27.959.800 | | 2004-01-06 | 00:00:00 | 112,16 | 112,73 | 112,00 | 112,55 | 20.472.800 | | 2004-01-07 | 00:00:00 | 112,39 | 113,06 | 111,89 | 112,93 | 30.170.400 | | 2004-01-08 | 00:00:00 | 113,25 | 113,41 | 112,77 | 113,38 | 36.438.400 | | 2004-01-09 | 00:00:00 | 112,83 | 113,50 | 112,27 | 112,39 | 54.084.300 | | 2004-01-12 | 00:00:00 | 112,55 | 113,25 | 112,36 | 113,22 | 31.564.100 | | 2004-01-13 | 00:00:00 | 113,09 | 113,23 | 111,76 | 112,56 | 54.239.700 | | 2004-01-14 | 00:00:00 | 112,76 | 113,66 | 112,67 | 113,50 | 30.112.800 | | 2004-01-15 | 00:00:00 | 113,57 | 114,06 | 112,58 | 113,78 | 38.408.700 | | 2004-01-16 | 00:00:00 | 114,04 | 114,31 | 113,63 | 114,23 | 31.922.700 | | 2004-01-20 | 00:00:00 | 114,53 | 114,65 | 113,82 | 114,20 | 29.863.000 | | 2004-01-21 | 00:00:00 | 114,13 | 115,30 | 113,72 | 115,10 | 30.725.000 | | 2004-01-22 | 00:00:00 | 115,14 | 115,38 | 114,58 | 114,80 | 29.888.500 | | 2004-01-23 | 00:00:00 | 115,00 | 115,37 | 113,95 | 114,43 | 44.245.300 | | 2004-01-26 | 00:00:00 | 114,39 | 115,93 | 114,38 | 115,87 | 30.460.600 | | 2004-01-27 | 00:00:00 | 115,75 | 116,50 | 114,65 | 114,68 | 35.322.800 | | 2004-01-28 | 00:00:00 | 114,98 | 115,28 | 112,94 | 113,37 | 52.621.300 | | 2004-01-29 | 00:00:00 | 113,56 | 113,85 | 112,56 | 113,48 | 60.117.100 | | 2004-01-30 | 00:00:00 | 113,52 | 113,72 | 113,09 | 113,48 | 30.984.400 | | 2004-02-02 | 00:00:00 | 113,70 | 114,68 | 113,12 | 113,97 | 38.832.400 | | 2004-02-03 | 00:00:00 | 113,74 | 114,14 | 113,44 | 113,78 | 25.093.500 | | 2004-02-04 | 00:00:00 | 113,19 | 113,73 | 112,79 | 112,85 | 39.332.600 | | 2004-02-05 | 00:00:00 | 113,17 | 113,54 | 112,78 | 113,18 | 37.226.800 | | 2004-02-06 | 00:00:00 | 113,42 | 114,70 | 113,20 | 114,45 | 37.216.000 | | 2004-02-09 | 00:00:00 | 114,67 | 114,87 | 114,29 | 114,48 | 24.851.300 | | 2004-02-10 | 00:00:00 | 114,28 | 115,14 | 114,26 | 114,85 | 27.908.100 | | 2004-02-11 | 00:00:00 | 114,85 | 116,39 | 114,17 | 116,07 | 42.965.700 | | 2004-02-12 | 00:00:00 | 115,97 | 116,27 | 115,58 | 115,65 | 27.814.700 | | 2004-02-13 | 00:00:00 | 115,82 | 116,20 | 114,75 | 115,13 | 44.739.900 | | 2004-02-17 | 00:00:00 | 115,85 | 116,43 | 115,77 | 116,17 | 23.984.300 | | 2004-02-18 | 00:00:00 | 116,20 | 116,60 | 115,35 | 115,66 | 28.618.000 | | 2004-02-19 | 00:00:00 | 116,33 | 116,39 | 115,06 | 115,23 | 51.146.200 | | 2004-02-20 | 00:00:00 | 115,48 | 115,56 | 114,32 | 114,88 | 46.728.800 | | 2004-02-23 | 00:00:00 | 115,22 | 115,26 | 114,17 | 114,59 | 36.357.000 | | 2004-02-24 | 00:00:00 | 114,27 | 114,99 | 113,03 | 114,39 | 43.953.000 | | 2004-02-25 | 00:00:00 | 114,46 | 115,06 | 114,32 | 114,87 | 31.213.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
