(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 | | 2004-02-25 | 00:00:00 | 114,46 | 115,06 | 114,32 | 114,87 | 31.213.600 | | 2004-02-26 | 00:00:00 | 114,61 | 115,29 | 114,34 | 114,94 | 29.683.000 | | 2004-02-27 | 00:00:00 | 115,19 | 115,74 | 114,63 | 115,02 | 39.312.000 | | 2004-03-01 | 00:00:00 | 115,43 | 116,34 | 115,25 | 116,16 | 33.130.800 | | 2004-03-02 | 00:00:00 | 115,94 | 116,97 | 115,23 | 115,48 | 38.556.400 | | 2004-03-03 | 00:00:00 | 115,25 | 115,87 | 114,92 | 115,69 | 31.346.200 | | 2004-03-04 | 00:00:00 | 115,72 | 116,10 | 115,52 | 115,99 | 21.060.000 | | 2004-03-05 | 00:00:00 | 115,42 | 116,95 | 115,28 | 116,38 | 55.905.600 | | 2004-03-08 | 00:00:00 | 116,34 | 116,62 | 114,91 | 114,96 | 39.281.600 | | 2004-03-09 | 00:00:00 | 115,10 | 115,21 | 114,24 | 114,50 | 39.746.100 | | 2004-03-10 | 00:00:00 | 114,72 | 114,77 | 112,56 | 112,58 | 67.671.800 | | 2004-03-11 | 00:00:00 | 112,40 | 113,27 | 111,10 | 111,12 | 89.134.800 | | 2004-03-12 | 00:00:00 | 111,73 | 112,71 | 111,58 | 112,58 | 54.012.200 | | 2004-03-15 | 00:00:00 | 112,27 | 112,35 | 110,90 | 111,20 | 57.677.200 | | 2004-03-16 | 00:00:00 | 111,78 | 112,06 | 110,84 | 111,79 | 59.832.600 | | 2004-03-17 | 00:00:00 | 112,18 | 113,26 | 112,10 | 113,04 | 41.607.300 | | 2004-03-18 | 00:00:00 | 112,70 | 113,27 | 111,93 | 113,07 | 60.014.300 | | 2004-03-19 | 00:00:00 | 112,41 | 112,57 | 111,04 | 111,06 | 48.636.200 | | 2004-03-22 | 00:00:00 | 110,54 | 110,57 | 109,10 | 109,65 | 62.752.100 | | 2004-03-23 | 00:00:00 | 110,25 | 110,40 | 109,36 | 109,46 | 54.080.200 | | 2004-03-24 | 00:00:00 | 109,58 | 110,14 | 108,85 | 109,55 | 51.584.300 | | 2004-03-25 | 00:00:00 | 110,08 | 111,30 | 109,79 | 111,00 | 49.873.600 | | 2004-03-26 | 00:00:00 | 110,96 | 111,79 | 110,80 | 111,03 | 37.409.500 | | 2004-03-29 | 00:00:00 | 111,63 | 112,74 | 111,58 | 112,59 | 44.113.600 | | 2004-03-30 | 00:00:00 | 112,30 | 113,07 | 112,22 | 112,97 | 39.059.900 | | 2004-03-31 | 00:00:00 | 112,99 | 113,40 | 112,38 | 113,10 | 48.517.600 | | 2004-04-01 | 00:00:00 | 113,07 | 113,87 | 113,05 | 113,78 | 45.103.800 | | 2004-04-02 | 00:00:00 | 114,81 | 114,84 | 113,90 | 114,64 | 50.987.700 | | 2004-04-05 | 00:00:00 | 114,46 | 115,38 | 114,44 | 115,27 | 30.251.800 | | 2004-04-06 | 00:00:00 | 114,83 | 115,18 | 114,62 | 114,90 | 28.420.900 | | 2004-04-07 | 00:00:00 | 114,95 | 114,98 | 114,11 | 114,63 | 45.890.500 | | 2004-04-08 | 00:00:00 | 115,41 | 115,41 | 113,74 | 114,37 | 46.929.700 | | 2004-04-12 | 00:00:00 | 114,58 | 115,08 | 114,57 | 114,82 | 23.085.200 | | 2004-04-13 | 00:00:00 | 115,26 | 115,30 | 113,02 | 113,21 | 56.210.300 | | 2004-04-14 | 00:00:00 | 112,61 | 113,64 | 112,55 | 113,39 | 62.322.300 | | 2004-04-15 | 00:00:00 | 113,45 | 113,78 | 112,36 | 112,96 | 61.602.500 | | 2004-04-16 | 00:00:00 | 113,38 | 114,05 | 112,98 | 113,83 | 47.059.200 | | 2004-04-19 | 00:00:00 | 113,55 | 113,99 | 113,27 | 113,83 | 28.277.600 | | 2004-04-20 | 00:00:00 | 114,08 | 114,32 | 111,78 | 111,92 | 53.299.400 | | 2004-04-21 | 00:00:00 | 112,20 | 112,95 | 111,87 | 112,67 | 50.177.300 | | 2004-04-22 | 00:00:00 | 112,48 | 114,67 | 112,44 | 114,25 | 62.071.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
