(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-04-22 | 00:00:00 | 112,48 | 114,67 | 112,44 | 114,25 | 62.071.500 | 2004-04-23 | 00:00:00 | 114,42 | 114,57 | 113,79 | 114,36 | 29.395.700 | 2004-04-26 | 00:00:00 | 114,50 | 114,94 | 113,60 | 114,20 | 35.515.200 | 2004-04-27 | 00:00:00 | 114,23 | 115,12 | 113,96 | 114,30 | 43.485.500 | 2004-04-28 | 00:00:00 | 113,89 | 114,01 | 112,50 | 112,82 | 50.165.800 | 2004-04-29 | 00:00:00 | 112,72 | 113,32 | 111,16 | 111,83 | 69.687.600 | 2004-04-30 | 00:00:00 | 112,17 | 112,38 | 110,90 | 110,96 | 48.681.400 | 2004-05-03 | 00:00:00 | 111,37 | 112,29 | 111,35 | 112,15 | 33.758.000 | 2004-05-04 | 00:00:00 | 112,25 | 113,26 | 111,66 | 112,06 | 51.185.100 | 2004-05-05 | 00:00:00 | 112,41 | 112,96 | 112,16 | 112,78 | 34.405.000 | 2004-05-06 | 00:00:00 | 112,02 | 112,59 | 111,00 | 111,81 | 54.997.000 | 2004-05-07 | 00:00:00 | 111,22 | 112,23 | 109,96 | 109,96 | 60.950.000 | 2004-05-10 | 00:00:00 | 109,44 | 109,75 | 108,36 | 108,83 | 75.279.400 | 2004-05-11 | 00:00:00 | 109,46 | 110,05 | 109,33 | 109,75 | 48.300.600 | 2004-05-12 | 00:00:00 | 109,57 | 110,54 | 108,06 | 110,45 | 90.830.500 | 2004-05-13 | 00:00:00 | 109,76 | 110,81 | 109,63 | 109,99 | 57.393.700 | 2004-05-14 | 00:00:00 | 109,95 | 110,74 | 109,27 | 110,04 | 54.123.100 | 2004-05-17 | 00:00:00 | 108,89 | 109,50 | 108,41 | 109,10 | 55.020.400 | 2004-05-18 | 00:00:00 | 109,49 | 109,94 | 109,33 | 109,65 | 30.193.100 | 2004-05-19 | 00:00:00 | 110,50 | 111,18 | 109,15 | 109,27 | 54.804.100 | 2004-05-20 | 00:00:00 | 109,45 | 109,87 | 109,04 | 109,62 | 38.082.900 | 2004-05-21 | 00:00:00 | 109,97 | 110,55 | 109,47 | 109,81 | 47.480.400 | 2004-05-24 | 00:00:00 | 110,53 | 110,76 | 109,68 | 110,27 | 40.961.500 | 2004-05-25 | 00:00:00 | 109,90 | 111,98 | 109,60 | 111,85 | 48.668.000 | 2004-05-26 | 00:00:00 | 111,66 | 112,29 | 111,51 | 112,24 | 35.977.000 | 2004-05-27 | 00:00:00 | 112,54 | 113,03 | 112,06 | 112,87 | 45.306.900 | 2004-05-28 | 00:00:00 | 112,73 | 112,88 | 112,36 | 112,86 | 23.367.200 | 2004-06-01 | 00:00:00 | 112,46 | 112,86 | 111,87 | 112,71 | 41.044.700 | 2004-06-02 | 00:00:00 | 113,03 | 113,48 | 112,46 | 113,13 | 39.774.200 | 2004-06-03 | 00:00:00 | 112,81 | 113,19 | 112,07 | 112,09 | 38.688.300 | 2004-06-04 | 00:00:00 | 112,98 | 113,58 | 112,71 | 112,98 | 32.739.500 | 2004-06-07 | 00:00:00 | 113,43 | 114,81 | 113,42 | 114,70 | 31.643.800 | 2004-06-08 | 00:00:00 | 114,37 | 114,92 | 114,17 | 114,86 | 32.846.500 | 2004-06-09 | 00:00:00 | 114,51 | 114,70 | 113,72 | 113,79 | 36.737.600 | 2004-06-10 | 00:00:00 | 114,04 | 114,35 | 113,93 | 114,35 | 21.711.000 | 2004-06-14 | 00:00:00 | 113,82 | 113,85 | 112,87 | 113,22 | 34.633.000 | 2004-06-15 | 00:00:00 | 113,90 | 114,45 | 113,51 | 114,02 | 37.445.000 | 2004-06-16 | 00:00:00 | 114,00 | 114,20 | 113,70 | 114,00 | 26.633.400 | 2004-06-17 | 00:00:00 | 113,85 | 114,07 | 113,33 | 113,83 | 28.402.400 | 2004-06-18 | 00:00:00 | 113,27 | 114,22 | 113,18 | 113,63 | 31.799.800 | 2004-06-21 | 00:00:00 | 113,75 | 114,14 | 113,13 | 113,20 | 25.284.000 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|