(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 2023-11-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-21 | 00:00:00 | 113,75 | 114,14 | 113,13 | 113,20 | 25.284.000 | | 2004-06-22 | 00:00:00 | 113,13 | 113,88 | 112,67 | 113,77 | 37.334.000 | | 2004-06-23 | 00:00:00 | 113,61 | 114,84 | 113,42 | 114,75 | 35.580.000 | | 2004-06-24 | 00:00:00 | 114,56 | 114,93 | 114,26 | 114,39 | 35.272.100 | | 2004-06-25 | 00:00:00 | 114,41 | 114,94 | 113,68 | 113,84 | 32.837.900 | | 2004-06-28 | 00:00:00 | 114,52 | 114,61 | 113,41 | 113,45 | 40.824.500 | | 2004-06-29 | 00:00:00 | 113,53 | 114,17 | 113,42 | 113,92 | 28.418.100 | | 2004-06-30 | 00:00:00 | 114,07 | 114,79 | 113,65 | 114,53 | 52.230.600 | | 2004-07-01 | 00:00:00 | 114,25 | 114,40 | 112,58 | 112,94 | 57.734.700 | | 2004-07-02 | 00:00:00 | 113,16 | 113,29 | 112,60 | 112,88 | 34.615.100 | | 2004-07-06 | 00:00:00 | 112,37 | 112,45 | 111,63 | 111,89 | 38.698.200 | | 2004-07-07 | 00:00:00 | 111,81 | 112,57 | 111,75 | 112,22 | 29.839.800 | | 2004-07-08 | 00:00:00 | 111,81 | 112,32 | 111,20 | 111,44 | 45.291.100 | | 2004-07-09 | 00:00:00 | 111,72 | 111,94 | 111,38 | 111,73 | 27.412.900 | | 2004-07-12 | 00:00:00 | 111,52 | 112,04 | 111,00 | 111,78 | 35.691.300 | | 2004-07-13 | 00:00:00 | 111,92 | 112,02 | 111,60 | 111,86 | 26.752.000 | | 2004-07-14 | 00:00:00 | 111,26 | 112,39 | 111,12 | 111,52 | 54.089.400 | | 2004-07-15 | 00:00:00 | 111,74 | 111,91 | 110,70 | 110,80 | 38.403.500 | | 2004-07-16 | 00:00:00 | 111,57 | 111,67 | 110,44 | 110,71 | 40.871.200 | | 2004-07-19 | 00:00:00 | 110,75 | 110,96 | 109,99 | 110,24 | 39.592.800 | | 2004-07-20 | 00:00:00 | 110,53 | 111,90 | 110,25 | 111,64 | 46.679.800 | | 2004-07-21 | 00:00:00 | 111,82 | 112,06 | 109,45 | 109,58 | 56.241.100 | | 2004-07-22 | 00:00:00 | 109,36 | 110,39 | 108,77 | 109,88 | 72.477.100 | | 2004-07-23 | 00:00:00 | 109,62 | 109,71 | 108,69 | 108,96 | 49.610.500 | | 2004-07-26 | 00:00:00 | 109,19 | 109,43 | 108,21 | 108,75 | 49.679.100 | | 2004-07-27 | 00:00:00 | 109,05 | 110,11 | 108,97 | 109,77 | 51.295.100 | | 2004-07-28 | 00:00:00 | 109,55 | 110,37 | 108,59 | 110,10 | 65.862.300 | | 2004-07-29 | 00:00:00 | 110,54 | 110,87 | 110,00 | 110,57 | 52.200.500 | | 2004-07-30 | 00:00:00 | 110,32 | 110,90 | 110,10 | 110,84 | 41.581.700 | | 2004-08-02 | 00:00:00 | 110,19 | 111,36 | 110,05 | 111,07 | 38.263.100 | | 2004-08-03 | 00:00:00 | 110,93 | 111,06 | 110,16 | 110,21 | 40.948.800 | | 2004-08-04 | 00:00:00 | 109,89 | 110,75 | 109,64 | 110,20 | 40.763.200 | | 2004-08-05 | 00:00:00 | 110,29 | 110,38 | 108,27 | 108,40 | 50.772.000 | | 2004-08-06 | 00:00:00 | 107,63 | 107,96 | 106,62 | 106,85 | 74.729.000 | | 2004-08-09 | 00:00:00 | 107,02 | 107,48 | 106,87 | 107,00 | 37.476.300 | | 2004-08-10 | 00:00:00 | 107,31 | 108,41 | 107,26 | 108,38 | 55.870.600 | | 2004-08-11 | 00:00:00 | 107,68 | 108,33 | 107,10 | 108,16 | 52.933.200 | | 2004-08-12 | 00:00:00 | 107,68 | 107,95 | 106,63 | 106,98 | 50.015.900 | | 2004-08-13 | 00:00:00 | 107,10 | 107,35 | 106,59 | 107,19 | 41.634.700 | | 2004-08-16 | 00:00:00 | 107,14 | 108,64 | 107,10 | 108,30 | 45.731.900 | | 2004-08-17 | 00:00:00 | 108,75 | 109,28 | 108,53 | 108,91 | 40.701.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
