(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-17 | 00:00:00 | 108,75 | 109,28 | 108,53 | 108,91 | 40.701.600 | | 2004-08-18 | 00:00:00 | 108,52 | 110,17 | 108,49 | 110,03 | 43.165.400 | | 2004-08-19 | 00:00:00 | 109,81 | 110,02 | 109,18 | 109,71 | 39.881.600 | | 2004-08-20 | 00:00:00 | 109,61 | 110,63 | 109,51 | 110,48 | 44.870.900 | | 2004-08-23 | 00:00:00 | 110,55 | 110,77 | 110,05 | 110,20 | 33.745.100 | | 2004-08-24 | 00:00:00 | 110,64 | 110,73 | 109,85 | 110,35 | 30.453.100 | | 2004-08-25 | 00:00:00 | 110,33 | 111,27 | 109,90 | 111,10 | 38.551.400 | | 2004-08-26 | 00:00:00 | 110,96 | 111,31 | 110,85 | 111,10 | 26.629.500 | | 2004-08-27 | 00:00:00 | 111,20 | 111,63 | 111,05 | 111,45 | 24.902.900 | | 2004-08-30 | 00:00:00 | 111,22 | 111,34 | 110,45 | 110,53 | 26.726.500 | | 2004-08-31 | 00:00:00 | 110,66 | 111,16 | 110,10 | 111,11 | 44.125.300 | | 2004-09-01 | 00:00:00 | 110,95 | 111,64 | 110,48 | 111,32 | 52.778.300 | | 2004-09-02 | 00:00:00 | 111,24 | 112,70 | 111,24 | 112,58 | 42.736.600 | | 2004-09-03 | 00:00:00 | 112,33 | 112,82 | 112,01 | 112,12 | 30.480.500 | | 2004-09-07 | 00:00:00 | 112,54 | 113,13 | 112,32 | 112,86 | 37.338.800 | | 2004-09-08 | 00:00:00 | 112,62 | 113,06 | 112,31 | 112,58 | 32.963.100 | | 2004-09-09 | 00:00:00 | 112,57 | 112,88 | 112,03 | 112,48 | 34.314.800 | | 2004-09-10 | 00:00:00 | 112,52 | 113,27 | 112,08 | 113,06 | 27.900.600 | | 2004-09-13 | 00:00:00 | 113,31 | 113,74 | 113,01 | 113,43 | 44.398.100 | | 2004-09-14 | 00:00:00 | 113,30 | 113,69 | 113,19 | 113,66 | 28.048.900 | | 2004-09-15 | 00:00:00 | 113,30 | 113,36 | 112,68 | 112,80 | 38.295.000 | | 2004-09-16 | 00:00:00 | 112,85 | 113,37 | 112,80 | 113,14 | 23.911.700 | | 2004-09-17 | 00:00:00 | 112,95 | 113,36 | 112,69 | 113,15 | 33.683.000 | | 2004-09-20 | 00:00:00 | 112,67 | 112,99 | 112,28 | 112,47 | 37.149.400 | | 2004-09-21 | 00:00:00 | 112,75 | 113,47 | 112,54 | 112,96 | 40.920.800 | | 2004-09-22 | 00:00:00 | 112,50 | 112,52 | 111,47 | 111,55 | 49.042.100 | | 2004-09-23 | 00:00:00 | 111,60 | 111,70 | 110,95 | 110,95 | 44.068.700 | | 2004-09-24 | 00:00:00 | 111,17 | 111,73 | 111,13 | 111,46 | 34.981.100 | | 2004-09-27 | 00:00:00 | 111,10 | 111,20 | 110,58 | 110,75 | 39.355.100 | | 2004-09-28 | 00:00:00 | 110,91 | 111,51 | 110,41 | 111,28 | 41.662.900 | | 2004-09-29 | 00:00:00 | 111,21 | 111,85 | 111,00 | 111,84 | 33.325.700 | | 2004-09-30 | 00:00:00 | 111,55 | 111,98 | 111,26 | 111,76 | 43.536.700 | | 2004-10-01 | 00:00:00 | 112,26 | 113,65 | 112,21 | 113,65 | 62.824.300 | | 2004-10-04 | 00:00:00 | 114,10 | 114,44 | 113,80 | 113,84 | 33.082.400 | | 2004-10-05 | 00:00:00 | 113,85 | 114,16 | 113,54 | 113,90 | 36.910.600 | | 2004-10-06 | 00:00:00 | 113,77 | 114,68 | 113,68 | 114,68 | 42.297.800 | | 2004-10-07 | 00:00:00 | 114,38 | 114,40 | 113,36 | 113,45 | 39.388.800 | | 2004-10-08 | 00:00:00 | 113,15 | 113,77 | 112,35 | 112,51 | 51.872.600 | | 2004-10-11 | 00:00:00 | 112,78 | 113,02 | 112,64 | 112,97 | 20.229.100 | | 2004-10-12 | 00:00:00 | 112,20 | 112,83 | 111,94 | 112,53 | 41.754.700 | | 2004-10-13 | 00:00:00 | 113,00 | 113,07 | 111,32 | 111,54 | 54.212.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
