(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 | | 2004-10-13 | 00:00:00 | 113,00 | 113,07 | 111,32 | 111,54 | 54.212.600 | | 2004-10-14 | 00:00:00 | 111,68 | 111,93 | 110,58 | 110,64 | 64.082.200 | | 2004-10-15 | 00:00:00 | 111,02 | 111,74 | 110,57 | 111,26 | 63.482.200 | | 2004-10-18 | 00:00:00 | 110,89 | 111,90 | 110,70 | 111,68 | 43.535.100 | | 2004-10-19 | 00:00:00 | 112,02 | 112,23 | 110,59 | 110,74 | 55.851.900 | | 2004-10-20 | 00:00:00 | 110,38 | 110,82 | 109,75 | 110,52 | 57.118.500 | | 2004-10-21 | 00:00:00 | 110,79 | 111,32 | 110,21 | 111,24 | 53.218.300 | | 2004-10-22 | 00:00:00 | 111,19 | 111,25 | 109,86 | 109,99 | 48.752.400 | | 2004-10-25 | 00:00:00 | 109,75 | 110,12 | 109,35 | 109,86 | 43.990.900 | | 2004-10-26 | 00:00:00 | 110,13 | 111,60 | 109,88 | 111,54 | 54.337.400 | | 2004-10-27 | 00:00:00 | 111,38 | 113,10 | 111,12 | 112,88 | 73.896.000 | | 2004-10-28 | 00:00:00 | 112,78 | 113,56 | 112,49 | 113,22 | 54.413.300 | | 2004-10-29 | 00:00:00 | 113,12 | 113,64 | 112,90 | 113,20 | 48.820.200 | | 2004-11-01 | 00:00:00 | 113,56 | 113,84 | 113,20 | 113,51 | 36.720.900 | | 2004-11-02 | 00:00:00 | 113,67 | 114,57 | 113,22 | 113,55 | 56.210.000 | | 2004-11-03 | 00:00:00 | 115,03 | 115,36 | 114,24 | 114,98 | 76.960.200 | | 2004-11-04 | 00:00:00 | 114,78 | 116,67 | 114,68 | 116,55 | 55.350.300 | | 2004-11-05 | 00:00:00 | 117,05 | 117,64 | 116,49 | 117,28 | 63.287.200 | | 2004-11-08 | 00:00:00 | 116,98 | 117,23 | 116,72 | 117,11 | 33.863.800 | | 2004-11-09 | 00:00:00 | 117,08 | 117,50 | 116,76 | 116,88 | 44.658.100 | | 2004-11-10 | 00:00:00 | 117,06 | 117,55 | 116,76 | 116,97 | 45.265.400 | | 2004-11-11 | 00:00:00 | 117,18 | 118,12 | 117,10 | 117,86 | 37.863.200 | | 2004-11-12 | 00:00:00 | 117,97 | 119,00 | 117,68 | 118,79 | 55.583.700 | | 2004-11-15 | 00:00:00 | 118,50 | 118,77 | 118,23 | 118,73 | 35.297.900 | | 2004-11-16 | 00:00:00 | 118,36 | 118,41 | 117,73 | 117,88 | 40.028.700 | | 2004-11-17 | 00:00:00 | 118,37 | 119,14 | 118,07 | 118,58 | 54.494.000 | | 2004-11-18 | 00:00:00 | 118,53 | 118,80 | 118,23 | 118,74 | 31.854.300 | | 2004-11-19 | 00:00:00 | 118,70 | 118,72 | 117,14 | 117,42 | 54.276.500 | | 2004-11-22 | 00:00:00 | 117,17 | 118,12 | 117,03 | 117,98 | 37.560.200 | | 2004-11-23 | 00:00:00 | 117,93 | 118,26 | 117,37 | 118,16 | 41.968.800 | | 2004-11-24 | 00:00:00 | 118,27 | 118,59 | 118,05 | 118,44 | 29.724.800 | | 2004-11-26 | 00:00:00 | 118,51 | 118,98 | 118,30 | 118,35 | 15.487.700 | | 2004-11-29 | 00:00:00 | 118,79 | 119,01 | 117,48 | 117,81 | 61.460.800 | | 2004-11-30 | 00:00:00 | 118,00 | 118,24 | 117,64 | 117,89 | 53.685.200 | | 2004-12-01 | 00:00:00 | 118,16 | 119,50 | 118,10 | 119,23 | 49.898.300 | | 2004-12-02 | 00:00:00 | 119,10 | 119,87 | 119,01 | 119,33 | 60.163.500 | | 2004-12-03 | 00:00:00 | 119,31 | 120,14 | 119,09 | 119,25 | 49.067.900 | | 2004-12-06 | 00:00:00 | 119,21 | 119,64 | 118,84 | 119,21 | 33.030.500 | | 2004-12-07 | 00:00:00 | 119,49 | 119,62 | 118,04 | 118,10 | 52.047.200 | | 2004-12-08 | 00:00:00 | 118,21 | 118,82 | 118,01 | 118,79 | 43.895.100 | | 2004-12-09 | 00:00:00 | 118,14 | 119,46 | 117,73 | 119,21 | 60.922.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
