(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 | | 2004-12-09 | 00:00:00 | 118,14 | 119,46 | 117,73 | 119,21 | 60.922.800 | | 2004-12-10 | 00:00:00 | 118,92 | 119,56 | 118,85 | 119,33 | 47.828.600 | | 2004-12-13 | 00:00:00 | 119,76 | 120,40 | 119,35 | 120,37 | 38.541.000 | | 2004-12-14 | 00:00:00 | 120,18 | 120,96 | 120,18 | 120,79 | 41.500.700 | | 2004-12-15 | 00:00:00 | 120,70 | 121,11 | 120,31 | 120,88 | 46.699.200 | | 2004-12-16 | 00:00:00 | 120,72 | 121,24 | 120,04 | 120,81 | 51.641.800 | | 2004-12-17 | 00:00:00 | 119,46 | 119,97 | 119,16 | 119,44 | 70.761.900 | | 2004-12-20 | 00:00:00 | 119,75 | 120,29 | 119,17 | 119,47 | 47.187.400 | | 2004-12-21 | 00:00:00 | 119,60 | 120,48 | 119,46 | 120,39 | 33.094.200 | | 2004-12-22 | 00:00:00 | 120,38 | 121,08 | 120,30 | 120,68 | 31.500.700 | | 2004-12-23 | 00:00:00 | 120,87 | 121,28 | 120,66 | 120,77 | 25.646.100 | | 2004-12-27 | 00:00:00 | 121,20 | 121,36 | 120,39 | 120,52 | 29.944.100 | | 2004-12-28 | 00:00:00 | 120,64 | 121,33 | 120,60 | 121,18 | 23.422.900 | | 2004-12-29 | 00:00:00 | 121,08 | 121,40 | 120,95 | 121,36 | 22.650.600 | | 2004-12-30 | 00:00:00 | 121,40 | 121,57 | 121,04 | 121,13 | 21.076.900 | | 2004-12-31 | 00:00:00 | 121,30 | 121,66 | 120,80 | 120,87 | 28.648.800 | | 2005-01-03 | 00:00:00 | 121,56 | 121,76 | 119,90 | 120,30 | 55.748.000 | | 2005-01-04 | 00:00:00 | 120,46 | 120,54 | 118,44 | 118,83 | 69.167.600 | | 2005-01-05 | 00:00:00 | 118,74 | 119,25 | 118,00 | 118,01 | 65.667.300 | | 2005-01-06 | 00:00:00 | 118,44 | 119,15 | 118,26 | 118,61 | 47.814.700 | | 2005-01-07 | 00:00:00 | 118,97 | 119,23 | 118,13 | 118,44 | 55.847.700 | | 2005-01-10 | 00:00:00 | 118,34 | 119,46 | 118,34 | 119,00 | 56.563.300 | | 2005-01-11 | 00:00:00 | 118,64 | 118,74 | 117,99 | 118,18 | 63.099.700 | | 2005-01-12 | 00:00:00 | 118,40 | 118,84 | 117,52 | 118,57 | 72.720.500 | | 2005-01-13 | 00:00:00 | 118,64 | 118,73 | 117,50 | 117,62 | 55.537.500 | | 2005-01-14 | 00:00:00 | 117,97 | 118,53 | 117,76 | 118,24 | 42.032.500 | | 2005-01-18 | 00:00:00 | 118,05 | 119,62 | 117,95 | 119,47 | 57.391.700 | | 2005-01-19 | 00:00:00 | 119,43 | 119,52 | 118,21 | 118,22 | 54.378.900 | | 2005-01-20 | 00:00:00 | 117,89 | 118,20 | 117,29 | 117,50 | 72.049.300 | | 2005-01-21 | 00:00:00 | 117,79 | 118,00 | 116,65 | 116,78 | 63.160.400 | | 2005-01-24 | 00:00:00 | 117,09 | 117,34 | 116,37 | 116,55 | 58.441.900 | | 2005-01-25 | 00:00:00 | 116,91 | 117,47 | 116,72 | 116,88 | 68.245.000 | | 2005-01-26 | 00:00:00 | 117,32 | 117,60 | 117,04 | 117,23 | 57.195.100 | | 2005-01-27 | 00:00:00 | 117,19 | 117,75 | 116,98 | 117,43 | 55.878.800 | | 2005-01-28 | 00:00:00 | 117,49 | 117,55 | 116,61 | 117,43 | 60.738.900 | | 2005-01-31 | 00:00:00 | 117,95 | 118,25 | 117,71 | 118,16 | 52.532.700 | | 2005-02-01 | 00:00:00 | 118,25 | 119,08 | 118,10 | 118,91 | 49.841.200 | | 2005-02-02 | 00:00:00 | 119,06 | 119,59 | 118,90 | 119,27 | 52.468.900 | | 2005-02-03 | 00:00:00 | 119,06 | 119,16 | 118,57 | 118,96 | 48.837.100 | | 2005-02-04 | 00:00:00 | 119,00 | 120,43 | 118,98 | 120,23 | 50.024.600 | | 2005-02-07 | 00:00:00 | 120,25 | 120,52 | 119,96 | 120,07 | 45.412.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
