(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 2023-12-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-07 | 00:00:00 | 120,25 | 120,52 | 119,96 | 120,07 | 45.412.000 | | 2005-02-08 | 00:00:00 | 120,17 | 120,65 | 120,07 | 120,21 | 39.263.500 | | 2005-02-09 | 00:00:00 | 120,42 | 120,49 | 119,25 | 119,31 | 55.279.400 | | 2005-02-10 | 00:00:00 | 119,66 | 120,02 | 119,26 | 119,74 | 45.858.600 | | 2005-02-11 | 00:00:00 | 119,70 | 121,04 | 119,46 | 120,77 | 53.133.000 | | 2005-02-14 | 00:00:00 | 120,69 | 120,86 | 120,48 | 120,68 | 32.432.100 | | 2005-02-15 | 00:00:00 | 120,80 | 121,43 | 120,68 | 121,13 | 43.852.700 | | 2005-02-16 | 00:00:00 | 120,93 | 121,46 | 120,67 | 121,21 | 55.523.000 | | 2005-02-17 | 00:00:00 | 121,23 | 121,33 | 120,22 | 120,23 | 58.124.000 | | 2005-02-18 | 00:00:00 | 120,24 | 120,48 | 119,90 | 120,39 | 47.723.300 | | 2005-02-22 | 00:00:00 | 119,90 | 120,47 | 118,58 | 118,60 | 80.697.600 | | 2005-02-23 | 00:00:00 | 118,93 | 119,57 | 118,62 | 119,45 | 68.292.600 | | 2005-02-24 | 00:00:00 | 119,24 | 120,32 | 118,98 | 120,24 | 68.563.600 | | 2005-02-25 | 00:00:00 | 120,27 | 121,67 | 120,18 | 121,43 | 60.899.900 | | 2005-02-28 | 00:00:00 | 121,15 | 121,30 | 120,04 | 120,63 | 69.381.300 | | 2005-03-01 | 00:00:00 | 120,82 | 121,52 | 120,78 | 121,23 | 47.294.400 | | 2005-03-02 | 00:00:00 | 120,76 | 121,93 | 120,65 | 121,17 | 64.226.500 | | 2005-03-03 | 00:00:00 | 121,66 | 121,90 | 120,70 | 121,22 | 61.230.800 | | 2005-03-04 | 00:00:00 | 122,05 | 122,83 | 121,79 | 122,73 | 56.168.500 | | 2005-03-07 | 00:00:00 | 122,66 | 123,25 | 122,40 | 122,79 | 43.442.400 | | 2005-03-08 | 00:00:00 | 122,67 | 123,00 | 122,11 | 122,33 | 44.362.000 | | 2005-03-09 | 00:00:00 | 121,97 | 122,29 | 120,96 | 120,97 | 73.263.600 | | 2005-03-10 | 00:00:00 | 121,20 | 121,50 | 120,40 | 121,24 | 65.149.000 | | 2005-03-11 | 00:00:00 | 121,31 | 121,72 | 120,16 | 120,39 | 57.976.500 | | 2005-03-14 | 00:00:00 | 120,61 | 121,16 | 120,28 | 121,14 | 36.336.400 | | 2005-03-15 | 00:00:00 | 121,42 | 121,46 | 120,08 | 120,14 | 62.438.500 | | 2005-03-16 | 00:00:00 | 119,70 | 120,16 | 118,90 | 119,12 | 74.874.200 | | 2005-03-17 | 00:00:00 | 119,31 | 119,74 | 118,98 | 119,36 | 62.584.200 | | 2005-03-18 | 00:00:00 | 119,11 | 119,53 | 118,15 | 118,54 | 60.232.000 | | 2005-03-21 | 00:00:00 | 118,71 | 118,78 | 117,76 | 118,10 | 61.244.300 | | 2005-03-22 | 00:00:00 | 118,37 | 118,93 | 116,90 | 116,90 | 92.472.400 | | 2005-03-23 | 00:00:00 | 116,95 | 117,72 | 116,75 | 117,00 | 70.817.300 | | 2005-03-24 | 00:00:00 | 117,46 | 117,99 | 117,06 | 117,14 | 51.932.500 | | 2005-03-28 | 00:00:00 | 117,42 | 117,94 | 117,31 | 117,31 | 46.765.500 | | 2005-03-29 | 00:00:00 | 117,14 | 117,90 | 116,25 | 116,53 | 71.160.300 | | 2005-03-30 | 00:00:00 | 116,78 | 118,20 | 116,77 | 118,18 | 62.002.100 | | 2005-03-31 | 00:00:00 | 118,19 | 118,46 | 117,87 | 117,96 | 64.575.400 | | 2005-04-01 | 00:00:00 | 118,63 | 118,99 | 116,91 | 117,43 | 95.255.300 | | 2005-04-04 | 00:00:00 | 117,36 | 117,86 | 116,74 | 117,63 | 71.581.200 | | 2005-04-05 | 00:00:00 | 117,78 | 118,38 | 117,67 | 118,19 | 46.853.900 | | 2005-04-06 | 00:00:00 | 118,45 | 118,95 | 118,18 | 118,60 | 53.268.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
