(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 118,45 | 118,95 | 118,18 | 118,60 | 53.268.200 | | 2005-04-07 | 00:00:00 | 118,41 | 119,26 | 118,32 | 119,24 | 46.734.600 | | 2005-04-08 | 00:00:00 | 119,17 | 119,21 | 118,00 | 118,00 | 63.772.900 | | 2005-04-11 | 00:00:00 | 118,29 | 118,42 | 117,83 | 118,09 | 44.945.000 | | 2005-04-12 | 00:00:00 | 117,89 | 119,06 | 117,07 | 118,70 | 86.144.800 | | 2005-04-13 | 00:00:00 | 118,56 | 118,80 | 117,13 | 117,30 | 65.949.000 | | 2005-04-14 | 00:00:00 | 117,40 | 117,50 | 115,77 | 115,77 | 96.119.800 | | 2005-04-15 | 00:00:00 | 115,74 | 116,20 | 114,10 | 114,15 | 128.677.300 | | 2005-04-18 | 00:00:00 | 114,12 | 114,96 | 113,96 | 114,50 | 100.035.200 | | 2005-04-19 | 00:00:00 | 115,10 | 115,53 | 114,83 | 115,41 | 64.930.100 | | 2005-04-20 | 00:00:00 | 115,38 | 115,63 | 113,55 | 113,80 | 107.735.900 | | 2005-04-21 | 00:00:00 | 114,79 | 116,21 | 114,38 | 116,01 | 86.952.200 | | 2005-04-22 | 00:00:00 | 115,74 | 116,50 | 114,27 | 115,57 | 88.845.800 | | 2005-04-25 | 00:00:00 | 115,86 | 116,50 | 115,72 | 116,33 | 52.284.100 | | 2005-04-26 | 00:00:00 | 115,96 | 116,77 | 115,15 | 115,20 | 72.626.000 | | 2005-04-27 | 00:00:00 | 114,86 | 116,07 | 114,44 | 115,65 | 84.131.900 | | 2005-04-28 | 00:00:00 | 115,27 | 115,68 | 114,20 | 114,20 | 72.481.500 | | 2005-04-29 | 00:00:00 | 115,07 | 115,87 | 113,97 | 115,75 | 103.993.800 | | 2005-05-02 | 00:00:00 | 116,07 | 116,41 | 115,52 | 116,40 | 56.026.400 | | 2005-05-03 | 00:00:00 | 116,07 | 116,85 | 115,69 | 116,60 | 86.000.300 | | 2005-05-04 | 00:00:00 | 116,65 | 117,75 | 116,28 | 117,50 | 81.055.700 | | 2005-05-05 | 00:00:00 | 117,67 | 118,00 | 116,74 | 117,46 | 96.906.700 | | 2005-05-06 | 00:00:00 | 117,93 | 117,99 | 117,06 | 117,09 | 67.415.400 | | 2005-05-09 | 00:00:00 | 117,21 | 118,08 | 117,05 | 117,82 | 43.750.500 | | 2005-05-10 | 00:00:00 | 117,36 | 117,50 | 116,39 | 116,60 | 74.613.500 | | 2005-05-11 | 00:00:00 | 116,93 | 117,40 | 115,85 | 117,24 | 91.647.400 | | 2005-05-12 | 00:00:00 | 117,32 | 117,59 | 115,95 | 115,95 | 95.086.800 | | 2005-05-13 | 00:00:00 | 116,30 | 116,62 | 114,80 | 115,72 | 85.267.000 | | 2005-05-16 | 00:00:00 | 115,70 | 116,84 | 115,66 | 116,80 | 49.207.000 | | 2005-05-17 | 00:00:00 | 116,41 | 117,70 | 116,16 | 117,58 | 61.071.800 | | 2005-05-18 | 00:00:00 | 118,09 | 119,08 | 118,01 | 118,79 | 77.944.900 | | 2005-05-19 | 00:00:00 | 119,02 | 119,41 | 118,70 | 119,29 | 61.768.100 | | 2005-05-20 | 00:00:00 | 119,34 | 119,39 | 118,74 | 119,12 | 46.345.500 | | 2005-05-23 | 00:00:00 | 119,21 | 120,04 | 119,19 | 119,78 | 51.047.900 | | 2005-05-24 | 00:00:00 | 119,44 | 119,83 | 119,20 | 119,50 | 50.654.100 | | 2005-05-25 | 00:00:00 | 119,35 | 119,87 | 118,83 | 119,41 | 47.608.800 | | 2005-05-26 | 00:00:00 | 119,79 | 120,21 | 119,62 | 120,05 | 43.256.200 | | 2005-05-27 | 00:00:00 | 120,06 | 120,25 | 119,80 | 120,25 | 24.596.100 | | 2005-05-31 | 00:00:00 | 120,08 | 120,17 | 119,40 | 119,48 | 43.377.200 | | 2005-06-01 | 00:00:00 | 119,52 | 120,92 | 119,45 | 120,50 | 69.611.000 | | 2005-06-02 | 00:00:00 | 120,23 | 120,84 | 120,10 | 120,76 | 39.704.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
