(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-02 | 00:00:00 | 120,23 | 120,84 | 120,10 | 120,76 | 39.704.500 | | 2005-06-03 | 00:00:00 | 120,55 | 120,89 | 119,73 | 120,15 | 60.999.400 | | 2005-06-06 | 00:00:00 | 119,95 | 120,20 | 119,55 | 120,04 | 36.046.400 | | 2005-06-07 | 00:00:00 | 120,39 | 121,25 | 120,01 | 120,13 | 66.501.300 | | 2005-06-08 | 00:00:00 | 120,43 | 120,59 | 119,67 | 119,91 | 46.881.200 | | 2005-06-09 | 00:00:00 | 119,74 | 120,58 | 119,44 | 120,48 | 56.653.300 | | 2005-06-10 | 00:00:00 | 120,56 | 120,65 | 119,60 | 120,20 | 36.465.300 | | 2005-06-13 | 00:00:00 | 119,94 | 121,08 | 119,81 | 120,58 | 49.383.200 | | 2005-06-14 | 00:00:00 | 120,45 | 121,20 | 120,38 | 120,86 | 33.857.100 | | 2005-06-15 | 00:00:00 | 121,16 | 121,24 | 120,23 | 121,09 | 53.195.600 | | 2005-06-16 | 00:00:00 | 121,06 | 121,64 | 120,92 | 121,40 | 46.564.500 | | 2005-06-17 | 00:00:00 | 121,54 | 121,90 | 121,22 | 121,36 | 51.529.400 | | 2005-06-20 | 00:00:00 | 121,08 | 121,84 | 120,94 | 121,40 | 41.019.400 | | 2005-06-21 | 00:00:00 | 121,50 | 121,65 | 121,03 | 121,47 | 39.879.800 | | 2005-06-22 | 00:00:00 | 121,68 | 121,94 | 121,07 | 121,57 | 46.310.100 | | 2005-06-23 | 00:00:00 | 121,32 | 121,60 | 119,83 | 119,86 | 62.185.600 | | 2005-06-24 | 00:00:00 | 119,88 | 120,01 | 118,84 | 118,98 | 58.572.500 | | 2005-06-27 | 00:00:00 | 118,97 | 119,41 | 118,75 | 119,15 | 48.183.800 | | 2005-06-28 | 00:00:00 | 119,40 | 120,24 | 119,37 | 120,15 | 41.174.200 | | 2005-06-29 | 00:00:00 | 120,37 | 120,40 | 119,76 | 119,83 | 42.316.500 | | 2005-06-30 | 00:00:00 | 120,22 | 120,32 | 118,95 | 119,18 | 62.288.800 | | 2005-07-01 | 00:00:00 | 119,45 | 119,80 | 119,21 | 119,53 | 49.737.500 | | 2005-07-05 | 00:00:00 | 119,25 | 120,65 | 119,19 | 120,49 | 51.549.000 | | 2005-07-06 | 00:00:00 | 120,39 | 120,65 | 119,41 | 119,48 | 52.363.600 | | 2005-07-07 | 00:00:00 | 118,29 | 119,95 | 118,26 | 119,95 | 103.268.800 | | 2005-07-08 | 00:00:00 | 119,97 | 121,32 | 119,72 | 121,32 | 64.491.200 | | 2005-07-11 | 00:00:00 | 121,33 | 122,10 | 121,31 | 121,94 | 49.688.300 | | 2005-07-12 | 00:00:00 | 121,99 | 122,63 | 121,64 | 122,26 | 51.871.100 | | 2005-07-13 | 00:00:00 | 122,27 | 122,52 | 121,99 | 122,43 | 41.182.300 | | 2005-07-14 | 00:00:00 | 122,98 | 123,44 | 122,49 | 122,91 | 63.638.800 | | 2005-07-15 | 00:00:00 | 122,79 | 123,04 | 122,36 | 122,84 | 56.075.900 | | 2005-07-18 | 00:00:00 | 122,50 | 122,63 | 122,05 | 122,35 | 56.598.400 | | 2005-07-19 | 00:00:00 | 122,71 | 123,11 | 122,41 | 123,02 | 59.165.700 | | 2005-07-20 | 00:00:00 | 122,59 | 123,73 | 122,30 | 123,44 | 69.477.000 | | 2005-07-21 | 00:00:00 | 123,55 | 123,61 | 122,47 | 122,72 | 101.110.900 | | 2005-07-22 | 00:00:00 | 122,88 | 123,56 | 122,63 | 123,54 | 52.607.100 | | 2005-07-25 | 00:00:00 | 123,41 | 123,95 | 122,85 | 123,19 | 57.301.600 | | 2005-07-26 | 00:00:00 | 123,23 | 123,53 | 122,95 | 123,34 | 42.758.800 | | 2005-07-27 | 00:00:00 | 123,50 | 123,89 | 123,05 | 123,79 | 43.181.600 | | 2005-07-28 | 00:00:00 | 123,96 | 124,64 | 123,64 | 124,57 | 47.880.700 | | 2005-07-29 | 00:00:00 | 124,41 | 124,63 | 123,50 | 123,74 | 62.358.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
