(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 2021-04-13 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-29 | 00:00:00 | 124,41 | 124,63 | 123,50 | 123,74 | 62.358.100 | | 2005-08-01 | 00:00:00 | 123,83 | 124,04 | 123,45 | 123,65 | 40.418.200 | | 2005-08-02 | 00:00:00 | 123,87 | 124,60 | 123,74 | 124,39 | 45.147.400 | | 2005-08-03 | 00:00:00 | 124,25 | 124,74 | 124,12 | 124,72 | 36.837.200 | | 2005-08-04 | 00:00:00 | 124,23 | 124,31 | 123,57 | 123,72 | 50.855.600 | | 2005-08-05 | 00:00:00 | 123,45 | 123,98 | 122,67 | 122,88 | 53.595.500 | | 2005-08-08 | 00:00:00 | 123,15 | 123,41 | 122,38 | 122,65 | 47.616.000 | | 2005-08-09 | 00:00:00 | 123,06 | 123,59 | 122,87 | 123,39 | 47.170.000 | | 2005-08-10 | 00:00:00 | 123,82 | 124,50 | 122,82 | 123,33 | 72.863.700 | | 2005-08-11 | 00:00:00 | 123,27 | 124,03 | 123,01 | 123,82 | 58.570.200 | | 2005-08-12 | 00:00:00 | 123,57 | 123,69 | 122,75 | 123,06 | 54.776.900 | | 2005-08-15 | 00:00:00 | 123,22 | 123,87 | 122,83 | 123,82 | 36.208.500 | | 2005-08-16 | 00:00:00 | 123,44 | 123,52 | 122,09 | 122,21 | 71.942.100 | | 2005-08-17 | 00:00:00 | 122,19 | 122,87 | 122,03 | 122,20 | 62.275.100 | | 2005-08-18 | 00:00:00 | 122,05 | 122,56 | 121,84 | 122,19 | 53.388.600 | | 2005-08-19 | 00:00:00 | 122,63 | 122,82 | 122,20 | 122,47 | 39.842.100 | | 2005-08-22 | 00:00:00 | 122,58 | 123,23 | 121,88 | 122,47 | 69.912.000 | | 2005-08-23 | 00:00:00 | 122,50 | 122,61 | 121,15 | 122,24 | 55.168.600 | | 2005-08-24 | 00:00:00 | 121,94 | 122,73 | 121,09 | 121,15 | 79.104.600 | | 2005-08-25 | 00:00:00 | 121,35 | 121,67 | 121,21 | 121,59 | 35.631.100 | | 2005-08-26 | 00:00:00 | 121,48 | 121,49 | 120,68 | 120,76 | 61.956.800 | | 2005-08-29 | 00:00:00 | 120,41 | 121,78 | 120,38 | 121,69 | 56.179.200 | | 2005-08-30 | 00:00:00 | 121,25 | 121,30 | 120,39 | 121,05 | 74.160.200 | | 2005-08-31 | 00:00:00 | 121,19 | 122,66 | 120,74 | 122,58 | 102.945.200 | | 2005-09-01 | 00:00:00 | 122,52 | 123,15 | 121,14 | 122,49 | 74.578.700 | | 2005-09-02 | 00:00:00 | 122,85 | 122,88 | 122,04 | 122,27 | 47.653.400 | | 2005-09-06 | 00:00:00 | 122,66 | 123,80 | 122,65 | 123,70 | 57.251.300 | | 2005-09-07 | 00:00:00 | 123,63 | 124,13 | 123,46 | 123,91 | 41.749.700 | | 2005-09-08 | 00:00:00 | 123,66 | 124,00 | 123,31 | 123,50 | 39.068.700 | | 2005-09-09 | 00:00:00 | 123,83 | 124,74 | 123,80 | 124,60 | 43.093.900 | | 2005-09-12 | 00:00:00 | 124,45 | 124,67 | 124,27 | 124,35 | 33.017.600 | | 2005-09-13 | 00:00:00 | 124,13 | 124,42 | 123,52 | 123,66 | 58.427.500 | | 2005-09-14 | 00:00:00 | 123,74 | 123,92 | 123,02 | 123,21 | 57.694.600 | | 2005-09-15 | 00:00:00 | 123,59 | 123,65 | 122,90 | 123,15 | 73.156.900 | | 2005-09-16 | 00:00:00 | 123,30 | 123,74 | 122,87 | 123,50 | 75.424.100 | | 2005-09-19 | 00:00:00 | 123,47 | 123,55 | 122,64 | 123,09 | 53.355.300 | | 2005-09-20 | 00:00:00 | 123,20 | 123,61 | 121,87 | 122,05 | 84.480.300 | | 2005-09-21 | 00:00:00 | 121,79 | 121,87 | 120,78 | 120,91 | 94.469.100 | | 2005-09-22 | 00:00:00 | 120,95 | 121,66 | 120,44 | 121,34 | 84.597.200 | | 2005-09-23 | 00:00:00 | 121,24 | 121,89 | 120,90 | 121,44 | 59.368.100 | | 2005-09-26 | 00:00:00 | 122,02 | 122,24 | 121,08 | 121,58 | 70.415.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
