(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 122,02 | 122,24 | 121,08 | 121,58 | 70.415.400 | | 2005-09-27 | 00:00:00 | 121,52 | 121,99 | 121,02 | 121,55 | 66.150.800 | | 2005-09-28 | 00:00:00 | 121,93 | 122,12 | 121,20 | 121,67 | 58.620.500 | | 2005-09-29 | 00:00:00 | 121,55 | 122,86 | 121,08 | 122,66 | 66.607.700 | | 2005-09-30 | 00:00:00 | 122,62 | 123,04 | 121,74 | 123,04 | 47.824.200 | | 2005-10-03 | 00:00:00 | 122,96 | 123,34 | 122,45 | 122,60 | 50.994.800 | | 2005-10-04 | 00:00:00 | 122,79 | 123,03 | 121,16 | 121,22 | 60.776.300 | | 2005-10-05 | 00:00:00 | 121,25 | 121,31 | 119,57 | 119,63 | 106.052.100 | | 2005-10-06 | 00:00:00 | 119,78 | 120,26 | 118,17 | 119,20 | 140.941.800 | | 2005-10-07 | 00:00:00 | 119,70 | 120,05 | 119,13 | 119,61 | 75.661.400 | | 2005-10-10 | 00:00:00 | 119,68 | 119,71 | 118,30 | 118,60 | 52.677.000 | | 2005-10-11 | 00:00:00 | 118,99 | 119,39 | 118,32 | 118,43 | 75.629.800 | | 2005-10-12 | 00:00:00 | 118,39 | 119,13 | 117,41 | 117,50 | 100.510.400 | | 2005-10-13 | 00:00:00 | 117,46 | 118,08 | 116,88 | 117,43 | 99.052.900 | | 2005-10-14 | 00:00:00 | 118,12 | 118,81 | 117,56 | 118,67 | 88.651.000 | | 2005-10-17 | 00:00:00 | 118,80 | 119,27 | 118,45 | 119,11 | 68.109.300 | | 2005-10-18 | 00:00:00 | 118,94 | 118,96 | 117,80 | 117,82 | 74.996.900 | | 2005-10-19 | 00:00:00 | 117,50 | 119,80 | 117,12 | 119,78 | 116.563.800 | | 2005-10-20 | 00:00:00 | 119,49 | 119,81 | 117,30 | 117,67 | 131.966.700 | | 2005-10-21 | 00:00:00 | 118,29 | 118,78 | 117,51 | 118,13 | 96.579.500 | | 2005-10-24 | 00:00:00 | 118,44 | 120,09 | 118,41 | 119,96 | 71.308.400 | | 2005-10-25 | 00:00:00 | 119,72 | 120,24 | 118,94 | 119,72 | 76.594.500 | | 2005-10-26 | 00:00:00 | 119,51 | 120,54 | 119,19 | 119,37 | 80.855.800 | | 2005-10-27 | 00:00:00 | 119,20 | 119,37 | 117,93 | 118,10 | 66.623.100 | | 2005-10-28 | 00:00:00 | 118,43 | 119,95 | 118,10 | 119,80 | 72.322.000 | | 2005-10-31 | 00:00:00 | 120,29 | 121,30 | 120,13 | 120,13 | 77.698.900 | | 2005-11-01 | 00:00:00 | 120,58 | 120,90 | 120,22 | 120,49 | 66.365.100 | | 2005-11-02 | 00:00:00 | 120,17 | 121,75 | 120,13 | 121,75 | 74.012.300 | | 2005-11-03 | 00:00:00 | 122,15 | 122,66 | 121,75 | 122,27 | 84.897.600 | | 2005-11-04 | 00:00:00 | 122,40 | 122,46 | 121,55 | 122,11 | 59.156.000 | | 2005-11-07 | 00:00:00 | 122,37 | 122,62 | 121,85 | 122,23 | 46.765.400 | | 2005-11-08 | 00:00:00 | 121,93 | 122,42 | 121,79 | 122,23 | 42.152.800 | | 2005-11-09 | 00:00:00 | 122,08 | 122,95 | 121,86 | 122,39 | 57.666.800 | | 2005-11-10 | 00:00:00 | 122,34 | 123,52 | 121,75 | 123,34 | 79.048.100 | | 2005-11-11 | 00:00:00 | 123,35 | 123,84 | 122,43 | 123,76 | 34.867.000 | | 2005-11-14 | 00:00:00 | 123,79 | 124,02 | 123,38 | 123,69 | 45.092.200 | | 2005-11-15 | 00:00:00 | 123,55 | 124,09 | 122,86 | 123,24 | 69.592.500 | | 2005-11-16 | 00:00:00 | 123,37 | 123,55 | 122,98 | 123,49 | 51.133.000 | | 2005-11-17 | 00:00:00 | 123,68 | 124,65 | 123,14 | 124,64 | 55.717.500 | | 2005-11-18 | 00:00:00 | 125,06 | 125,28 | 124,33 | 125,13 | 72.437.200 | | 2005-11-21 | 00:00:00 | 125,15 | 125,91 | 124,98 | 125,76 | 50.021.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
