(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 125,15 | 125,91 | 124,98 | 125,76 | 50.021.200 | | 2005-11-22 | 00:00:00 | 125,56 | 126,52 | 125,42 | 126,30 | 66.438.800 | | 2005-11-23 | 00:00:00 | 126,25 | 127,41 | 126,21 | 127,03 | 50.854.700 | | 2005-11-25 | 00:00:00 | 126,98 | 127,22 | 126,81 | 127,13 | 15.270.000 | | 2005-11-28 | 00:00:00 | 127,25 | 127,27 | 126,04 | 126,23 | 54.498.500 | | 2005-11-29 | 00:00:00 | 126,65 | 126,98 | 126,09 | 126,09 | 51.738.900 | | 2005-11-30 | 00:00:00 | 126,16 | 126,52 | 125,29 | 125,41 | 56.007.200 | | 2005-12-01 | 00:00:00 | 126,02 | 127,03 | 125,98 | 126,69 | 65.468.200 | | 2005-12-02 | 00:00:00 | 126,77 | 127,08 | 126,50 | 126,85 | 46.699.400 | | 2005-12-05 | 00:00:00 | 126,70 | 126,73 | 126,18 | 126,58 | 59.273.400 | | 2005-12-06 | 00:00:00 | 127,05 | 127,74 | 126,63 | 126,82 | 57.935.200 | | 2005-12-07 | 00:00:00 | 126,77 | 126,87 | 125,68 | 126,08 | 66.816.500 | | 2005-12-08 | 00:00:00 | 126,22 | 126,82 | 125,48 | 126,00 | 62.608.600 | | 2005-12-09 | 00:00:00 | 126,16 | 126,78 | 125,82 | 126,33 | 50.744.500 | | 2005-12-12 | 00:00:00 | 126,71 | 126,86 | 125,96 | 126,45 | 48.389.900 | | 2005-12-13 | 00:00:00 | 126,42 | 127,70 | 126,29 | 127,31 | 88.630.900 | | 2005-12-14 | 00:00:00 | 127,19 | 128,09 | 127,14 | 127,81 | 64.375.000 | | 2005-12-15 | 00:00:00 | 127,84 | 128,00 | 127,18 | 127,44 | 55.900.300 | | 2005-12-16 | 00:00:00 | 127,28 | 127,36 | 126,36 | 126,36 | 46.238.300 | | 2005-12-19 | 00:00:00 | 126,73 | 126,87 | 125,69 | 125,71 | 48.733.000 | | 2005-12-20 | 00:00:00 | 125,86 | 126,59 | 125,48 | 125,83 | 46.603.200 | | 2005-12-21 | 00:00:00 | 126,22 | 126,76 | 125,80 | 126,03 | 51.806.900 | | 2005-12-22 | 00:00:00 | 126,31 | 126,69 | 126,08 | 126,69 | 32.247.900 | | 2005-12-23 | 00:00:00 | 126,78 | 126,86 | 126,42 | 126,76 | 27.977.300 | | 2005-12-27 | 00:00:00 | 126,96 | 127,05 | 125,38 | 125,47 | 44.499.500 | | 2005-12-28 | 00:00:00 | 125,74 | 125,99 | 125,50 | 125,75 | 30.764.300 | | 2005-12-29 | 00:00:00 | 125,72 | 125,96 | 125,06 | 125,19 | 32.788.900 | | 2005-12-30 | 00:00:00 | 124,80 | 125,06 | 124,36 | 124,51 | 44.645.600 | | 2006-01-03 | 00:00:00 | 125,19 | 127,00 | 124,39 | 126,70 | 73.256.700 | | 2006-01-04 | 00:00:00 | 126,86 | 127,49 | 126,70 | 127,30 | 51.899.600 | | 2006-01-05 | 00:00:00 | 127,15 | 127,59 | 126,88 | 127,38 | 47.307.500 | | 2006-01-06 | 00:00:00 | 128,02 | 128,58 | 127,36 | 128,44 | 62.885.900 | | 2006-01-09 | 00:00:00 | 128,42 | 129,06 | 128,38 | 128,77 | 43.527.400 | | 2006-01-10 | 00:00:00 | 128,39 | 128,98 | 128,26 | 128,90 | 44.960.800 | | 2006-01-11 | 00:00:00 | 129,02 | 129,44 | 128,73 | 129,31 | 49.598.900 | | 2006-01-12 | 00:00:00 | 129,08 | 129,28 | 128,44 | 128,80 | 40.509.200 | | 2006-01-13 | 00:00:00 | 128,57 | 128,90 | 128,20 | 128,68 | 44.856.700 | | 2006-01-17 | 00:00:00 | 128,20 | 128,42 | 127,81 | 128,33 | 52.066.600 | | 2006-01-18 | 00:00:00 | 127,58 | 128,90 | 127,16 | 127,82 | 75.067.600 | | 2006-01-19 | 00:00:00 | 128,13 | 128,77 | 127,81 | 128,31 | 81.530.400 | | 2006-01-20 | 00:00:00 | 128,28 | 128,31 | 125,97 | 125,97 | 114.957.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
