(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-20 | 00:00:00 | 128,28 | 128,31 | 125,97 | 125,97 | 114.957.800 | | 2006-01-23 | 00:00:00 | 126,21 | 126,82 | 126,13 | 126,42 | 67.017.400 | | 2006-01-24 | 00:00:00 | 126,63 | 127,15 | 126,42 | 126,55 | 53.008.800 | | 2006-01-25 | 00:00:00 | 127,04 | 127,18 | 125,84 | 126,66 | 87.747.700 | | 2006-01-26 | 00:00:00 | 127,25 | 127,67 | 126,76 | 127,36 | 71.294.000 | | 2006-01-27 | 00:00:00 | 127,66 | 128,66 | 127,45 | 128,54 | 65.771.200 | | 2006-01-30 | 00:00:00 | 128,44 | 128,81 | 128,35 | 128,44 | 33.709.600 | | 2006-01-31 | 00:00:00 | 128,32 | 128,54 | 127,49 | 127,50 | 72.937.000 | | 2006-02-01 | 00:00:00 | 127,82 | 128,43 | 127,72 | 128,39 | 63.561.000 | | 2006-02-02 | 00:00:00 | 128,10 | 128,14 | 126,80 | 126,90 | 83.626.900 | | 2006-02-03 | 00:00:00 | 126,58 | 128,39 | 126,14 | 126,27 | 86.040.400 | | 2006-02-06 | 00:00:00 | 126,44 | 126,80 | 126,17 | 126,60 | 45.511.900 | | 2006-02-07 | 00:00:00 | 126,38 | 126,66 | 125,40 | 125,48 | 71.208.100 | | 2006-02-08 | 00:00:00 | 125,85 | 128,10 | 125,60 | 126,62 | 59.422.200 | | 2006-02-09 | 00:00:00 | 126,92 | 127,60 | 126,37 | 126,41 | 62.023.300 | | 2006-02-10 | 00:00:00 | 126,43 | 127,13 | 125,45 | 126,64 | 64.508.700 | | 2006-02-13 | 00:00:00 | 126,60 | 126,79 | 125,95 | 126,41 | 52.308.700 | | 2006-02-14 | 00:00:00 | 126,46 | 128,03 | 126,21 | 127,75 | 90.964.400 | | 2006-02-15 | 00:00:00 | 127,68 | 128,32 | 127,24 | 128,20 | 85.471.300 | | 2006-02-16 | 00:00:00 | 128,34 | 129,21 | 128,18 | 129,16 | 61.017.900 | | 2006-02-17 | 00:00:00 | 129,05 | 129,16 | 128,58 | 128,81 | 40.342.600 | | 2006-02-21 | 00:00:00 | 129,11 | 129,40 | 128,29 | 128,49 | 46.456.300 | | 2006-02-22 | 00:00:00 | 128,77 | 129,65 | 128,65 | 129,27 | 42.326.700 | | 2006-02-23 | 00:00:00 | 129,27 | 129,64 | 128,28 | 129,08 | 43.423.200 | | 2006-02-24 | 00:00:00 | 129,11 | 129,48 | 128,76 | 129,41 | 36.777.400 | | 2006-02-27 | 00:00:00 | 129,40 | 130,04 | 129,28 | 129,46 | 35.858.600 | | 2006-02-28 | 00:00:00 | 129,20 | 129,91 | 128,13 | 128,23 | 74.394.800 | | 2006-03-01 | 00:00:00 | 128,60 | 129,49 | 128,50 | 129,37 | 48.641.600 | | 2006-03-02 | 00:00:00 | 128,90 | 129,42 | 128,61 | 129,36 | 60.642.300 | | 2006-03-03 | 00:00:00 | 128,67 | 130,07 | 128,65 | 128,76 | 73.402.500 | | 2006-03-06 | 00:00:00 | 129,14 | 129,18 | 127,85 | 128,17 | 57.478.400 | | 2006-03-07 | 00:00:00 | 127,86 | 128,06 | 127,40 | 127,97 | 61.780.800 | | 2006-03-08 | 00:00:00 | 127,70 | 128,44 | 127,18 | 128,24 | 66.692.400 | | 2006-03-09 | 00:00:00 | 128,28 | 128,68 | 127,38 | 127,38 | 56.313.600 | | 2006-03-10 | 00:00:00 | 127,71 | 128,84 | 127,44 | 128,59 | 60.490.800 | | 2006-03-13 | 00:00:00 | 128,84 | 129,16 | 128,53 | 128,83 | 45.479.100 | | 2006-03-14 | 00:00:00 | 128,71 | 130,23 | 128,61 | 130,18 | 69.877.300 | | 2006-03-15 | 00:00:00 | 130,15 | 130,86 | 129,85 | 130,76 | 53.398.900 | | 2006-03-16 | 00:00:00 | 131,01 | 131,47 | 130,84 | 131,03 | 65.526.400 | | 2006-03-17 | 00:00:00 | 130,68 | 130,90 | 130,38 | 130,62 | 47.286.800 | | 2006-03-20 | 00:00:00 | 130,64 | 130,90 | 130,21 | 130,41 | 45.538.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
