(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 130,64 | 130,90 | 130,21 | 130,41 | 45.538.500 | | 2006-03-21 | 00:00:00 | 130,37 | 130,99 | 129,45 | 129,59 | 87.102.700 | | 2006-03-22 | 00:00:00 | 129,51 | 130,51 | 129,45 | 130,38 | 51.605.700 | | 2006-03-23 | 00:00:00 | 130,26 | 130,39 | 129,66 | 130,11 | 46.704.200 | | 2006-03-24 | 00:00:00 | 129,99 | 130,57 | 129,74 | 130,21 | 43.209.200 | | 2006-03-27 | 00:00:00 | 130,03 | 130,28 | 129,74 | 130,02 | 32.523.000 | | 2006-03-28 | 00:00:00 | 129,93 | 130,53 | 129,05 | 129,22 | 82.079.900 | | 2006-03-29 | 00:00:00 | 129,41 | 130,50 | 129,29 | 130,03 | 61.505.700 | | 2006-03-30 | 00:00:00 | 130,11 | 130,98 | 129,55 | 129,80 | 70.571.700 | | 2006-03-31 | 00:00:00 | 130,02 | 130,24 | 129,37 | 129,83 | 62.925.600 | | 2006-04-03 | 00:00:00 | 130,07 | 130,87 | 129,49 | 129,73 | 61.624.700 | | 2006-04-04 | 00:00:00 | 129,73 | 130,73 | 129,36 | 130,56 | 54.809.300 | | 2006-04-05 | 00:00:00 | 130,61 | 131,28 | 130,38 | 131,01 | 50.607.200 | | 2006-04-06 | 00:00:00 | 130,85 | 131,21 | 130,19 | 130,87 | 57.906.200 | | 2006-04-07 | 00:00:00 | 131,06 | 131,40 | 129,35 | 129,54 | 80.180.900 | | 2006-04-10 | 00:00:00 | 129,74 | 130,08 | 129,26 | 129,74 | 41.496.500 | | 2006-04-11 | 00:00:00 | 129,85 | 130,06 | 128,25 | 128,64 | 72.799.400 | | 2006-04-12 | 00:00:00 | 128,77 | 129,13 | 128,61 | 128,88 | 43.033.700 | | 2006-04-13 | 00:00:00 | 128,59 | 129,25 | 128,31 | 128,71 | 51.051.800 | | 2006-04-17 | 00:00:00 | 128,83 | 129,31 | 128,02 | 128,66 | 64.167.700 | | 2006-04-18 | 00:00:00 | 128,93 | 130,94 | 128,93 | 130,70 | 92.531.800 | | 2006-04-19 | 00:00:00 | 130,75 | 131,07 | 130,24 | 130,95 | 87.269.000 | | 2006-04-20 | 00:00:00 | 131,00 | 131,86 | 130,60 | 131,13 | 86.005.500 | | 2006-04-21 | 00:00:00 | 131,69 | 131,79 | 130,62 | 131,15 | 72.342.600 | | 2006-04-24 | 00:00:00 | 130,89 | 131,07 | 130,38 | 130,91 | 52.546.400 | | 2006-04-25 | 00:00:00 | 131,04 | 131,12 | 129,92 | 130,37 | 84.359.800 | | 2006-04-26 | 00:00:00 | 130,50 | 131,14 | 130,30 | 130,40 | 67.262.400 | | 2006-04-27 | 00:00:00 | 129,90 | 131,63 | 129,59 | 131,03 | 124.478.600 | | 2006-04-28 | 00:00:00 | 130,79 | 131,75 | 130,71 | 131,47 | 55.854.400 | | 2006-05-01 | 00:00:00 | 131,47 | 131,80 | 130,32 | 130,40 | 64.990.300 | | 2006-05-02 | 00:00:00 | 131,01 | 131,46 | 130,74 | 131,38 | 49.063.500 | | 2006-05-03 | 00:00:00 | 131,15 | 131,32 | 130,45 | 130,89 | 60.821.300 | | 2006-05-04 | 00:00:00 | 131,08 | 131,62 | 130,97 | 131,36 | 42.921.400 | | 2006-05-05 | 00:00:00 | 132,05 | 132,80 | 131,85 | 132,52 | 62.588.200 | | 2006-05-08 | 00:00:00 | 132,51 | 132,77 | 132,36 | 132,36 | 30.016.700 | | 2006-05-09 | 00:00:00 | 132,42 | 132,77 | 132,31 | 132,62 | 29.864.000 | | 2006-05-10 | 00:00:00 | 132,41 | 132,75 | 131,89 | 132,55 | 64.378.200 | | 2006-05-11 | 00:00:00 | 132,51 | 132,55 | 130,52 | 130,95 | 80.626.900 | | 2006-05-12 | 00:00:00 | 130,36 | 130,72 | 129,19 | 129,24 | 91.726.500 | | 2006-05-15 | 00:00:00 | 128,79 | 129,74 | 128,61 | 129,50 | 84.029.300 | | 2006-05-16 | 00:00:00 | 129,76 | 130,00 | 129,01 | 129,31 | 62.137.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
