(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 | | 2006-05-16 | 00:00:00 | 129,76 | 130,00 | 129,01 | 129,31 | 62.137.600 | | 2006-05-17 | 00:00:00 | 128,67 | 129,10 | 126,77 | 126,85 | 144.789.500 | | 2006-05-18 | 00:00:00 | 127,35 | 127,75 | 126,11 | 126,21 | 87.906.300 | | 2006-05-19 | 00:00:00 | 126,87 | 127,49 | 125,80 | 127,10 | 124.309.400 | | 2006-05-22 | 00:00:00 | 126,28 | 127,17 | 125,50 | 126,13 | 110.852.800 | | 2006-05-23 | 00:00:00 | 127,18 | 127,63 | 125,17 | 125,17 | 92.006.500 | | 2006-05-24 | 00:00:00 | 125,68 | 126,89 | 124,76 | 126,17 | 168.405.000 | | 2006-05-25 | 00:00:00 | 126,92 | 127,73 | 126,43 | 127,73 | 78.977.900 | | 2006-05-26 | 00:00:00 | 128,01 | 128,38 | 127,51 | 128,38 | 62.989.700 | | 2006-05-30 | 00:00:00 | 127,97 | 128,00 | 126,05 | 126,10 | 72.419.900 | | 2006-05-31 | 00:00:00 | 126,62 | 127,51 | 126,20 | 127,51 | 86.926.200 | | 2006-06-01 | 00:00:00 | 127,38 | 128,94 | 127,27 | 128,73 | 73.721.700 | | 2006-06-02 | 00:00:00 | 129,25 | 129,43 | 128,32 | 129,00 | 91.702.600 | | 2006-06-05 | 00:00:00 | 128,85 | 128,86 | 126,77 | 127,12 | 86.105.100 | | 2006-06-06 | 00:00:00 | 127,21 | 127,38 | 125,76 | 126,81 | 130.498.600 | | 2006-06-07 | 00:00:00 | 126,91 | 127,65 | 125,79 | 125,86 | 108.599.400 | | 2006-06-08 | 00:00:00 | 125,58 | 126,50 | 123,87 | 125,75 | 204.957.200 | | 2006-06-09 | 00:00:00 | 126,36 | 126,96 | 125,29 | 125,35 | 94.972.200 | | 2006-06-12 | 00:00:00 | 125,88 | 125,93 | 123,82 | 123,99 | 95.815.900 | | 2006-06-13 | 00:00:00 | 123,74 | 124,84 | 122,55 | 122,55 | 185.688.800 | | 2006-06-14 | 00:00:00 | 122,84 | 123,63 | 122,34 | 123,50 | 163.566.400 | | 2006-06-15 | 00:00:00 | 123,95 | 126,36 | 123,86 | 126,12 | 134.057.000 | | 2006-06-16 | 00:00:00 | 125,29 | 125,56 | 124,46 | 124,65 | 94.253.500 | | 2006-06-19 | 00:00:00 | 125,40 | 125,48 | 123,55 | 123,67 | 95.804.400 | | 2006-06-20 | 00:00:00 | 124,01 | 124,81 | 123,72 | 124,09 | 65.494.700 | | 2006-06-21 | 00:00:00 | 124,00 | 125,70 | 123,96 | 125,01 | 75.008.200 | | 2006-06-22 | 00:00:00 | 124,95 | 125,06 | 124,04 | 124,46 | 74.566.100 | | 2006-06-23 | 00:00:00 | 124,33 | 125,30 | 124,03 | 124,44 | 54.107.000 | | 2006-06-26 | 00:00:00 | 124,54 | 125,06 | 124,25 | 124,99 | 37.899.600 | | 2006-06-27 | 00:00:00 | 125,01 | 125,29 | 123,77 | 123,91 | 69.780.200 | | 2006-06-28 | 00:00:00 | 124,19 | 124,77 | 123,65 | 124,75 | 62.368.100 | | 2006-06-29 | 00:00:00 | 125,20 | 127,35 | 125,17 | 127,27 | 110.634.800 | | 2006-06-30 | 00:00:00 | 127,54 | 127,66 | 126,96 | 127,28 | 54.227.800 | | 2006-07-03 | 00:00:00 | 127,43 | 128,01 | 127,31 | 127,80 | 23.914.000 | | 2006-07-05 | 00:00:00 | 127,29 | 127,45 | 126,52 | 127,07 | 69.653.400 | | 2006-07-06 | 00:00:00 | 127,20 | 127,85 | 127,08 | 127,44 | 50.100.300 | | 2006-07-07 | 00:00:00 | 127,19 | 127,56 | 126,29 | 126,61 | 81.626.500 | | 2006-07-10 | 00:00:00 | 126,94 | 127,43 | 126,41 | 126,85 | 60.964.100 | | 2006-07-11 | 00:00:00 | 126,61 | 127,41 | 125,94 | 127,41 | 73.640.800 | | 2006-07-12 | 00:00:00 | 127,15 | 127,40 | 125,72 | 126,05 | 82.561.300 | | 2006-07-13 | 00:00:00 | 125,45 | 125,68 | 124,00 | 124,00 | 102.405.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
