(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 125,45 | 125,68 | 124,00 | 124,00 | 102.405.700 | | 2006-07-14 | 00:00:00 | 124,13 | 124,26 | 122,83 | 123,52 | 103.242.500 | | 2006-07-17 | 00:00:00 | 123,52 | 124,10 | 123,15 | 123,34 | 81.159.000 | | 2006-07-18 | 00:00:00 | 123,71 | 124,05 | 122,39 | 123,97 | 122.771.000 | | 2006-07-19 | 00:00:00 | 124,18 | 126,26 | 123,72 | 125,69 | 133.565.300 | | 2006-07-20 | 00:00:00 | 126,12 | 126,30 | 124,66 | 124,83 | 112.259.800 | | 2006-07-21 | 00:00:00 | 125,15 | 125,19 | 123,82 | 123,95 | 101.560.000 | | 2006-07-24 | 00:00:00 | 124,44 | 126,32 | 124,44 | 126,21 | 92.884.000 | | 2006-07-25 | 00:00:00 | 125,98 | 127,30 | 125,72 | 126,66 | 95.480.700 | | 2006-07-26 | 00:00:00 | 126,59 | 127,45 | 126,18 | 126,83 | 84.525.800 | | 2006-07-27 | 00:00:00 | 127,38 | 127,69 | 126,20 | 126,71 | 87.257.100 | | 2006-07-28 | 00:00:00 | 127,04 | 128,14 | 126,86 | 127,98 | 82.137.000 | | 2006-07-31 | 00:00:00 | 127,66 | 127,96 | 127,45 | 127,85 | 49.593.100 | | 2006-08-01 | 00:00:00 | 127,34 | 127,38 | 126,60 | 127,22 | 65.225.600 | | 2006-08-02 | 00:00:00 | 127,58 | 128,46 | 127,55 | 128,08 | 64.770.900 | | 2006-08-03 | 00:00:00 | 127,34 | 128,55 | 127,15 | 128,42 | 63.693.800 | | 2006-08-04 | 00:00:00 | 129,08 | 129,43 | 127,48 | 128,20 | 96.294.200 | | 2006-08-07 | 00:00:00 | 127,90 | 128,08 | 127,40 | 127,90 | 45.377.300 | | 2006-08-08 | 00:00:00 | 128,09 | 128,46 | 126,95 | 127,41 | 90.901.300 | | 2006-08-09 | 00:00:00 | 128,18 | 128,60 | 126,61 | 126,98 | 78.910.600 | | 2006-08-10 | 00:00:00 | 126,58 | 127,50 | 126,28 | 127,37 | 69.322.300 | | 2006-08-11 | 00:00:00 | 127,17 | 127,20 | 126,39 | 127,01 | 47.482.200 | | 2006-08-14 | 00:00:00 | 127,63 | 128,16 | 126,92 | 127,11 | 57.839.000 | | 2006-08-15 | 00:00:00 | 128,25 | 128,87 | 127,90 | 128,63 | 68.143.000 | | 2006-08-16 | 00:00:00 | 129,32 | 129,89 | 129,04 | 129,70 | 71.737.600 | | 2006-08-17 | 00:00:00 | 129,58 | 130,37 | 129,49 | 130,03 | 70.992.800 | | 2006-08-18 | 00:00:00 | 130,19 | 130,69 | 129,59 | 130,69 | 58.288.400 | | 2006-08-21 | 00:00:00 | 130,18 | 130,28 | 129,80 | 130,13 | 42.133.600 | | 2006-08-22 | 00:00:00 | 129,99 | 130,52 | 129,68 | 130,12 | 60.839.900 | | 2006-08-23 | 00:00:00 | 130,18 | 130,44 | 129,19 | 129,76 | 66.592.100 | | 2006-08-24 | 00:00:00 | 129,99 | 130,10 | 129,40 | 129,65 | 57.983.000 | | 2006-08-25 | 00:00:00 | 129,64 | 130,25 | 129,55 | 129,81 | 41.756.000 | | 2006-08-28 | 00:00:00 | 129,65 | 130,82 | 129,64 | 130,43 | 52.681.500 | | 2006-08-29 | 00:00:00 | 130,49 | 130,83 | 129,81 | 130,58 | 61.817.800 | | 2006-08-30 | 00:00:00 | 130,87 | 131,04 | 130,55 | 130,66 | 50.052.200 | | 2006-08-31 | 00:00:00 | 130,85 | 130,99 | 130,58 | 130,64 | 37.510.300 | | 2006-09-01 | 00:00:00 | 131,14 | 131,58 | 130,84 | 131,42 | 48.794.500 | | 2006-09-05 | 00:00:00 | 131,51 | 131,85 | 131,20 | 131,67 | 52.348.300 | | 2006-09-06 | 00:00:00 | 131,11 | 131,16 | 130,33 | 130,51 | 53.795.600 | | 2006-09-07 | 00:00:00 | 130,06 | 130,57 | 129,35 | 129,91 | 86.269.400 | | 2006-09-08 | 00:00:00 | 130,08 | 130,46 | 129,83 | 130,28 | 45.096.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
