(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-08 | 00:00:00 | 130,08 | 130,46 | 129,83 | 130,28 | 45.096.300 | | 2006-09-11 | 00:00:00 | 129,86 | 130,69 | 129,48 | 130,41 | 68.496.600 | | 2006-09-12 | 00:00:00 | 130,56 | 131,84 | 130,37 | 131,69 | 69.875.600 | | 2006-09-13 | 00:00:00 | 131,64 | 132,45 | 131,52 | 132,22 | 62.898.400 | | 2006-09-14 | 00:00:00 | 131,96 | 132,24 | 131,75 | 132,23 | 57.805.400 | | 2006-09-15 | 00:00:00 | 132,31 | 132,39 | 131,68 | 131,96 | 76.703.100 | | 2006-09-18 | 00:00:00 | 131,79 | 132,39 | 131,65 | 132,14 | 64.154.100 | | 2006-09-19 | 00:00:00 | 132,12 | 132,13 | 131,07 | 131,81 | 92.089.100 | | 2006-09-20 | 00:00:00 | 132,25 | 132,77 | 132,06 | 132,51 | 75.204.100 | | 2006-09-21 | 00:00:00 | 132,61 | 132,75 | 131,42 | 131,87 | 88.932.500 | | 2006-09-22 | 00:00:00 | 131,67 | 131,68 | 131,00 | 131,47 | 65.966.800 | | 2006-09-25 | 00:00:00 | 131,73 | 132,85 | 131,05 | 132,48 | 92.299.100 | | 2006-09-26 | 00:00:00 | 132,50 | 133,60 | 132,40 | 133,58 | 73.962.700 | | 2006-09-27 | 00:00:00 | 133,49 | 133,97 | 133,27 | 133,74 | 82.432.200 | | 2006-09-28 | 00:00:00 | 133,74 | 133,99 | 133,28 | 133,69 | 58.597.500 | | 2006-09-29 | 00:00:00 | 133,80 | 133,94 | 133,48 | 133,58 | 47.966.600 | | 2006-10-02 | 00:00:00 | 133,54 | 133,83 | 132,95 | 133,08 | 51.687.400 | | 2006-10-03 | 00:00:00 | 132,89 | 133,87 | 132,65 | 133,36 | 73.108.100 | | 2006-10-04 | 00:00:00 | 133,23 | 135,00 | 133,08 | 134,92 | 80.890.500 | | 2006-10-05 | 00:00:00 | 134,92 | 135,41 | 134,75 | 135,18 | 60.505.900 | | 2006-10-06 | 00:00:00 | 134,95 | 135,10 | 134,40 | 135,01 | 64.983.600 | | 2006-10-09 | 00:00:00 | 134,85 | 135,30 | 134,64 | 135,09 | 41.176.800 | | 2006-10-10 | 00:00:00 | 135,10 | 135,45 | 134,84 | 135,27 | 56.403.700 | | 2006-10-11 | 00:00:00 | 134,84 | 135,43 | 134,30 | 135,11 | 104.071.800 | | 2006-10-12 | 00:00:00 | 135,45 | 136,39 | 135,40 | 136,28 | 59.158.600 | | 2006-10-13 | 00:00:00 | 136,16 | 136,71 | 136,04 | 136,63 | 53.944.000 | | 2006-10-16 | 00:00:00 | 136,52 | 137,05 | 136,42 | 136,84 | 42.273.000 | | 2006-10-17 | 00:00:00 | 136,47 | 136,70 | 135,67 | 136,41 | 90.500.600 | | 2006-10-18 | 00:00:00 | 137,04 | 137,37 | 136,10 | 136,59 | 86.848.600 | | 2006-10-19 | 00:00:00 | 136,39 | 136,88 | 136,23 | 136,81 | 64.063.200 | | 2006-10-20 | 00:00:00 | 136,84 | 136,95 | 136,33 | 136,84 | 48.094.500 | | 2006-10-23 | 00:00:00 | 136,56 | 137,80 | 136,39 | 137,47 | 66.219.900 | | 2006-10-24 | 00:00:00 | 137,28 | 137,93 | 137,22 | 137,88 | 53.234.900 | | 2006-10-25 | 00:00:00 | 137,74 | 138,41 | 137,51 | 138,35 | 78.105.400 | | 2006-10-26 | 00:00:00 | 138,66 | 139,00 | 137,98 | 138,78 | 66.843.700 | | 2006-10-27 | 00:00:00 | 138,61 | 138,75 | 137,63 | 137,91 | 80.238.000 | | 2006-10-30 | 00:00:00 | 137,66 | 138,20 | 137,40 | 137,81 | 49.717.800 | | 2006-10-31 | 00:00:00 | 138,07 | 138,26 | 137,25 | 137,79 | 71.274.100 | | 2006-11-01 | 00:00:00 | 138,22 | 138,31 | 136,72 | 136,86 | 83.005.600 | | 2006-11-02 | 00:00:00 | 136,51 | 137,01 | 136,36 | 136,78 | 60.693.100 | | 2006-11-03 | 00:00:00 | 137,27 | 137,39 | 135,62 | 136,54 | 71.346.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
