(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-03 | 00:00:00 | 137,27 | 137,39 | 135,62 | 136,54 | 71.346.400 | | 2006-11-06 | 00:00:00 | 136,96 | 138,28 | 136,95 | 138,08 | 63.303.300 | | 2006-11-07 | 00:00:00 | 138,20 | 138,98 | 138,00 | 138,61 | 63.318.900 | | 2006-11-08 | 00:00:00 | 138,00 | 139,05 | 136,86 | 138,91 | 87.517.800 | | 2006-11-09 | 00:00:00 | 139,01 | 139,14 | 137,90 | 138,18 | 95.916.300 | | 2006-11-10 | 00:00:00 | 138,14 | 138,34 | 137,72 | 138,24 | 48.991.500 | | 2006-11-13 | 00:00:00 | 138,18 | 139,04 | 138,07 | 138,58 | 59.398.200 | | 2006-11-14 | 00:00:00 | 138,97 | 139,74 | 138,12 | 139,62 | 96.704.000 | | 2006-11-15 | 00:00:00 | 139,57 | 140,45 | 139,53 | 140,02 | 76.509.600 | | 2006-11-16 | 00:00:00 | 140,44 | 140,68 | 139,49 | 140,38 | 76.728.800 | | 2006-11-17 | 00:00:00 | 139,93 | 140,43 | 139,73 | 140,42 | 56.353.800 | | 2006-11-20 | 00:00:00 | 140,30 | 140,74 | 139,94 | 140,50 | 69.174.200 | | 2006-11-21 | 00:00:00 | 140,49 | 140,67 | 140,29 | 140,64 | 51.367.900 | | 2006-11-22 | 00:00:00 | 140,75 | 141,16 | 140,50 | 140,92 | 45.505.300 | | 2006-11-24 | 00:00:00 | 140,24 | 140,84 | 140,20 | 140,35 | 30.998.000 | | 2006-11-27 | 00:00:00 | 140,28 | 140,35 | 138,38 | 138,42 | 84.545.100 | | 2006-11-28 | 00:00:00 | 138,24 | 139,16 | 138,11 | 139,02 | 106.652.900 | | 2006-11-29 | 00:00:00 | 139,47 | 140,53 | 139,08 | 140,47 | 90.034.900 | | 2006-11-30 | 00:00:00 | 140,44 | 141,05 | 139,76 | 140,53 | 83.994.300 | | 2006-12-01 | 00:00:00 | 140,53 | 140,66 | 138,97 | 140,22 | 126.080.000 | | 2006-12-04 | 00:00:00 | 140,25 | 141,55 | 140,23 | 141,29 | 87.813.200 | | 2006-12-05 | 00:00:00 | 141,56 | 141,96 | 141,26 | 141,90 | 73.374.400 | | 2006-12-06 | 00:00:00 | 141,87 | 142,07 | 141,50 | 141,78 | 53.253.200 | | 2006-12-07 | 00:00:00 | 142,03 | 142,30 | 141,11 | 141,16 | 62.857.400 | | 2006-12-08 | 00:00:00 | 141,13 | 141,90 | 140,78 | 141,42 | 79.625.500 | | 2006-12-11 | 00:00:00 | 141,42 | 142,09 | 141,34 | 141,83 | 39.779.400 | | 2006-12-12 | 00:00:00 | 141,69 | 141,87 | 140,89 | 141,72 | 77.451.600 | | 2006-12-13 | 00:00:00 | 142,23 | 142,34 | 141,56 | 141,87 | 55.520.200 | | 2006-12-14 | 00:00:00 | 141,86 | 143,24 | 141,84 | 143,12 | 64.755.200 | | 2006-12-15 | 00:00:00 | 142,64 | 142,89 | 142,24 | 142,34 | 70.857.400 | | 2006-12-18 | 00:00:00 | 142,54 | 142,88 | 141,75 | 141,95 | 48.954.600 | | 2006-12-19 | 00:00:00 | 141,55 | 142,56 | 141,19 | 142,22 | 65.023.600 | | 2006-12-20 | 00:00:00 | 142,28 | 142,66 | 142,01 | 142,14 | 41.469.600 | | 2006-12-21 | 00:00:00 | 142,27 | 142,43 | 141,32 | 141,62 | 48.698.400 | | 2006-12-22 | 00:00:00 | 141,64 | 141,65 | 140,67 | 140,75 | 62.069.100 | | 2006-12-26 | 00:00:00 | 140,81 | 141,61 | 140,78 | 141,58 | 32.696.900 | | 2006-12-27 | 00:00:00 | 141,87 | 142,60 | 141,83 | 142,51 | 39.727.100 | | 2006-12-28 | 00:00:00 | 142,41 | 142,70 | 141,99 | 142,21 | 37.288.800 | | 2006-12-29 | 00:00:00 | 142,06 | 142,54 | 141,43 | 141,62 | 45.461.200 | | 2007-01-03 | 00:00:00 | 142,25 | 142,86 | 140,57 | 141,37 | 94.807.600 | | 2007-01-04 | 00:00:00 | 141,23 | 142,05 | 140,61 | 141,67 | 69.620.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
