(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-04 | 00:00:00 | 141,23 | 142,05 | 140,61 | 141,67 | 69.620.600 | | 2007-01-05 | 00:00:00 | 141,33 | 141,40 | 140,38 | 140,54 | 76.645.300 | | 2007-01-08 | 00:00:00 | 140,82 | 141,41 | 140,25 | 141,19 | 71.655.000 | | 2007-01-09 | 00:00:00 | 141,31 | 141,60 | 140,40 | 141,07 | 75.680.100 | | 2007-01-10 | 00:00:00 | 140,58 | 141,57 | 140,30 | 141,54 | 72.428.000 | | 2007-01-11 | 00:00:00 | 141,58 | 142,62 | 141,50 | 142,16 | 54.476.800 | | 2007-01-12 | 00:00:00 | 142,15 | 143,24 | 142,11 | 143,24 | 55.370.600 | | 2007-01-16 | 00:00:00 | 143,07 | 143,44 | 142,73 | 142,96 | 44.871.300 | | 2007-01-17 | 00:00:00 | 142,85 | 143,46 | 142,73 | 143,02 | 50.241.400 | | 2007-01-18 | 00:00:00 | 143,17 | 143,26 | 142,31 | 142,54 | 68.177.300 | | 2007-01-19 | 00:00:00 | 142,54 | 143,10 | 142,46 | 142,82 | 56.973.000 | | 2007-01-22 | 00:00:00 | 143,07 | 143,10 | 141,93 | 142,38 | 60.253.600 | | 2007-01-23 | 00:00:00 | 142,26 | 143,08 | 142,06 | 142,80 | 54.064.400 | | 2007-01-24 | 00:00:00 | 142,97 | 143,98 | 142,91 | 143,95 | 55.834.700 | | 2007-01-25 | 00:00:00 | 143,86 | 143,92 | 142,01 | 142,26 | 73.583.800 | | 2007-01-26 | 00:00:00 | 142,57 | 142,65 | 141,58 | 142,13 | 67.255.600 | | 2007-01-29 | 00:00:00 | 142,19 | 142,80 | 141,74 | 142,05 | 66.114.600 | | 2007-01-30 | 00:00:00 | 142,35 | 142,86 | 142,06 | 142,79 | 70.407.600 | | 2007-01-31 | 00:00:00 | 142,63 | 144,13 | 142,40 | 143,75 | 91.868.600 | | 2007-02-01 | 00:00:00 | 144,15 | 144,66 | 143,91 | 144,61 | 69.312.400 | | 2007-02-02 | 00:00:00 | 144,73 | 144,95 | 144,38 | 144,81 | 49.607.000 | | 2007-02-05 | 00:00:00 | 144,70 | 144,94 | 144,34 | 144,85 | 45.705.300 | | 2007-02-06 | 00:00:00 | 144,97 | 145,03 | 144,33 | 144,89 | 57.081.300 | | 2007-02-07 | 00:00:00 | 145,12 | 145,36 | 144,57 | 145,21 | 55.669.700 | | 2007-02-08 | 00:00:00 | 144,78 | 145,12 | 144,27 | 145,02 | 70.641.000 | | 2007-02-09 | 00:00:00 | 145,06 | 145,33 | 143,39 | 143,94 | 79.084.400 | | 2007-02-12 | 00:00:00 | 143,94 | 144,04 | 143,19 | 143,45 | 65.657.000 | | 2007-02-13 | 00:00:00 | 143,77 | 144,90 | 143,76 | 144,66 | 64.081.800 | | 2007-02-14 | 00:00:00 | 144,80 | 145,90 | 144,78 | 145,61 | 66.039.400 | | 2007-02-15 | 00:00:00 | 145,67 | 145,95 | 145,43 | 145,80 | 38.715.200 | | 2007-02-16 | 00:00:00 | 145,44 | 145,76 | 145,23 | 145,73 | 39.841.800 | | 2007-02-20 | 00:00:00 | 145,56 | 146,20 | 145,00 | 146,04 | 56.911.800 | | 2007-02-21 | 00:00:00 | 145,61 | 146,07 | 145,35 | 145,98 | 63.971.600 | | 2007-02-22 | 00:00:00 | 146,05 | 146,42 | 145,17 | 145,87 | 79.067.400 | | 2007-02-23 | 00:00:00 | 145,74 | 145,79 | 145,03 | 145,30 | 71.966.200 | | 2007-02-26 | 00:00:00 | 145,83 | 145,95 | 144,75 | 145,17 | 69.192.800 | | 2007-02-27 | 00:00:00 | 143,88 | 144,20 | 139,00 | 139,50 | 274.466.500 | | 2007-02-28 | 00:00:00 | 140,39 | 141,98 | 139,80 | 140,93 | 177.536.300 | | 2007-03-01 | 00:00:00 | 139,34 | 141,25 | 138,05 | 140,51 | 212.828.600 | | 2007-03-02 | 00:00:00 | 140,05 | 140,66 | 138,66 | 138,67 | 162.574.000 | | 2007-03-05 | 00:00:00 | 137,93 | 139,58 | 137,33 | 137,35 | 143.750.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
