(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 137,93 | 139,58 | 137,33 | 137,35 | 143.750.400 | | 2007-03-06 | 00:00:00 | 138,78 | 140,12 | 137,72 | 139,70 | 143.333.300 | | 2007-03-07 | 00:00:00 | 139,59 | 140,46 | 139,40 | 139,56 | 115.144.900 | | 2007-03-08 | 00:00:00 | 140,54 | 141,16 | 140,07 | 140,74 | 117.891.600 | | 2007-03-09 | 00:00:00 | 141,31 | 141,42 | 140,08 | 140,78 | 107.765.100 | | 2007-03-12 | 00:00:00 | 140,42 | 141,34 | 140,16 | 140,99 | 80.366.900 | | 2007-03-13 | 00:00:00 | 140,18 | 140,77 | 138,04 | 138,25 | 190.605.200 | | 2007-03-14 | 00:00:00 | 138,43 | 139,36 | 136,75 | 139,28 | 231.853.800 | | 2007-03-15 | 00:00:00 | 138,97 | 139,99 | 138,80 | 139,47 | 132.435.900 | | 2007-03-16 | 00:00:00 | 139,31 | 139,63 | 138,12 | 138,53 | 121.531.600 | | 2007-03-19 | 00:00:00 | 139,26 | 140,33 | 139,15 | 140,20 | 96.161.200 | | 2007-03-20 | 00:00:00 | 140,08 | 141,05 | 139,96 | 140,97 | 82.147.400 | | 2007-03-21 | 00:00:00 | 141,10 | 143,65 | 140,82 | 143,29 | 152.368.700 | | 2007-03-22 | 00:00:00 | 143,48 | 143,68 | 142,79 | 143,18 | 118.942.200 | | 2007-03-23 | 00:00:00 | 143,28 | 143,81 | 143,15 | 143,39 | 74.416.800 | | 2007-03-26 | 00:00:00 | 143,50 | 143,65 | 142,09 | 143,20 | 113.787.500 | | 2007-03-27 | 00:00:00 | 143,12 | 143,16 | 142,39 | 142,86 | 99.864.600 | | 2007-03-28 | 00:00:00 | 142,14 | 142,47 | 141,26 | 141,82 | 152.907.900 | | 2007-03-29 | 00:00:00 | 142,54 | 142,61 | 141,19 | 141,97 | 139.432.700 | | 2007-03-30 | 00:00:00 | 142,24 | 142,84 | 140,56 | 142,00 | 128.194.100 | | 2007-04-02 | 00:00:00 | 142,16 | 142,46 | 141,48 | 142,16 | 79.416.400 | | 2007-04-03 | 00:00:00 | 142,97 | 143,98 | 142,91 | 143,69 | 82.417.800 | | 2007-04-04 | 00:00:00 | 143,69 | 143,95 | 143,16 | 143,85 | 63.995.200 | | 2007-04-05 | 00:00:00 | 143,67 | 144,44 | 143,61 | 144,24 | 46.822.800 | | 2007-04-09 | 00:00:00 | 144,65 | 144,80 | 144,15 | 144,44 | 50.967.400 | | 2007-04-10 | 00:00:00 | 144,33 | 144,85 | 144,27 | 144,61 | 56.620.000 | | 2007-04-11 | 00:00:00 | 144,82 | 144,86 | 143,54 | 144,02 | 106.365.700 | | 2007-04-12 | 00:00:00 | 143,74 | 144,92 | 143,34 | 144,66 | 115.534.400 | | 2007-04-13 | 00:00:00 | 144,90 | 145,32 | 144,36 | 145,32 | 84.287.000 | | 2007-04-16 | 00:00:00 | 145,83 | 146,86 | 145,82 | 146,70 | 83.064.600 | | 2007-04-17 | 00:00:00 | 146,97 | 147,40 | 146,65 | 147,09 | 108.424.100 | | 2007-04-18 | 00:00:00 | 146,60 | 147,70 | 146,57 | 147,27 | 88.345.300 | | 2007-04-19 | 00:00:00 | 146,55 | 147,40 | 146,36 | 147,23 | 102.947.700 | | 2007-04-20 | 00:00:00 | 148,22 | 148,62 | 147,04 | 148,62 | 124.114.100 | | 2007-04-23 | 00:00:00 | 148,37 | 148,73 | 147,97 | 148,06 | 77.270.800 | | 2007-04-24 | 00:00:00 | 148,23 | 148,40 | 147,32 | 148,12 | 114.471.000 | | 2007-04-25 | 00:00:00 | 148,73 | 149,66 | 148,02 | 149,48 | 108.418.800 | | 2007-04-26 | 00:00:00 | 149,49 | 149,80 | 149,10 | 149,65 | 88.741.600 | | 2007-04-27 | 00:00:00 | 149,09 | 149,74 | 148,84 | 149,53 | 108.191.100 | | 2007-04-30 | 00:00:00 | 149,64 | 149,74 | 148,21 | 148,29 | 100.874.100 | | 2007-05-01 | 00:00:00 | 148,42 | 149,47 | 147,67 | 148,67 | 134.342.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
