(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-01 | 00:00:00 | 148,42 | 149,47 | 147,67 | 148,67 | 134.342.700 | | 2007-05-02 | 00:00:00 | 148,90 | 149,95 | 148,75 | 149,54 | 87.129.800 | | 2007-05-03 | 00:00:00 | 149,97 | 150,40 | 149,73 | 150,35 | 86.569.700 | | 2007-05-04 | 00:00:00 | 150,75 | 151,12 | 150,22 | 150,92 | 96.409.000 | | 2007-05-07 | 00:00:00 | 150,88 | 151,20 | 150,81 | 150,95 | 63.461.400 | | 2007-05-08 | 00:00:00 | 150,58 | 150,92 | 150,13 | 150,75 | 80.584.000 | | 2007-05-09 | 00:00:00 | 150,64 | 152,82 | 150,37 | 151,16 | 102.070.100 | | 2007-05-10 | 00:00:00 | 150,73 | 151,02 | 149,27 | 149,58 | 153.617.800 | | 2007-05-11 | 00:00:00 | 149,75 | 150,93 | 149,72 | 150,86 | 113.408.900 | | 2007-05-14 | 00:00:00 | 150,86 | 151,30 | 149,79 | 150,53 | 108.027.500 | | 2007-05-15 | 00:00:00 | 150,70 | 151,66 | 150,19 | 150,57 | 180.673.300 | | 2007-05-16 | 00:00:00 | 150,80 | 151,63 | 150,38 | 151,60 | 114.166.500 | | 2007-05-17 | 00:00:00 | 151,38 | 151,96 | 151,11 | 151,30 | 101.132.800 | | 2007-05-18 | 00:00:00 | 152,01 | 152,62 | 151,81 | 152,62 | 99.182.000 | | 2007-05-21 | 00:00:00 | 152,58 | 153,23 | 152,50 | 152,54 | 174.664.600 | | 2007-05-22 | 00:00:00 | 152,70 | 153,16 | 152,38 | 152,42 | 82.148.800 | | 2007-05-23 | 00:00:00 | 152,95 | 153,50 | 152,36 | 152,44 | 133.786.600 | | 2007-05-24 | 00:00:00 | 152,53 | 153,21 | 150,74 | 151,06 | 187.593.000 | | 2007-05-25 | 00:00:00 | 151,50 | 152,02 | 151,18 | 151,69 | 83.309.200 | | 2007-05-29 | 00:00:00 | 151,94 | 152,50 | 151,45 | 152,24 | 82.020.000 | | 2007-05-30 | 00:00:00 | 151,46 | 153,54 | 151,34 | 153,48 | 129.013.600 | | 2007-05-31 | 00:00:00 | 153,67 | 153,89 | 153,12 | 153,32 | 114.866.700 | | 2007-06-01 | 00:00:00 | 153,88 | 154,40 | 153,51 | 154,08 | 107.771.700 | | 2007-06-04 | 00:00:00 | 153,54 | 154,39 | 153,48 | 154,10 | 78.008.800 | | 2007-06-05 | 00:00:00 | 153,74 | 153,90 | 152,86 | 153,49 | 126.917.900 | | 2007-06-06 | 00:00:00 | 152,86 | 152,95 | 151,75 | 151,84 | 164.096.800 | | 2007-06-07 | 00:00:00 | 151,56 | 152,50 | 149,06 | 149,10 | 232.414.600 | | 2007-06-08 | 00:00:00 | 149,58 | 151,19 | 149,09 | 151,04 | 175.886.000 | | 2007-06-11 | 00:00:00 | 150,93 | 151,95 | 150,70 | 151,30 | 102.015.600 | | 2007-06-12 | 00:00:00 | 150,67 | 151,54 | 149,55 | 149,65 | 233.898.000 | | 2007-06-13 | 00:00:00 | 150,50 | 152,07 | 149,72 | 151,89 | 193.208.200 | | 2007-06-14 | 00:00:00 | 152,06 | 153,12 | 152,03 | 152,86 | 146.396.500 | | 2007-06-15 | 00:00:00 | 153,14 | 153,66 | 152,93 | 153,07 | 154.030.800 | | 2007-06-18 | 00:00:00 | 153,38 | 153,39 | 152,66 | 152,89 | 88.537.500 | | 2007-06-19 | 00:00:00 | 152,55 | 153,38 | 152,36 | 153,27 | 110.851.700 | | 2007-06-20 | 00:00:00 | 153,58 | 153,58 | 150,96 | 151,14 | 177.119.700 | | 2007-06-21 | 00:00:00 | 151,08 | 152,11 | 150,25 | 151,98 | 205.262.000 | | 2007-06-22 | 00:00:00 | 151,52 | 151,77 | 149,85 | 150,55 | 204.964.700 | | 2007-06-25 | 00:00:00 | 150,24 | 151,25 | 149,02 | 149,83 | 232.014.400 | | 2007-06-26 | 00:00:00 | 150,21 | 150,46 | 148,28 | 148,29 | 198.445.700 | | 2007-06-27 | 00:00:00 | 148,13 | 150,57 | 148,06 | 150,40 | 213.638.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
