(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-06-27 | 00:00:00 | 148,13 | 150,57 | 148,06 | 150,40 | 213.638.000 | 2007-06-28 | 00:00:00 | 150,38 | 151,41 | 149,67 | 150,38 | 157.705.000 | 2007-06-29 | 00:00:00 | 150,90 | 151,65 | 149,15 | 150,43 | 199.701.800 | 2007-07-02 | 00:00:00 | 150,87 | 151,92 | 150,77 | 151,79 | 103.357.000 | 2007-07-03 | 00:00:00 | 152,18 | 152,50 | 151,99 | 152,34 | 54.048.400 | 2007-07-05 | 00:00:00 | 152,40 | 152,56 | 151,63 | 152,18 | 89.279.000 | 2007-07-06 | 00:00:00 | 152,38 | 153,17 | 151,93 | 152,98 | 81.109.000 | 2007-07-09 | 00:00:00 | 153,16 | 153,36 | 152,62 | 153,10 | 72.348.100 | 2007-07-10 | 00:00:00 | 152,29 | 152,61 | 150,77 | 150,92 | 180.362.600 | 2007-07-11 | 00:00:00 | 150,75 | 152,05 | 150,52 | 151,99 | 175.607.600 | 2007-07-12 | 00:00:00 | 152,37 | 154,75 | 152,34 | 154,39 | 133.882.500 | 2007-07-13 | 00:00:00 | 154,57 | 155,46 | 154,39 | 154,85 | 111.794.300 | 2007-07-16 | 00:00:00 | 154,99 | 155,53 | 154,58 | 154,83 | 98.378.700 | 2007-07-17 | 00:00:00 | 154,93 | 155,48 | 154,68 | 154,75 | 126.201.300 | 2007-07-18 | 00:00:00 | 154,23 | 154,80 | 153,30 | 154,47 | 237.887.400 | 2007-07-19 | 00:00:00 | 155,20 | 155,53 | 154,75 | 155,07 | 145.212.700 | 2007-07-20 | 00:00:00 | 154,89 | 154,99 | 152,83 | 153,50 | 245.502.500 | 2007-07-23 | 00:00:00 | 154,18 | 154,72 | 153,30 | 153,97 | 121.183.900 | 2007-07-24 | 00:00:00 | 153,12 | 154,28 | 150,76 | 151,30 | 256.732.400 | 2007-07-25 | 00:00:00 | 152,02 | 152,39 | 150,25 | 151,61 | 265.214.500 | 2007-07-26 | 00:00:00 | 150,19 | 150,80 | 146,39 | 148,02 | 467.592.500 | 2007-07-27 | 00:00:00 | 148,21 | 148,87 | 145,05 | 145,11 | 422.987.600 | 2007-07-30 | 00:00:00 | 145,93 | 147,81 | 145,29 | 147,38 | 283.017.500 | 2007-07-31 | 00:00:00 | 148,33 | 149,46 | 145,04 | 145,72 | 316.976.700 | 2007-08-01 | 00:00:00 | 145,18 | 147,01 | 143,95 | 146,43 | 467.670.000 | 2007-08-02 | 00:00:00 | 146,76 | 147,76 | 145,26 | 147,60 | 294.758.400 | 2007-08-03 | 00:00:00 | 147,28 | 147,58 | 143,20 | 143,80 | 359.398.200 | 2007-08-06 | 00:00:00 | 144,21 | 146,83 | 142,53 | 146,21 | 324.980.000 | 2007-08-07 | 00:00:00 | 145,94 | 149,00 | 145,23 | 147,77 | 232.568.700 | 2007-08-08 | 00:00:00 | 148,41 | 148,95 | 147,34 | 149,83 | 273.889.500 | 2007-08-09 | 00:00:00 | 147,43 | 148,95 | 145,29 | 145,39 | 357.622.100 | 2007-08-10 | 00:00:00 | 144,39 | 146,50 | 143,12 | 144,71 | 411.018.400 | 2007-08-13 | 00:00:00 | 146,50 | 146,89 | 145,02 | 145,23 | 181.917.200 | 2007-08-14 | 00:00:00 | 145,70 | 146,06 | 142,72 | 143,01 | 264.134.500 | 2007-08-15 | 00:00:00 | 142,72 | 144,46 | 140,62 | 141,04 | 323.834.000 | 2007-08-16 | 00:00:00 | 139,79 | 142,94 | 137,00 | 142,10 | 546.743.700 | 2007-08-17 | 00:00:00 | 145,50 | 145,81 | 141,39 | 144,71 | 388.218.100 | 2007-08-20 | 00:00:00 | 145,17 | 145,47 | 143,29 | 144,64 | 187.320.400 | 2007-08-21 | 00:00:00 | 144,60 | 145,97 | 144,14 | 144,93 | 157.066.400 | 2007-08-22 | 00:00:00 | 146,01 | 146,80 | 145,33 | 146,65 | 173.156.700 | 2007-08-23 | 00:00:00 | 147,34 | 147,65 | 145,61 | 146,52 | 203.915.300 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|