(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 2021-06-14 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-23 | 00:00:00 | 147,34 | 147,65 | 145,61 | 146,52 | 203.915.300 | | 2007-08-24 | 00:00:00 | 146,48 | 148,33 | 146,28 | 148,33 | 128.901.900 | | 2007-08-27 | 00:00:00 | 147,85 | 148,33 | 146,73 | 146,95 | 113.024.300 | | 2007-08-28 | 00:00:00 | 146,16 | 146,25 | 143,46 | 143,72 | 219.790.700 | | 2007-08-29 | 00:00:00 | 144,37 | 146,74 | 143,96 | 146,54 | 207.654.200 | | 2007-08-30 | 00:00:00 | 145,45 | 147,19 | 145,31 | 146,15 | 191.817.300 | | 2007-08-31 | 00:00:00 | 147,65 | 148,50 | 146,83 | 147,59 | 185.477.500 | | 2007-09-04 | 00:00:00 | 147,45 | 149,98 | 147,40 | 149,08 | 120.062.000 | | 2007-09-05 | 00:00:00 | 148,20 | 148,36 | 147,00 | 147,79 | 166.261.800 | | 2007-09-06 | 00:00:00 | 147,95 | 148,61 | 147,12 | 148,13 | 127.878.400 | | 2007-09-07 | 00:00:00 | 146,48 | 146,89 | 145,26 | 146,07 | 235.447.600 | | 2007-09-10 | 00:00:00 | 146,52 | 146,72 | 144,33 | 145,79 | 192.305.900 | | 2007-09-11 | 00:00:00 | 146,24 | 147,70 | 146,13 | 147,49 | 162.081.900 | | 2007-09-12 | 00:00:00 | 147,29 | 148,44 | 146,98 | 147,87 | 149.554.600 | | 2007-09-13 | 00:00:00 | 148,55 | 149,45 | 148,20 | 148,91 | 154.079.000 | | 2007-09-14 | 00:00:00 | 147,96 | 149,09 | 147,74 | 148,90 | 121.911.000 | | 2007-09-17 | 00:00:00 | 148,31 | 148,65 | 147,63 | 148,10 | 109.870.800 | | 2007-09-18 | 00:00:00 | 148,83 | 152,50 | 148,13 | 152,46 | 263.759.500 | | 2007-09-19 | 00:00:00 | 153,41 | 154,39 | 152,71 | 153,36 | 193.779.900 | | 2007-09-20 | 00:00:00 | 153,34 | 153,43 | 152,11 | 152,28 | 175.186.800 | | 2007-09-21 | 00:00:00 | 152,71 | 153,12 | 151,74 | 151,97 | 141.457.500 | | 2007-09-24 | 00:00:00 | 152,42 | 152,82 | 151,36 | 151,69 | 139.450.200 | | 2007-09-25 | 00:00:00 | 150,81 | 151,66 | 150,47 | 151,39 | 142.289.900 | | 2007-09-26 | 00:00:00 | 152,25 | 152,77 | 151,39 | 152,19 | 135.547.000 | | 2007-09-27 | 00:00:00 | 152,91 | 153,10 | 152,19 | 153,09 | 102.713.300 | | 2007-09-28 | 00:00:00 | 152,85 | 153,19 | 151,98 | 152,58 | 133.372.100 | | 2007-10-01 | 00:00:00 | 152,60 | 154,75 | 152,50 | 154,30 | 148.162.300 | | 2007-10-02 | 00:00:00 | 154,61 | 154,65 | 153,81 | 154,09 | 112.978.800 | | 2007-10-03 | 00:00:00 | 153,81 | 154,41 | 153,01 | 153,78 | 119.055.900 | | 2007-10-04 | 00:00:00 | 154,11 | 154,26 | 153,59 | 154,02 | 76.864.400 | | 2007-10-05 | 00:00:00 | 155,03 | 156,10 | 154,63 | 155,85 | 134.579.700 | | 2007-10-08 | 00:00:00 | 155,39 | 155,49 | 154,77 | 155,02 | 71.280.400 | | 2007-10-09 | 00:00:00 | 155,60 | 156,50 | 155,03 | 156,48 | 94.054.300 | | 2007-10-10 | 00:00:00 | 156,04 | 156,44 | 155,41 | 156,22 | 101.711.100 | | 2007-10-11 | 00:00:00 | 156,93 | 157,52 | 154,54 | 155,47 | 233.529.100 | | 2007-10-12 | 00:00:00 | 155,46 | 156,35 | 155,27 | 156,33 | 124.546.700 | | 2007-10-15 | 00:00:00 | 156,27 | 156,36 | 153,94 | 155,01 | 161.151.900 | | 2007-10-16 | 00:00:00 | 154,41 | 154,52 | 153,47 | 153,78 | 166.525.700 | | 2007-10-17 | 00:00:00 | 154,98 | 155,09 | 152,47 | 154,25 | 216.687.300 | | 2007-10-18 | 00:00:00 | 153,45 | 154,19 | 153,08 | 153,69 | 148.367.500 | | 2007-10-19 | 00:00:00 | 153,09 | 156,48 | 149,66 | 149,67 | 297.169.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
