(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 | | 2007-10-19 | 00:00:00 | 153,09 | 156,48 | 149,66 | 149,67 | 297.169.900 | | 2007-10-22 | 00:00:00 | 148,86 | 150,76 | 148,66 | 150,54 | 261.989.800 | | 2007-10-23 | 00:00:00 | 151,46 | 151,95 | 150,25 | 151,76 | 180.085.100 | | 2007-10-24 | 00:00:00 | 151,21 | 151,74 | 148,84 | 151,48 | 326.694.200 | | 2007-10-25 | 00:00:00 | 151,65 | 152,29 | 149,88 | 151,84 | 237.374.500 | | 2007-10-26 | 00:00:00 | 153,06 | 153,62 | 151,90 | 153,62 | 176.484.000 | | 2007-10-29 | 00:00:00 | 153,93 | 154,44 | 153,55 | 154,13 | 106.841.000 | | 2007-10-30 | 00:00:00 | 153,45 | 153,75 | 152,87 | 153,06 | 132.981.600 | | 2007-10-31 | 00:00:00 | 153,98 | 155,27 | 152,84 | 154,65 | 220.954.400 | | 2007-11-01 | 00:00:00 | 153,29 | 153,41 | 150,59 | 151,03 | 333.040.800 | | 2007-11-02 | 00:00:00 | 151,53 | 152,00 | 149,21 | 151,20 | 331.228.200 | | 2007-11-05 | 00:00:00 | 149,64 | 151,16 | 148,97 | 150,05 | 226.841.000 | | 2007-11-06 | 00:00:00 | 150,86 | 152,11 | 149,90 | 152,07 | 177.800.500 | | 2007-11-07 | 00:00:00 | 150,44 | 151,13 | 147,55 | 147,91 | 306.639.700 | | 2007-11-08 | 00:00:00 | 147,99 | 148,40 | 145,07 | 147,16 | 374.509.900 | | 2007-11-09 | 00:00:00 | 145,69 | 147,54 | 144,89 | 145,14 | 277.745.100 | | 2007-11-12 | 00:00:00 | 145,21 | 146,61 | 143,70 | 143,70 | 243.087.800 | | 2007-11-13 | 00:00:00 | 145,37 | 148,31 | 145,22 | 148,08 | 191.117.400 | | 2007-11-14 | 00:00:00 | 149,22 | 149,40 | 146,78 | 147,67 | 230.558.800 | | 2007-11-15 | 00:00:00 | 146,57 | 147,49 | 144,52 | 145,54 | 263.111.100 | | 2007-11-16 | 00:00:00 | 146,31 | 146,47 | 144,57 | 145,79 | 308.770.600 | | 2007-11-19 | 00:00:00 | 145,28 | 145,36 | 143,19 | 143,76 | 267.746.000 | | 2007-11-20 | 00:00:00 | 144,02 | 145,53 | 142,11 | 144,64 | 414.767.500 | | 2007-11-21 | 00:00:00 | 143,08 | 143,91 | 141,67 | 141,68 | 259.012.400 | | 2007-11-23 | 00:00:00 | 143,07 | 144,34 | 142,70 | 144,13 | 77.688.400 | | 2007-11-26 | 00:00:00 | 144,43 | 144,88 | 140,66 | 140,95 | 214.232.000 | | 2007-11-27 | 00:00:00 | 141,74 | 143,23 | 140,95 | 142,57 | 293.897.900 | | 2007-11-28 | 00:00:00 | 144,19 | 147,47 | 144,14 | 147,13 | 258.596.900 | | 2007-11-29 | 00:00:00 | 146,62 | 147,72 | 146,10 | 147,18 | 199.409.900 | | 2007-11-30 | 00:00:00 | 149,04 | 149,87 | 147,33 | 148,66 | 222.908.000 | | 2007-12-03 | 00:00:00 | 148,19 | 148,45 | 147,29 | 147,68 | 146.430.400 | | 2007-12-04 | 00:00:00 | 146,66 | 147,54 | 146,31 | 146,36 | 136.533.900 | | 2007-12-05 | 00:00:00 | 147,93 | 149,20 | 147,83 | 148,81 | 171.130.000 | | 2007-12-06 | 00:00:00 | 148,63 | 151,21 | 148,57 | 150,94 | 154.457.400 | | 2007-12-07 | 00:00:00 | 151,42 | 151,50 | 150,55 | 150,91 | 148.980.100 | | 2007-12-10 | 00:00:00 | 151,28 | 152,25 | 150,86 | 152,08 | 123.914.300 | | 2007-12-11 | 00:00:00 | 152,14 | 152,89 | 147,83 | 147,91 | 250.346.400 | | 2007-12-12 | 00:00:00 | 151,06 | 151,77 | 147,20 | 149,37 | 322.435.600 | | 2007-12-13 | 00:00:00 | 148,32 | 149,39 | 147,30 | 149,06 | 237.551.300 | | 2007-12-14 | 00:00:00 | 147,93 | 149,10 | 147,10 | 147,17 | 159.152.900 | | 2007-12-17 | 00:00:00 | 146,61 | 146,87 | 144,86 | 145,07 | 177.269.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
