(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 146,61 | 146,87 | 144,86 | 145,07 | 177.269.400 | | 2007-12-18 | 00:00:00 | 146,10 | 146,48 | 143,96 | 145,88 | 245.569.300 | | 2007-12-19 | 00:00:00 | 145,94 | 146,89 | 144,94 | 145,88 | 198.917.200 | | 2007-12-20 | 00:00:00 | 146,84 | 146,86 | 145,18 | 146,80 | 214.813.800 | | 2007-12-21 | 00:00:00 | 147,37 | 148,42 | 147,09 | 148,13 | 146.084.400 | | 2007-12-24 | 00:00:00 | 148,82 | 149,48 | 148,48 | 149,23 | 45.601.400 | | 2007-12-26 | 00:00:00 | 148,65 | 149,68 | 148,50 | 149,55 | 67.093.100 | | 2007-12-27 | 00:00:00 | 149,02 | 149,03 | 147,32 | 147,67 | 122.981.700 | | 2007-12-28 | 00:00:00 | 148,54 | 148,61 | 146,90 | 147,30 | 116.398.100 | | 2007-12-31 | 00:00:00 | 147,10 | 147,61 | 146,06 | 146,21 | 108.126.800 | | 2008-01-02 | 00:00:00 | 146,53 | 146,99 | 143,88 | 144,93 | 204.935.600 | | 2008-01-03 | 00:00:00 | 144,91 | 145,49 | 144,07 | 144,86 | 125.133.300 | | 2008-01-04 | 00:00:00 | 143,34 | 143,44 | 140,91 | 141,31 | 232.330.900 | | 2008-01-07 | 00:00:00 | 141,81 | 142,23 | 140,10 | 141,19 | 234.991.000 | | 2008-01-08 | 00:00:00 | 142,08 | 142,90 | 138,44 | 138,91 | 326.365.700 | | 2008-01-09 | 00:00:00 | 139,09 | 140,79 | 137,70 | 140,37 | 301.824.900 | | 2008-01-10 | 00:00:00 | 139,68 | 142,80 | 139,37 | 141,29 | 335.701.200 | | 2008-01-11 | 00:00:00 | 140,78 | 141,90 | 139,00 | 140,15 | 267.076.600 | | 2008-01-14 | 00:00:00 | 141,16 | 141,86 | 140,40 | 141,28 | 170.365.500 | | 2008-01-15 | 00:00:00 | 139,79 | 141,49 | 137,90 | 138,17 | 239.940.100 | | 2008-01-16 | 00:00:00 | 137,36 | 139,12 | 136,28 | 136,98 | 378.802.600 | | 2008-01-17 | 00:00:00 | 137,81 | 137,88 | 132,93 | 133,43 | 397.892.600 | | 2008-01-18 | 00:00:00 | 134,74 | 135,02 | 131,10 | 132,06 | 348.561.500 | | 2008-01-22 | 00:00:00 | 127,21 | 132,43 | 126,00 | 130,72 | 435.923.700 | | 2008-01-23 | 00:00:00 | 127,09 | 134,19 | 126,84 | 133,86 | 511.913.000 | | 2008-01-24 | 00:00:00 | 134,48 | 135,46 | 133,31 | 134,99 | 259.949.300 | | 2008-01-25 | 00:00:00 | 136,51 | 136,76 | 132,60 | 133,04 | 269.603.900 | | 2008-01-28 | 00:00:00 | 133,26 | 135,52 | 132,06 | 135,24 | 217.934.600 | | 2008-01-29 | 00:00:00 | 136,10 | 136,45 | 134,88 | 135,91 | 168.968.300 | | 2008-01-30 | 00:00:00 | 135,58 | 138,54 | 134,60 | 134,91 | 334.939.200 | | 2008-01-31 | 00:00:00 | 133,40 | 138,54 | 133,20 | 137,37 | 343.680.800 | | 2008-02-01 | 00:00:00 | 137,94 | 139,61 | 137,52 | 139,58 | 206.843.600 | | 2008-02-04 | 00:00:00 | 139,21 | 139,30 | 137,64 | 137,82 | 124.694.300 | | 2008-02-05 | 00:00:00 | 135,94 | 136,25 | 133,67 | 134,13 | 286.882.500 | | 2008-02-06 | 00:00:00 | 134,58 | 135,25 | 132,41 | 133,05 | 250.792.900 | | 2008-02-07 | 00:00:00 | 131,80 | 134,79 | 131,73 | 133,93 | 297.368.100 | | 2008-02-08 | 00:00:00 | 133,09 | 134,22 | 132,10 | 133,07 | 221.643.500 | | 2008-02-11 | 00:00:00 | 133,10 | 134,23 | 132,04 | 133,75 | 188.576.300 | | 2008-02-12 | 00:00:00 | 134,91 | 136,31 | 133,98 | 134,99 | 256.654.400 | | 2008-02-13 | 00:00:00 | 136,01 | 137,06 | 135,14 | 136,37 | 181.967.800 | | 2008-02-14 | 00:00:00 | 136,95 | 137,00 | 134,79 | 135,17 | 215.108.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
