(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 136,95 | 137,00 | 134,79 | 135,17 | 215.108.500 | | 2008-02-15 | 00:00:00 | 134,50 | 135,22 | 133,91 | 135,14 | 154.110.300 | | 2008-02-19 | 00:00:00 | 136,72 | 136,89 | 134,61 | 135,52 | 145.190.000 | | 2008-02-20 | 00:00:00 | 133,99 | 136,55 | 133,76 | 135,92 | 220.085.700 | | 2008-02-21 | 00:00:00 | 136,66 | 137,01 | 134,07 | 134,79 | 201.051.200 | | 2008-02-22 | 00:00:00 | 134,97 | 135,85 | 132,86 | 135,62 | 205.491.000 | | 2008-02-25 | 00:00:00 | 135,54 | 137,65 | 134,78 | 137,33 | 190.107.000 | | 2008-02-26 | 00:00:00 | 136,75 | 138,95 | 136,50 | 138,36 | 212.420.700 | | 2008-02-27 | 00:00:00 | 137,56 | 139,14 | 137,41 | 138,22 | 168.395.800 | | 2008-02-28 | 00:00:00 | 137,24 | 137,96 | 136,55 | 136,87 | 170.831.100 | | 2008-02-29 | 00:00:00 | 135,60 | 135,68 | 132,78 | 133,82 | 252.715.200 | | 2008-03-03 | 00:00:00 | 133,14 | 133,81 | 132,24 | 133,50 | 189.483.500 | | 2008-03-04 | 00:00:00 | 132,23 | 133,40 | 130,99 | 132,99 | 282.513.100 | | 2008-03-05 | 00:00:00 | 133,42 | 134,77 | 132,34 | 133,83 | 270.681.400 | | 2008-03-06 | 00:00:00 | 132,98 | 133,22 | 130,55 | 131,06 | 247.911.700 | | 2008-03-07 | 00:00:00 | 129,77 | 131,74 | 128,58 | 129,71 | 326.434.600 | | 2008-03-10 | 00:00:00 | 129,84 | 129,93 | 127,59 | 128,00 | 235.683.300 | | 2008-03-11 | 00:00:00 | 130,72 | 132,72 | 128,95 | 132,60 | 341.440.600 | | 2008-03-12 | 00:00:00 | 132,74 | 133,77 | 131,16 | 131,36 | 229.161.100 | | 2008-03-13 | 00:00:00 | 129,61 | 132,64 | 128,60 | 131,65 | 351.504.200 | | 2008-03-14 | 00:00:00 | 132,77 | 132,81 | 127,78 | 129,61 | 484.687.800 | | 2008-03-17 | 00:00:00 | 126,57 | 129,26 | 126,07 | 128,30 | 405.311.100 | | 2008-03-18 | 00:00:00 | 130,62 | 133,69 | 129,98 | 133,63 | 334.416.600 | | 2008-03-19 | 00:00:00 | 134,14 | 134,65 | 130,04 | 130,32 | 345.971.600 | | 2008-03-20 | 00:00:00 | 130,05 | 132,91 | 129,26 | 132,08 | 245.320.700 | | 2008-03-24 | 00:00:00 | 133,31 | 135,81 | 133,24 | 134,72 | 208.977.300 | | 2008-03-25 | 00:00:00 | 134,86 | 135,55 | 133,77 | 134,85 | 192.947.200 | | 2008-03-26 | 00:00:00 | 134,46 | 135,09 | 133,11 | 133,20 | 196.934.300 | | 2008-03-27 | 00:00:00 | 134,20 | 134,44 | 132,36 | 132,78 | 225.153.200 | | 2008-03-28 | 00:00:00 | 132,99 | 133,36 | 131,06 | 131,51 | 180.896.100 | | 2008-03-31 | 00:00:00 | 131,29 | 132,73 | 131,09 | 131,97 | 166.692.100 | | 2008-04-01 | 00:00:00 | 133,61 | 136,84 | 133,51 | 136,61 | 254.547.300 | | 2008-04-02 | 00:00:00 | 137,05 | 137,67 | 135,98 | 136,70 | 210.910.800 | | 2008-04-03 | 00:00:00 | 135,96 | 137,44 | 135,71 | 137,04 | 175.884.800 | | 2008-04-04 | 00:00:00 | 137,12 | 137,96 | 136,12 | 136,89 | 204.446.800 | | 2008-04-07 | 00:00:00 | 137,87 | 138,57 | 136,74 | 136,96 | 154.245.500 | | 2008-04-08 | 00:00:00 | 136,19 | 136,92 | 135,95 | 136,82 | 148.937.300 | | 2008-04-09 | 00:00:00 | 136,61 | 136,80 | 134,89 | 135,83 | 195.610.600 | | 2008-04-10 | 00:00:00 | 135,42 | 136,67 | 134,90 | 136,02 | 192.967.800 | | 2008-04-11 | 00:00:00 | 134,49 | 135,12 | 133,01 | 133,38 | 222.973.300 | | 2008-04-14 | 00:00:00 | 133,19 | 133,54 | 132,55 | 132,93 | 160.522.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
