(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 133,19 | 133,54 | 132,55 | 132,93 | 160.522.000 | | 2008-04-15 | 00:00:00 | 133,58 | 133,69 | 132,33 | 133,24 | 172.389.200 | | 2008-04-16 | 00:00:00 | 134,54 | 136,91 | 134,52 | 136,85 | 189.268.900 | | 2008-04-17 | 00:00:00 | 136,02 | 137,25 | 135,66 | 137,05 | 179.665.700 | | 2008-04-18 | 00:00:00 | 138,94 | 139,56 | 138,26 | 138,48 | 218.530.600 | | 2008-04-21 | 00:00:00 | 138,23 | 138,98 | 137,85 | 138,55 | 118.587.400 | | 2008-04-22 | 00:00:00 | 138,19 | 138,31 | 136,90 | 137,94 | 162.166.100 | | 2008-04-23 | 00:00:00 | 138,09 | 138,78 | 137,12 | 137,72 | 193.309.000 | | 2008-04-24 | 00:00:00 | 138,08 | 139,74 | 137,04 | 138,32 | 229.381.300 | | 2008-04-25 | 00:00:00 | 139,40 | 139,89 | 137,91 | 139,60 | 190.788.100 | | 2008-04-28 | 00:00:00 | 139,88 | 140,25 | 139,38 | 139,63 | 105.610.200 | | 2008-04-29 | 00:00:00 | 139,39 | 139,73 | 138,61 | 139,08 | 125.514.100 | | 2008-04-30 | 00:00:00 | 139,29 | 140,59 | 138,26 | 138,26 | 208.395.900 | | 2008-05-01 | 00:00:00 | 138,38 | 141,12 | 138,27 | 141,12 | 187.279.500 | | 2008-05-02 | 00:00:00 | 142,34 | 142,37 | 140,56 | 141,51 | 181.585.500 | | 2008-05-05 | 00:00:00 | 141,05 | 141,61 | 140,41 | 140,83 | 118.504.500 | | 2008-05-06 | 00:00:00 | 140,02 | 142,20 | 139,69 | 142,05 | 179.339.800 | | 2008-05-07 | 00:00:00 | 141,89 | 142,04 | 139,13 | 139,52 | 199.267.300 | | 2008-05-08 | 00:00:00 | 139,74 | 140,32 | 138,98 | 139,16 | 178.321.200 | | 2008-05-09 | 00:00:00 | 138,60 | 139,39 | 138,45 | 138,90 | 152.588.200 | | 2008-05-12 | 00:00:00 | 139,25 | 140,56 | 138,73 | 140,46 | 147.865.900 | | 2008-05-13 | 00:00:00 | 140,80 | 140,89 | 139,73 | 140,48 | 159.132.200 | | 2008-05-14 | 00:00:00 | 141,07 | 142,20 | 140,46 | 140,77 | 181.860.600 | | 2008-05-15 | 00:00:00 | 141,04 | 142,63 | 140,83 | 142,53 | 166.902.700 | | 2008-05-16 | 00:00:00 | 142,86 | 142,87 | 141,61 | 142,66 | 204.199.200 | | 2008-05-19 | 00:00:00 | 142,81 | 144,30 | 142,30 | 143,05 | 165.664.400 | | 2008-05-20 | 00:00:00 | 142,27 | 142,34 | 141,00 | 141,89 | 178.538.800 | | 2008-05-21 | 00:00:00 | 141,81 | 142,12 | 139,00 | 139,49 | 252.694.900 | | 2008-05-22 | 00:00:00 | 139,43 | 140,17 | 139,00 | 139,51 | 170.800.000 | | 2008-05-23 | 00:00:00 | 139,05 | 139,66 | 137,52 | 137,64 | 181.376.400 | | 2008-05-27 | 00:00:00 | 137,80 | 139,00 | 137,53 | 138,66 | 168.307.200 | | 2008-05-28 | 00:00:00 | 139,17 | 140,00 | 138,00 | 139,30 | 181.263.000 | | 2008-05-29 | 00:00:00 | 139,13 | 140,93 | 139,08 | 140,00 | 173.827.900 | | 2008-05-30 | 00:00:00 | 140,47 | 140,74 | 139,94 | 140,35 | 117.323.400 | | 2008-06-02 | 00:00:00 | 139,83 | 139,86 | 138,00 | 138,90 | 181.025.700 | | 2008-06-03 | 00:00:00 | 139,30 | 139,62 | 137,23 | 138,09 | 271.965.700 | | 2008-06-04 | 00:00:00 | 137,70 | 139,16 | 137,46 | 138,02 | 246.637.700 | | 2008-06-05 | 00:00:00 | 138,58 | 140,89 | 138,32 | 140,78 | 236.152.000 | | 2008-06-06 | 00:00:00 | 139,55 | 139,80 | 136,22 | 136,29 | 384.077.400 | | 2008-06-09 | 00:00:00 | 136,86 | 137,50 | 135,41 | 136,62 | 228.228.500 | | 2008-06-10 | 00:00:00 | 135,67 | 137,10 | 135,35 | 135,94 | 260.138.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
