(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-06-10 | 00:00:00 | 135,67 | 137,10 | 135,35 | 135,94 | 260.138.500 | 2008-06-11 | 00:00:00 | 135,97 | 136,26 | 133,93 | 133,94 | 283.890.100 | 2008-06-12 | 00:00:00 | 134,60 | 135,87 | 133,52 | 134,45 | 252.636.300 | 2008-06-13 | 00:00:00 | 135,17 | 136,52 | 134,42 | 136,15 | 244.683.600 | 2008-06-16 | 00:00:00 | 135,55 | 136,93 | 135,46 | 136,23 | 185.786.100 | 2008-06-17 | 00:00:00 | 137,07 | 137,12 | 135,37 | 135,57 | 191.707.700 | 2008-06-18 | 00:00:00 | 134,69 | 135,52 | 133,71 | 134,25 | 265.893.000 | 2008-06-19 | 00:00:00 | 134,15 | 135,24 | 132,00 | 134,42 | 304.204.900 | 2008-06-20 | 00:00:00 | 132,84 | 133,09 | 131,22 | 131,58 | 289.205.000 | 2008-06-23 | 00:00:00 | 132,09 | 132,23 | 131,32 | 131,45 | 165.096.400 | 2008-06-24 | 00:00:00 | 131,05 | 132,44 | 130,19 | 131,19 | 267.276.400 | 2008-06-25 | 00:00:00 | 131,72 | 133,40 | 131,24 | 131,81 | 287.853.900 | 2008-06-26 | 00:00:00 | 130,57 | 131,42 | 128,08 | 128,23 | 297.653.800 | 2008-06-27 | 00:00:00 | 128,28 | 128,86 | 127,04 | 127,53 | 303.388.600 | 2008-06-30 | 00:00:00 | 127,89 | 128,91 | 127,30 | 127,98 | 258.842.600 | 2008-07-01 | 00:00:00 | 126,52 | 128,47 | 125,93 | 128,38 | 388.622.000 | 2008-07-02 | 00:00:00 | 128,79 | 129,16 | 125,95 | 126,18 | 288.064.600 | 2008-07-03 | 00:00:00 | 127,11 | 127,11 | 124,99 | 126,31 | 239.352.500 | 2008-07-07 | 00:00:00 | 126,79 | 127,34 | 123,92 | 125,02 | 372.386.700 | 2008-07-08 | 00:00:00 | 124,99 | 127,39 | 124,20 | 127,24 | 375.973.700 | 2008-07-09 | 00:00:00 | 127,50 | 127,74 | 124,39 | 124,79 | 336.729.400 | 2008-07-10 | 00:00:00 | 124,43 | 125,79 | 123,58 | 125,30 | 436.434.900 | 2008-07-11 | 00:00:00 | 123,97 | 125,90 | 122,49 | 123,84 | 481.035.000 | 2008-07-14 | 00:00:00 | 125,26 | 125,50 | 122,40 | 122,72 | 322.617.000 | 2008-07-15 | 00:00:00 | 121,80 | 123,49 | 120,02 | 120,99 | 502.429.000 | 2008-07-16 | 00:00:00 | 121,45 | 124,57 | 121,10 | 123,96 | 371.580.600 | 2008-07-17 | 00:00:00 | 125,14 | 126,26 | 124,09 | 125,20 | 375.465.000 | 2008-07-18 | 00:00:00 | 126,17 | 126,42 | 125,15 | 125,98 | 266.992.400 | 2008-07-21 | 00:00:00 | 126,51 | 126,80 | 125,19 | 126,05 | 222.737.100 | 2008-07-22 | 00:00:00 | 125,15 | 127,80 | 124,85 | 127,48 | 296.889.900 | 2008-07-23 | 00:00:00 | 127,89 | 129,15 | 127,55 | 128,17 | 311.649.200 | 2008-07-24 | 00:00:00 | 128,34 | 128,41 | 125,16 | 125,51 | 248.587.800 | 2008-07-25 | 00:00:00 | 125,89 | 126,49 | 125,17 | 125,48 | 219.106.100 | 2008-07-28 | 00:00:00 | 125,51 | 126,06 | 123,42 | 123,64 | 205.140.500 | 2008-07-29 | 00:00:00 | 123,98 | 126,38 | 123,64 | 126,28 | 261.433.800 | 2008-07-30 | 00:00:00 | 127,11 | 128,60 | 126,28 | 128,53 | 354.652.100 | 2008-07-31 | 00:00:00 | 127,40 | 128,57 | 126,63 | 126,83 | 277.378.300 | 2008-08-01 | 00:00:00 | 127,12 | 127,28 | 125,46 | 126,16 | 248.690.900 | 2008-08-04 | 00:00:00 | 126,04 | 126,14 | 124,76 | 124,99 | 188.239.600 | 2008-08-05 | 00:00:00 | 126,02 | 128,56 | 124,97 | 128,36 | 251.577.600 | 2008-08-06 | 00:00:00 | 128,02 | 129,30 | 127,48 | 128,93 | 209.495.200 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|