(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 | | 2000-10-17 | 00:00:00 | 138,44 | 138,56 | 134,41 | 134,75 | 7.831.700 | | 2000-10-18 | 00:00:00 | 132,63 | 136,13 | 130,16 | 134,25 | 10.897.300 | | 2000-10-19 | 00:00:00 | 136,84 | 139,45 | 136,44 | 139,31 | 8.767.300 | | 2000-10-20 | 00:00:00 | 138,38 | 141,19 | 138,38 | 139,91 | 7.373.500 | | 2000-10-23 | 00:00:00 | 139,94 | 141,03 | 138,94 | 140,53 | 5.290.000 | | 2000-10-24 | 00:00:00 | 140,97 | 141,94 | 139,00 | 139,59 | 5.750.700 | | 2000-10-25 | 00:00:00 | 138,75 | 139,56 | 136,13 | 136,31 | 9.137.600 | | 2000-10-26 | 00:00:00 | 137,13 | 137,66 | 134,03 | 136,69 | 9.345.800 | | 2000-10-27 | 00:00:00 | 137,88 | 139,28 | 136,63 | 139,28 | 9.762.900 | | 2000-10-30 | 00:00:00 | 138,44 | 141,09 | 138,16 | 140,53 | 10.154.100 | | 2000-10-31 | 00:00:00 | 141,02 | 143,69 | 140,06 | 142,95 | 7.752.400 | | 2000-11-01 | 00:00:00 | 142,25 | 143,25 | 141,22 | 142,47 | 6.753.600 | | 2000-11-02 | 00:00:00 | 143,16 | 143,91 | 142,52 | 142,70 | 11.395.100 | | 2000-11-03 | 00:00:00 | 143,47 | 143,75 | 142,38 | 142,78 | 5.187.100 | | 2000-11-06 | 00:00:00 | 143,16 | 144,30 | 143,03 | 143,78 | 4.042.500 | | 2000-11-07 | 00:00:00 | 143,14 | 144,00 | 142,56 | 143,75 | 5.231.300 | | 2000-11-08 | 00:00:00 | 144,06 | 144,06 | 140,56 | 140,56 | 6.123.300 | | 2000-11-09 | 00:00:00 | 140,00 | 141,22 | 137,25 | 140,03 | 10.635.300 | | 2000-11-10 | 00:00:00 | 139,00 | 139,47 | 136,53 | 136,63 | 8.569.500 | | 2000-11-13 | 00:00:00 | 135,63 | 136,98 | 133,02 | 135,56 | 17.285.300 | | 2000-11-14 | 00:00:00 | 137,47 | 139,63 | 137,00 | 139,13 | 7.668.900 | | 2000-11-15 | 00:00:00 | 139,06 | 140,11 | 137,75 | 139,56 | 8.837.700 | | 2000-11-16 | 00:00:00 | 138,58 | 139,88 | 137,31 | 137,38 | 6.684.100 | | 2000-11-17 | 00:00:00 | 137,31 | 139,00 | 135,75 | 136,64 | 6.551.100 | | 2000-11-20 | 00:00:00 | 135,75 | 136,38 | 134,31 | 134,69 | 5.458.500 | | 2000-11-21 | 00:00:00 | 134,88 | 136,19 | 133,52 | 135,38 | 7.684.300 | | 2000-11-22 | 00:00:00 | 134,34 | 134,88 | 132,13 | 132,14 | 5.736.900 | | 2000-11-24 | 00:00:00 | 133,63 | 134,97 | 133,63 | 134,84 | 3.411.600 | | 2000-11-27 | 00:00:00 | 136,47 | 136,69 | 135,31 | 136,03 | 5.992.000 | | 2000-11-28 | 00:00:00 | 135,13 | 136,59 | 133,64 | 133,69 | 5.336.100 | | 2000-11-29 | 00:00:00 | 134,38 | 135,91 | 133,27 | 133,44 | 6.914.100 | | 2000-11-30 | 00:00:00 | 132,50 | 133,50 | 129,75 | 132,28 | 11.201.600 | | 2000-12-01 | 00:00:00 | 133,19 | 134,06 | 131,00 | 132,22 | 7.587.200 | | 2000-12-04 | 00:00:00 | 131,88 | 133,88 | 131,50 | 133,34 | 6.996.600 | | 2000-12-05 | 00:00:00 | 134,88 | 138,25 | 134,41 | 137,72 | 8.883.400 | | 2000-12-06 | 00:00:00 | 137,78 | 138,34 | 135,03 | 135,52 | 12.888.000 | | 2000-12-07 | 00:00:00 | 134,88 | 135,88 | 133,66 | 133,66 | 6.529.100 | | 2000-12-08 | 00:00:00 | 137,06 | 139,47 | 133,88 | 133,97 | 10.276.300 | | 2000-12-11 | 00:00:00 | 137,38 | 139,56 | 136,72 | 138,63 | 6.405.600 | | 2000-12-12 | 00:00:00 | 138,19 | 138,81 | 137,38 | 138,03 | 5.022.900 | | 2000-12-13 | 00:00:00 | 139,25 | 139,41 | 136,03 | 136,14 | 6.070.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
