(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-22 | 00:00:00 | 89,46 | 90,00 | 88,68 | 89,02 | 166.765.300 | | 2009-05-26 | 00:00:00 | 88,36 | 91,56 | 88,32 | 91,30 | 236.189.300 | | 2009-05-27 | 00:00:00 | 91,44 | 91,75 | 89,53 | 89,67 | 246.015.800 | | 2009-05-28 | 00:00:00 | 90,46 | 91,34 | 89,10 | 90,92 | 289.036.800 | | 2009-05-29 | 00:00:00 | 91,42 | 93,70 | 90,68 | 92,53 | 258.326.900 | | 2009-06-01 | 00:00:00 | 93,67 | 95,17 | 93,43 | 94,77 | 276.166.000 | | 2009-06-02 | 00:00:00 | 94,40 | 95,37 | 87,53 | 94,85 | 230.645.300 | | 2009-06-03 | 00:00:00 | 94,04 | 94,13 | 92,76 | 93,65 | 235.310.500 | | 2009-06-04 | 00:00:00 | 94,00 | 94,67 | 93,30 | 94,53 | 210.018.300 | | 2009-06-05 | 00:00:00 | 95,49 | 95,67 | 93,80 | 94,55 | 284.224.200 | | 2009-06-08 | 00:00:00 | 93,84 | 95,10 | 93,04 | 94,16 | 238.490.200 | | 2009-06-09 | 00:00:00 | 94,69 | 95,14 | 94,02 | 94,64 | 224.933.900 | | 2009-06-10 | 00:00:00 | 95,48 | 95,49 | 93,19 | 94,40 | 295.800.700 | | 2009-06-11 | 00:00:00 | 94,58 | 96,11 | 94,56 | 94,82 | 275.268.900 | | 2009-06-12 | 00:00:00 | 94,40 | 95,14 | 94,00 | 95,08 | 184.361.800 | | 2009-06-15 | 00:00:00 | 93,96 | 94,02 | 92,40 | 92,90 | 224.146.000 | | 2009-06-16 | 00:00:00 | 93,23 | 93,29 | 91,58 | 91,64 | 227.057.100 | | 2009-06-17 | 00:00:00 | 91,60 | 92,33 | 90,83 | 91,55 | 223.321.600 | | 2009-06-18 | 00:00:00 | 91,69 | 92,67 | 91,25 | 92,22 | 211.638.200 | | 2009-06-19 | 00:00:00 | 92,58 | 92,70 | 91,52 | 92,04 | 215.620.800 | | 2009-06-22 | 00:00:00 | 91,14 | 91,19 | 89,25 | 89,28 | 251.830.100 | | 2009-06-23 | 00:00:00 | 89,47 | 89,88 | 88,85 | 89,35 | 188.169.200 | | 2009-06-24 | 00:00:00 | 90,16 | 91,08 | 89,60 | 90,12 | 211.522.100 | | 2009-06-25 | 00:00:00 | 89,67 | 92,17 | 89,57 | 92,08 | 279.411.000 | | 2009-06-26 | 00:00:00 | 91,77 | 92,24 | 91,27 | 91,84 | 167.545.700 | | 2009-06-29 | 00:00:00 | 92,11 | 92,82 | 91,60 | 92,70 | 168.411.600 | | 2009-06-30 | 00:00:00 | 92,72 | 93,06 | 91,27 | 91,95 | 228.888.200 | | 2009-07-01 | 00:00:00 | 92,34 | 93,23 | 92,21 | 92,33 | 172.974.000 | | 2009-07-02 | 00:00:00 | 91,13 | 92,36 | 89,76 | 89,81 | 212.098.500 | | 2009-07-06 | 00:00:00 | 88,94 | 89,93 | 88,66 | 89,80 | 170.571.300 | | 2009-07-07 | 00:00:00 | 89,71 | 89,82 | 88,00 | 88,06 | 198.461.300 | | 2009-07-08 | 00:00:00 | 88,59 | 88,80 | 87,00 | 88,00 | 247.929.400 | | 2009-07-09 | 00:00:00 | 88,61 | 88,90 | 87,91 | 88,17 | 163.777.600 | | 2009-07-10 | 00:00:00 | 87,70 | 88,49 | 87,35 | 87,96 | 173.363.600 | | 2009-07-13 | 00:00:00 | 88,31 | 90,17 | 87,59 | 90,10 | 217.212.500 | | 2009-07-14 | 00:00:00 | 90,38 | 90,69 | 89,73 | 90,61 | 181.487.400 | | 2009-07-15 | 00:00:00 | 91,81 | 93,51 | 90,68 | 93,26 | 220.264.300 | | 2009-07-16 | 00:00:00 | 93,00 | 94,51 | 92,82 | 93,11 | 231.095.600 | | 2009-07-17 | 00:00:00 | 94,06 | 94,32 | 93,54 | 94,13 | 138.494.200 | | 2009-07-20 | 00:00:00 | 94,68 | 95,29 | 94,19 | 95,13 | 164.089.700 | | 2009-07-21 | 00:00:00 | 95,87 | 95,90 | 94,42 | 95,57 | 217.718.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
