(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 | | 2009-07-21 | 00:00:00 | 95,87 | 95,90 | 94,42 | 95,57 | 217.718.300 | | 2009-07-22 | 00:00:00 | 94,96 | 96,13 | 94,89 | 95,55 | 195.945.500 | | 2009-07-23 | 00:00:00 | 95,61 | 98,08 | 95,53 | 97,66 | 258.510.100 | | 2009-07-24 | 00:00:00 | 97,20 | 98,14 | 96,69 | 98,06 | 153.926.200 | | 2009-07-27 | 00:00:00 | 97,88 | 98,40 | 97,34 | 98,35 | 159.010.800 | | 2009-07-28 | 00:00:00 | 97,66 | 98,37 | 97,06 | 97,89 | 186.440.500 | | 2009-07-29 | 00:00:00 | 97,44 | 98,09 | 96,98 | 97,65 | 194.287.400 | | 2009-07-30 | 00:00:00 | 98,83 | 99,83 | 98,60 | 98,67 | 225.575.400 | | 2009-07-31 | 00:00:00 | 98,65 | 99,47 | 98,38 | 98,81 | 207.304.800 | | 2009-08-03 | 00:00:00 | 99,85 | 100,53 | 99,31 | 100,44 | 175.659.200 | | 2009-08-04 | 00:00:00 | 99,99 | 100,84 | 99,78 | 100,70 | 176.714.600 | | 2009-08-05 | 00:00:00 | 100,77 | 100,86 | 99,58 | 100,41 | 184.681.500 | | 2009-08-06 | 00:00:00 | 100,87 | 101,02 | 99,42 | 99,89 | 193.203.800 | | 2009-08-07 | 00:00:00 | 100,94 | 102,03 | 100,39 | 101,20 | 220.640.900 | | 2009-08-10 | 00:00:00 | 100,74 | 101,22 | 100,27 | 100,99 | 130.764.100 | | 2009-08-11 | 00:00:00 | 100,54 | 100,61 | 99,46 | 99,73 | 157.262.800 | | 2009-08-12 | 00:00:00 | 99,56 | 101,56 | 99,51 | 100,80 | 218.845.400 | | 2009-08-13 | 00:00:00 | 101,26 | 101,61 | 100,26 | 101,57 | 176.385.400 | | 2009-08-14 | 00:00:00 | 101,52 | 101,60 | 99,70 | 100,79 | 199.616.100 | | 2009-08-17 | 00:00:00 | 98,85 | 98,95 | 98,11 | 98,31 | 237.667.500 | | 2009-08-18 | 00:00:00 | 98,53 | 99,44 | 98,35 | 99,09 | 173.430.800 | | 2009-08-19 | 00:00:00 | 98,31 | 100,30 | 98,21 | 99,96 | 192.442.300 | | 2009-08-20 | 00:00:00 | 100,09 | 101,22 | 99,87 | 100,99 | 174.039.000 | | 2009-08-21 | 00:00:00 | 101,82 | 103,13 | 101,62 | 102,97 | 224.526.200 | | 2009-08-24 | 00:00:00 | 103,39 | 103,95 | 102,59 | 102,96 | 191.092.700 | | 2009-08-25 | 00:00:00 | 103,37 | 104,26 | 102,94 | 103,16 | 214.957.600 | | 2009-08-26 | 00:00:00 | 102,84 | 103,64 | 102,49 | 103,17 | 194.562.400 | | 2009-08-27 | 00:00:00 | 103,11 | 103,72 | 101,94 | 103,40 | 195.936.100 | | 2009-08-28 | 00:00:00 | 104,23 | 104,35 | 102,67 | 103,38 | 146.988.200 | | 2009-08-31 | 00:00:00 | 102,37 | 102,58 | 101,79 | 102,46 | 175.951.800 | | 2009-09-01 | 00:00:00 | 101,95 | 103,24 | 99,99 | 100,20 | 321.166.600 | | 2009-09-02 | 00:00:00 | 99,78 | 100,44 | 99,57 | 99,82 | 171.704.900 | | 2009-09-03 | 00:00:00 | 100,40 | 100,77 | 99,59 | 100,65 | 143.486.600 | | 2009-09-04 | 00:00:00 | 100,85 | 102,09 | 100,55 | 102,06 | 142.611.000 | | 2009-09-08 | 00:00:00 | 103,00 | 103,05 | 102,39 | 102,94 | 132.826.100 | | 2009-09-09 | 00:00:00 | 103,12 | 104,08 | 102,80 | 103,73 | 154.576.300 | | 2009-09-10 | 00:00:00 | 103,80 | 104,86 | 103,22 | 104,79 | 162.798.600 | | 2009-09-11 | 00:00:00 | 104,99 | 105,30 | 104,28 | 104,77 | 152.309.400 | | 2009-09-14 | 00:00:00 | 103,88 | 105,46 | 103,15 | 105,28 | 149.486.800 | | 2009-09-15 | 00:00:00 | 105,45 | 106,11 | 104,76 | 105,72 | 196.655.200 | | 2009-09-16 | 00:00:00 | 106,10 | 107,34 | 105,73 | 107,32 | 206.107.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
