(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 2023-01-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-16 | 00:00:00 | 106,10 | 107,34 | 105,73 | 107,32 | 206.107.100 | | 2009-09-17 | 00:00:00 | 107,17 | 108,06 | 106,57 | 107,16 | 229.170.900 | | 2009-09-18 | 00:00:00 | 107,15 | 107,16 | 106,36 | 106,72 | 153.780.000 | | 2009-09-21 | 00:00:00 | 105,89 | 107,00 | 105,66 | 106,45 | 151.791.200 | | 2009-09-22 | 00:00:00 | 107,08 | 107,37 | 106,60 | 107,07 | 143.126.700 | | 2009-09-23 | 00:00:00 | 107,32 | 108,03 | 105,99 | 106,18 | 225.836.100 | | 2009-09-24 | 00:00:00 | 106,41 | 106,64 | 104,55 | 105,01 | 228.636.800 | | 2009-09-25 | 00:00:00 | 104,78 | 105,36 | 104,09 | 104,45 | 204.024.800 | | 2009-09-28 | 00:00:00 | 104,85 | 106,55 | 104,83 | 106,32 | 118.169.000 | | 2009-09-29 | 00:00:00 | 106,51 | 107,02 | 105,78 | 106,00 | 133.733.900 | | 2009-09-30 | 00:00:00 | 106,36 | 106,46 | 104,62 | 105,59 | 254.100.900 | | 2009-10-01 | 00:00:00 | 103,00 | 105,73 | 102,95 | 102,97 | 281.840.600 | | 2009-10-02 | 00:00:00 | 102,02 | 103,10 | 101,99 | 102,49 | 224.710.500 | | 2009-10-05 | 00:00:00 | 102,90 | 104,32 | 102,60 | 104,02 | 149.795.600 | | 2009-10-06 | 00:00:00 | 104,77 | 106,11 | 104,71 | 105,51 | 202.491.100 | | 2009-10-07 | 00:00:00 | 105,27 | 105,91 | 105,07 | 105,80 | 159.200.300 | | 2009-10-08 | 00:00:00 | 106,55 | 107,17 | 105,85 | 106,61 | 183.180.700 | | 2009-10-09 | 00:00:00 | 106,64 | 107,26 | 106,36 | 107,26 | 134.975.700 | | 2009-10-12 | 00:00:00 | 107,76 | 108,09 | 107,28 | 107,68 | 117.919.800 | | 2009-10-13 | 00:00:00 | 107,39 | 107,71 | 106,76 | 107,46 | 157.692.700 | | 2009-10-14 | 00:00:00 | 108,72 | 109,42 | 107,42 | 109,31 | 191.359.800 | | 2009-10-15 | 00:00:00 | 108,78 | 109,71 | 108,73 | 109,71 | 173.873.600 | | 2009-10-16 | 00:00:00 | 108,80 | 109,27 | 108,23 | 108,89 | 192.012.000 | | 2009-10-19 | 00:00:00 | 109,07 | 110,13 | 108,73 | 109,79 | 159.346.500 | | 2009-10-20 | 00:00:00 | 109,95 | 109,99 | 108,68 | 109,21 | 180.921.100 | | 2009-10-21 | 00:00:00 | 109,04 | 110,31 | 108,15 | 108,23 | 225.379.300 | | 2009-10-22 | 00:00:00 | 108,19 | 109,68 | 107,50 | 109,33 | 238.444.000 | | 2009-10-23 | 00:00:00 | 109,69 | 109,76 | 107,63 | 108,08 | 239.927.800 | | 2009-10-26 | 00:00:00 | 108,20 | 109,31 | 106,61 | 106,91 | 241.902.800 | | 2009-10-27 | 00:00:00 | 107,03 | 107,39 | 106,16 | 106,42 | 253.266.300 | | 2009-10-28 | 00:00:00 | 106,15 | 106,48 | 104,35 | 104,41 | 248.537.500 | | 2009-10-29 | 00:00:00 | 105,19 | 106,86 | 104,94 | 106,65 | 198.110.600 | | 2009-10-30 | 00:00:00 | 106,30 | 106,62 | 103,44 | 103,56 | 325.537.000 | | 2009-11-02 | 00:00:00 | 104,13 | 105,41 | 103,08 | 104,32 | 254.222.900 | | 2009-11-03 | 00:00:00 | 103,74 | 104,80 | 103,54 | 104,65 | 228.362.600 | | 2009-11-04 | 00:00:00 | 105,51 | 106,33 | 104,65 | 104,92 | 247.457.300 | | 2009-11-05 | 00:00:00 | 105,66 | 106,88 | 105,44 | 106,85 | 180.015.300 | | 2009-11-06 | 00:00:00 | 106,26 | 107,40 | 106,05 | 107,13 | 170.911.200 | | 2009-11-09 | 00:00:00 | 107,95 | 109,63 | 107,87 | 109,57 | 159.453.300 | | 2009-11-10 | 00:00:00 | 109,31 | 109,93 | 108,97 | 109,59 | 171.899.800 | | 2009-11-11 | 00:00:00 | 110,31 | 110,82 | 109,62 | 110,15 | 169.350.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
