(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 2023-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-11 | 00:00:00 | 110,31 | 110,82 | 109,62 | 110,15 | 169.350.600 | | 2009-11-12 | 00:00:00 | 110,00 | 110,57 | 108,75 | 109,03 | 157.144.500 | | 2009-11-13 | 00:00:00 | 109,31 | 110,09 | 108,75 | 109,62 | 150.934.500 | | 2009-11-16 | 00:00:00 | 110,38 | 111,69 | 110,32 | 111,21 | 210.863.900 | | 2009-11-17 | 00:00:00 | 110,92 | 111,39 | 110,50 | 111,34 | 147.134.100 | | 2009-11-18 | 00:00:00 | 111,26 | 111,43 | 110,57 | 111,27 | 156.321.300 | | 2009-11-19 | 00:00:00 | 110,51 | 111,31 | 109,13 | 109,82 | 208.661.100 | | 2009-11-20 | 00:00:00 | 109,25 | 109,76 | 109,01 | 109,43 | 134.167.900 | | 2009-11-23 | 00:00:00 | 110,72 | 111,74 | 110,60 | 110,82 | 147.968.500 | | 2009-11-24 | 00:00:00 | 111,00 | 111,20 | 110,01 | 110,99 | 138.420.100 | | 2009-11-25 | 00:00:00 | 111,17 | 111,50 | 110,82 | 111,38 | 109.465.100 | | 2009-11-27 | 00:00:00 | 108,40 | 110,32 | 108,29 | 109,57 | 126.001.800 | | 2009-11-30 | 00:00:00 | 109,48 | 110,20 | 108,12 | 109,94 | 160.675.000 | | 2009-12-01 | 00:00:00 | 110,92 | 111,66 | 110,73 | 111,30 | 159.613.700 | | 2009-12-02 | 00:00:00 | 111,28 | 112,01 | 110,92 | 111,25 | 131.331.000 | | 2009-12-03 | 00:00:00 | 111,55 | 112,18 | 110,29 | 110,38 | 167.324.900 | | 2009-12-04 | 00:00:00 | 111,84 | 112,38 | 110,04 | 111,01 | 274.878.100 | | 2009-12-07 | 00:00:00 | 110,91 | 111,53 | 110,49 | 110,84 | 127.816.100 | | 2009-12-08 | 00:00:00 | 110,04 | 110,77 | 109,27 | 109,61 | 169.863.700 | | 2009-12-09 | 00:00:00 | 109,58 | 110,18 | 109,02 | 110,02 | 154.997.600 | | 2009-12-10 | 00:00:00 | 110,70 | 111,12 | 110,45 | 110,64 | 138.014.600 | | 2009-12-11 | 00:00:00 | 111,11 | 111,36 | 110,61 | 111,11 | 124.774.900 | | 2009-12-14 | 00:00:00 | 111,87 | 112,00 | 105,48 | 111,87 | 107.063.300 | | 2009-12-15 | 00:00:00 | 111,46 | 111,92 | 111,00 | 111,35 | 120.408.800 | | 2009-12-16 | 00:00:00 | 111,80 | 112,13 | 111,27 | 111,52 | 155.108.700 | | 2009-12-17 | 00:00:00 | 110,72 | 110,93 | 110,08 | 110,18 | 183.390.100 | | 2009-12-18 | 00:00:00 | 110,20 | 110,30 | 109,28 | 110,21 | 172.645.200 | | 2009-12-21 | 00:00:00 | 110,76 | 111,70 | 110,76 | 111,33 | 118.039.600 | | 2009-12-22 | 00:00:00 | 111,57 | 111,97 | 111,43 | 111,73 | 91.707.500 | | 2009-12-23 | 00:00:00 | 112,00 | 112,11 | 111,50 | 111,95 | 111.750.600 | | 2009-12-24 | 00:00:00 | 112,19 | 112,60 | 112,00 | 112,48 | 39.677.500 | | 2009-12-28 | 00:00:00 | 112,90 | 112,99 | 112,32 | 112,72 | 87.385.900 | | 2009-12-29 | 00:00:00 | 113,01 | 113,03 | 112,55 | 112,56 | 80.572.500 | | 2009-12-30 | 00:00:00 | 112,23 | 112,65 | 112,17 | 112,52 | 72.973.500 | | 2009-12-31 | 00:00:00 | 112,77 | 112,80 | 111,39 | 111,44 | 90.154.800 | | 2010-01-04 | 00:00:00 | 112,37 | 113,39 | 111,51 | 113,33 | 118.876.000 | | 2010-01-05 | 00:00:00 | 113,26 | 113,68 | 112,85 | 113,63 | 111.543.400 | | 2010-01-06 | 00:00:00 | 113,52 | 113,99 | 113,43 | 113,71 | 116.074.400 | | 2010-01-07 | 00:00:00 | 113,50 | 114,33 | 113,18 | 114,19 | 131.002.800 | | 2010-01-08 | 00:00:00 | 113,89 | 114,62 | 113,66 | 114,57 | 126.361.000 | | 2010-01-11 | 00:00:00 | 115,08 | 115,13 | 114,24 | 114,73 | 106.060.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
