(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 2024-05-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-11 | 00:00:00 | 115,08 | 115,13 | 114,24 | 114,73 | 106.060.600 | | 2010-01-12 | 00:00:00 | 113,97 | 114,21 | 113,22 | 113,66 | 163.333.500 | | 2010-01-13 | 00:00:00 | 113,95 | 114,94 | 113,37 | 114,62 | 161.738.700 | | 2010-01-14 | 00:00:00 | 114,49 | 115,14 | 114,42 | 114,93 | 115.718.800 | | 2010-01-15 | 00:00:00 | 114,73 | 114,84 | 113,20 | 113,64 | 212.255.500 | | 2010-01-19 | 00:00:00 | 113,62 | 115,13 | 113,59 | 115,06 | 138.691.300 | | 2010-01-20 | 00:00:00 | 114,28 | 114,45 | 112,98 | 113,89 | 216.403.600 | | 2010-01-21 | 00:00:00 | 113,92 | 114,27 | 111,56 | 111,70 | 344.757.500 | | 2010-01-22 | 00:00:00 | 111,20 | 111,74 | 109,09 | 109,21 | 345.814.900 | | 2010-01-25 | 00:00:00 | 110,21 | 110,41 | 109,41 | 109,77 | 186.780.400 | | 2010-01-26 | 00:00:00 | 109,34 | 110,47 | 109,04 | 109,31 | 210.952.300 | | 2010-01-27 | 00:00:00 | 109,17 | 110,08 | 108,33 | 109,83 | 271.497.800 | | 2010-01-28 | 00:00:00 | 110,19 | 110,25 | 107,91 | 108,57 | 315.940.700 | | 2010-01-29 | 00:00:00 | 109,04 | 109,80 | 107,22 | 107,39 | 310.627.000 | | 2010-02-01 | 00:00:00 | 108,15 | 109,07 | 107,50 | 109,06 | 187.405.200 | | 2010-02-02 | 00:00:00 | 109,26 | 110,59 | 108,88 | 110,38 | 216.204.700 | | 2010-02-03 | 00:00:00 | 109,88 | 110,48 | 109,51 | 109,83 | 172.563.600 | | 2010-02-04 | 00:00:00 | 108,98 | 109,03 | 106,42 | 106,44 | 356.226.600 | | 2010-02-05 | 00:00:00 | 106,56 | 106,88 | 104,58 | 106,66 | 493.485.900 | | 2010-02-08 | 00:00:00 | 106,74 | 107,33 | 105,81 | 105,89 | 223.987.500 | | 2010-02-09 | 00:00:00 | 107,13 | 108,15 | 106,27 | 107,22 | 337.700.500 | | 2010-02-10 | 00:00:00 | 107,05 | 107,60 | 106,11 | 107,01 | 240.345.000 | | 2010-02-11 | 00:00:00 | 106,87 | 108,25 | 106,25 | 108,13 | 223.358.500 | | 2010-02-12 | 00:00:00 | 106,99 | 108,10 | 106,51 | 108,04 | 304.344.600 | | 2010-02-16 | 00:00:00 | 108,86 | 109,85 | 107,82 | 109,74 | 157.023.900 | | 2010-02-17 | 00:00:00 | 110,27 | 110,41 | 109,74 | 110,26 | 168.627.700 | | 2010-02-18 | 00:00:00 | 110,08 | 111,14 | 110,04 | 110,91 | 193.068.400 | | 2010-02-19 | 00:00:00 | 110,62 | 111,57 | 110,36 | 111,14 | 215.599.300 | | 2010-02-22 | 00:00:00 | 111,55 | 111,58 | 110,83 | 111,16 | 132.182.700 | | 2010-02-23 | 00:00:00 | 110,86 | 111,20 | 109,52 | 109,81 | 207.034.900 | | 2010-02-24 | 00:00:00 | 110,14 | 111,00 | 109,86 | 110,82 | 176.225.600 | | 2010-02-25 | 00:00:00 | 109,24 | 110,75 | 108,94 | 110,67 | 259.105.900 | | 2010-02-26 | 00:00:00 | 110,77 | 111,12 | 110,11 | 110,74 | 173.453.100 | | 2010-03-01 | 00:00:00 | 111,20 | 112,00 | 111,17 | 111,89 | 147.559.000 | | 2010-03-02 | 00:00:00 | 112,37 | 112,74 | 112,00 | 112,20 | 160.937.400 | | 2010-03-03 | 00:00:00 | 112,49 | 112,97 | 112,02 | 112,30 | 150.635.700 | | 2010-03-04 | 00:00:00 | 112,45 | 112,80 | 112,03 | 112,64 | 135.539.800 | | 2010-03-05 | 00:00:00 | 113,37 | 114,34 | 113,10 | 114,25 | 176.053.800 | | 2010-03-08 | 00:00:00 | 114,26 | 114,52 | 114,07 | 114,27 | 114.537.200 | | 2010-03-09 | 00:00:00 | 113,93 | 114,99 | 113,87 | 114,46 | 154.438.200 | | 2010-03-10 | 00:00:00 | 114,51 | 115,28 | 114,41 | 114,97 | 185.855.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
