(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 | | 2010-03-10 | 00:00:00 | 114,51 | 115,28 | 114,41 | 114,97 | 185.855.200 | | 2010-03-11 | 00:00:00 | 114,70 | 115,48 | 114,35 | 115,45 | 160.462.300 | | 2010-03-12 | 00:00:00 | 115,95 | 115,97 | 115,14 | 115,46 | 161.957.500 | | 2010-03-15 | 00:00:00 | 115,26 | 115,57 | 114,60 | 115,49 | 146.630.700 | | 2010-03-16 | 00:00:00 | 115,81 | 116,52 | 115,49 | 116,41 | 168.562.400 | | 2010-03-17 | 00:00:00 | 116,76 | 117,48 | 116,42 | 117,10 | 177.319.400 | | 2010-03-18 | 00:00:00 | 117,11 | 117,27 | 116,57 | 117,04 | 196.322.900 | | 2010-03-19 | 00:00:00 | 116,96 | 117,29 | 115,52 | 115,97 | 226.559.800 | | 2010-03-22 | 00:00:00 | 115,31 | 116,80 | 115,24 | 116,59 | 184.120.800 | | 2010-03-23 | 00:00:00 | 116,76 | 117,51 | 116,38 | 117,41 | 182.707.200 | | 2010-03-24 | 00:00:00 | 116,97 | 117,43 | 115,58 | 116,84 | 196.072.600 | | 2010-03-25 | 00:00:00 | 117,63 | 118,17 | 116,51 | 116,65 | 223.238.000 | | 2010-03-26 | 00:00:00 | 116,87 | 117,42 | 116,12 | 116,58 | 205.641.400 | | 2010-03-29 | 00:00:00 | 117,17 | 117,53 | 116,69 | 117,32 | 134.457.800 | | 2010-03-30 | 00:00:00 | 117,46 | 117,83 | 116,91 | 117,40 | 145.688.800 | | 2010-03-31 | 00:00:00 | 116,95 | 117,52 | 116,61 | 117,00 | 160.945.300 | | 2010-04-01 | 00:00:00 | 117,80 | 118,25 | 117,10 | 117,80 | 161.093.400 | | 2010-04-05 | 00:00:00 | 118,25 | 118,84 | 117,92 | 118,76 | 105.643.500 | | 2010-04-06 | 00:00:00 | 118,42 | 119,25 | 118,29 | 119,04 | 110.205.700 | | 2010-04-07 | 00:00:00 | 118,80 | 119,36 | 117,81 | 118,36 | 184.473.400 | | 2010-04-08 | 00:00:00 | 117,95 | 118,97 | 117,60 | 118,77 | 158.497.400 | | 2010-04-09 | 00:00:00 | 119,02 | 119,60 | 118,80 | 119,55 | 132.705.700 | | 2010-04-12 | 00:00:00 | 119,70 | 120,05 | 119,56 | 119,74 | 110.202.600 | | 2010-04-13 | 00:00:00 | 119,62 | 120,04 | 119,00 | 119,83 | 125.043.600 | | 2010-04-14 | 00:00:00 | 120,27 | 121,19 | 120,08 | 121,19 | 160.445.300 | | 2010-04-15 | 00:00:00 | 120,99 | 121,57 | 120,95 | 121,29 | 144.545.200 | | 2010-04-16 | 00:00:00 | 120,86 | 121,29 | 118,75 | 119,36 | 366.397.800 | | 2010-04-19 | 00:00:00 | 119,01 | 119,93 | 118,47 | 119,81 | 217.705.400 | | 2010-04-20 | 00:00:00 | 120,56 | 120,98 | 119,87 | 120,88 | 157.573.400 | | 2010-04-21 | 00:00:00 | 120,95 | 121,23 | 119,99 | 120,66 | 192.785.300 | | 2010-04-22 | 00:00:00 | 119,81 | 121,17 | 119,12 | 121,02 | 239.117.400 | | 2010-04-23 | 00:00:00 | 120,94 | 121,86 | 120,63 | 121,81 | 177.282.600 | | 2010-04-26 | 00:00:00 | 121,85 | 122,12 | 121,23 | 121,35 | 143.389.000 | | 2010-04-27 | 00:00:00 | 120,65 | 121,34 | 118,25 | 118,48 | 355.579.600 | | 2010-04-28 | 00:00:00 | 119,05 | 119,68 | 118,27 | 119,38 | 300.558.900 | | 2010-04-29 | 00:00:00 | 120,10 | 121,11 | 120,07 | 120,86 | 193.613.600 | | 2010-04-30 | 00:00:00 | 120,88 | 121,01 | 118,78 | 118,81 | 269.867.800 | | 2010-05-03 | 00:00:00 | 119,38 | 120,68 | 119,20 | 120,35 | 182.692.100 | | 2010-05-04 | 00:00:00 | 119,01 | 119,03 | 116,92 | 117,52 | 360.202.200 | | 2010-05-05 | 00:00:00 | 116,56 | 117,80 | 115,97 | 116,82 | 328.818.800 | | 2010-05-06 | 00:00:00 | 116,26 | 117,00 | 105,00 | 112,94 | 637.998.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
