(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-05-06 | 00:00:00 | 116,26 | 117,00 | 105,00 | 112,94 | 637.998.800 | | 2010-05-07 | 00:00:00 | 112,64 | 113,77 | 109,41 | 111,26 | 636.838.200 | | 2010-05-10 | 00:00:00 | 115,81 | 116,65 | 114,91 | 116,16 | 395.960.000 | | 2010-05-11 | 00:00:00 | 115,07 | 117,36 | 114,91 | 115,83 | 314.315.200 | | 2010-05-12 | 00:00:00 | 116,29 | 117,62 | 116,09 | 117,45 | 235.525.700 | | 2010-05-13 | 00:00:00 | 117,13 | 117,68 | 115,89 | 115,99 | 234.361.100 | | 2010-05-14 | 00:00:00 | 115,12 | 115,33 | 112,87 | 113,89 | 345.537.100 | | 2010-05-17 | 00:00:00 | 114,20 | 114,52 | 111,77 | 113,95 | 325.739.800 | | 2010-05-18 | 00:00:00 | 114,88 | 115,22 | 112,03 | 112,40 | 360.195.600 | | 2010-05-19 | 00:00:00 | 111,77 | 112,77 | 110,36 | 111,76 | 394.508.900 | | 2010-05-20 | 00:00:00 | 109,38 | 109,89 | 107,47 | 107,54 | 529.485.500 | | 2010-05-21 | 00:00:00 | 105,91 | 109,38 | 105,36 | 109,11 | 500.636.400 | | 2010-05-24 | 00:00:00 | 108,52 | 109,39 | 107,61 | 107,71 | 269.169.600 | | 2010-05-25 | 00:00:00 | 105,11 | 107,87 | 104,38 | 107,82 | 396.145.500 | | 2010-05-26 | 00:00:00 | 108,48 | 109,47 | 106,85 | 107,17 | 349.150.100 | | 2010-05-27 | 00:00:00 | 109,19 | 110,80 | 108,78 | 110,76 | 300.587.100 | | 2010-05-28 | 00:00:00 | 110,64 | 110,72 | 108,85 | 109,37 | 297.575.900 | | 2010-06-01 | 00:00:00 | 108,35 | 109,95 | 107,37 | 107,53 | 277.661.900 | | 2010-06-02 | 00:00:00 | 108,08 | 110,34 | 107,51 | 110,33 | 240.075.000 | | 2010-06-03 | 00:00:00 | 110,65 | 111,06 | 109,58 | 110,71 | 226.495.000 | | 2010-06-04 | 00:00:00 | 108,61 | 109,33 | 106,46 | 106,82 | 397.068.200 | | 2010-06-07 | 00:00:00 | 107,20 | 107,61 | 105,41 | 105,49 | 264.347.700 | | 2010-06-08 | 00:00:00 | 105,57 | 106,83 | 104,65 | 106,62 | 357.568.700 | | 2010-06-09 | 00:00:00 | 107,24 | 108,28 | 105,60 | 106,05 | 267.834.800 | | 2010-06-10 | 00:00:00 | 107,86 | 109,28 | 106,04 | 109,15 | 317.712.300 | | 2010-06-11 | 00:00:00 | 108,19 | 109,75 | 108,12 | 109,68 | 214.063.900 | | 2010-06-14 | 00:00:00 | 110,52 | 111,12 | 109,40 | 109,51 | 207.022.400 | | 2010-06-15 | 00:00:00 | 110,28 | 112,10 | 110,09 | 112,00 | 238.098.000 | | 2010-06-16 | 00:00:00 | 111,42 | 112,42 | 111,20 | 111,96 | 216.235.700 | | 2010-06-17 | 00:00:00 | 112,28 | 112,33 | 111,05 | 112,14 | 263.185.800 | | 2010-06-18 | 00:00:00 | 111,83 | 112,13 | 111,37 | 111,73 | 173.824.600 | | 2010-06-21 | 00:00:00 | 113,12 | 113,20 | 110,79 | 111,41 | 212.892.800 | | 2010-06-22 | 00:00:00 | 111,41 | 111,90 | 109,41 | 109,57 | 239.214.600 | | 2010-06-23 | 00:00:00 | 109,64 | 110,03 | 108,48 | 109,23 | 254.639.900 | | 2010-06-24 | 00:00:00 | 108,69 | 108,83 | 107,14 | 107,42 | 268.523.600 | | 2010-06-25 | 00:00:00 | 107,74 | 108,42 | 106,77 | 107,87 | 238.502.000 | | 2010-06-28 | 00:00:00 | 108,03 | 108,32 | 107,14 | 107,53 | 169.218.600 | | 2010-06-29 | 00:00:00 | 106,02 | 107,51 | 103,55 | 104,21 | 373.649.500 | | 2010-06-30 | 00:00:00 | 103,92 | 104,88 | 102,88 | 103,22 | 283.464.900 | | 2010-07-01 | 00:00:00 | 103,15 | 103,49 | 101,13 | 102,76 | 382.924.800 | | 2010-07-02 | 00:00:00 | 103,11 | 103,42 | 101,62 | 102,20 | 233.320.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
