(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-02 | 00:00:00 | 103,11 | 103,42 | 101,62 | 102,20 | 233.320.500 | | 2010-07-06 | 00:00:00 | 103,64 | 104,37 | 101,88 | 102,87 | 256.869.000 | | 2010-07-07 | 00:00:00 | 103,13 | 106,24 | 103,02 | 106,11 | 253.491.200 | | 2010-07-08 | 00:00:00 | 107,00 | 107,28 | 105,91 | 107,16 | 210.842.100 | | 2010-07-09 | 00:00:00 | 107,13 | 107,97 | 106,93 | 107,96 | 144.964.200 | | 2010-07-12 | 00:00:00 | 107,60 | 108,24 | 107,15 | 108,03 | 131.213.600 | | 2010-07-13 | 00:00:00 | 109,15 | 110,09 | 108,93 | 109,66 | 213.025.900 | | 2010-07-14 | 00:00:00 | 109,31 | 110,08 | 108,86 | 109,65 | 184.403.900 | | 2010-07-15 | 00:00:00 | 109,61 | 110,06 | 108,17 | 109,68 | 231.571.400 | | 2010-07-16 | 00:00:00 | 109,09 | 109,21 | 106,45 | 106,66 | 282.693.400 | | 2010-07-19 | 00:00:00 | 107,05 | 107,63 | 106,22 | 107,29 | 186.709.000 | | 2010-07-20 | 00:00:00 | 105,87 | 108,56 | 105,82 | 108,48 | 258.162.400 | | 2010-07-21 | 00:00:00 | 109,04 | 109,07 | 106,63 | 107,07 | 264.364.700 | | 2010-07-22 | 00:00:00 | 108,34 | 109,94 | 108,33 | 109,46 | 274.546.600 | | 2010-07-23 | 00:00:00 | 109,24 | 110,57 | 108,93 | 110,41 | 221.949.800 | | 2010-07-26 | 00:00:00 | 110,60 | 111,67 | 110,29 | 111,56 | 184.315.400 | | 2010-07-27 | 00:00:00 | 112,17 | 112,29 | 111,11 | 111,55 | 204.855.600 | | 2010-07-28 | 00:00:00 | 111,32 | 111,66 | 110,46 | 110,83 | 162.889.500 | | 2010-07-29 | 00:00:00 | 111,52 | 111,82 | 109,41 | 110,29 | 220.072.800 | | 2010-07-30 | 00:00:00 | 109,17 | 110,86 | 108,98 | 110,27 | 219.924.300 | | 2010-08-02 | 00:00:00 | 111,99 | 112,94 | 111,54 | 112,76 | 188.029.400 | | 2010-08-03 | 00:00:00 | 112,48 | 112,77 | 111,85 | 112,22 | 146.657.300 | | 2010-08-04 | 00:00:00 | 112,53 | 113,11 | 112,16 | 112,97 | 158.021.500 | | 2010-08-05 | 00:00:00 | 112,25 | 112,91 | 112,08 | 112,85 | 140.473.800 | | 2010-08-06 | 00:00:00 | 111,74 | 112,57 | 110,92 | 112,39 | 239.625.600 | | 2010-08-09 | 00:00:00 | 112,92 | 113,18 | 112,32 | 112,99 | 120.749.600 | | 2010-08-10 | 00:00:00 | 112,03 | 112,98 | 111,37 | 112,38 | 242.741.500 | | 2010-08-11 | 00:00:00 | 110,65 | 110,69 | 109,12 | 109,30 | 273.160.300 | | 2010-08-12 | 00:00:00 | 107,65 | 109,02 | 107,60 | 108,63 | 239.542.600 | | 2010-08-13 | 00:00:00 | 108,29 | 108,96 | 108,18 | 108,31 | 158.441.100 | | 2010-08-16 | 00:00:00 | 107,57 | 108,61 | 107,18 | 108,26 | 147.582.600 | | 2010-08-17 | 00:00:00 | 109,19 | 110,39 | 108,88 | 109,59 | 172.140.400 | | 2010-08-18 | 00:00:00 | 109,54 | 110,38 | 108,91 | 109,79 | 182.690.500 | | 2010-08-19 | 00:00:00 | 109,22 | 109,49 | 107,43 | 107,88 | 265.813.000 | | 2010-08-20 | 00:00:00 | 107,56 | 107,94 | 106,75 | 107,53 | 209.679.400 | | 2010-08-23 | 00:00:00 | 108,04 | 108,57 | 107,07 | 107,12 | 163.197.600 | | 2010-08-24 | 00:00:00 | 105,95 | 106,39 | 104,97 | 105,53 | 280.677.800 | | 2010-08-25 | 00:00:00 | 104,95 | 106,34 | 104,29 | 105,94 | 272.093.000 | | 2010-08-26 | 00:00:00 | 106,44 | 106,58 | 104,88 | 105,23 | 224.439.500 | | 2010-08-27 | 00:00:00 | 105,89 | 106,97 | 104,31 | 106,86 | 272.649.000 | | 2010-08-30 | 00:00:00 | 106,58 | 106,91 | 105,30 | 105,31 | 166.904.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
