(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-30 | 00:00:00 | 106,58 | 106,91 | 105,30 | 105,31 | 166.904.000 | | 2010-08-31 | 00:00:00 | 104,92 | 105,98 | 104,49 | 105,31 | 273.933.100 | | 2010-09-01 | 00:00:00 | 106,73 | 108,61 | 106,66 | 108,46 | 256.647.300 | | 2010-09-02 | 00:00:00 | 108,72 | 109,49 | 108,49 | 109,47 | 155.964.300 | | 2010-09-03 | 00:00:00 | 110,54 | 110,99 | 109,95 | 110,89 | 212.126.000 | | 2010-09-07 | 00:00:00 | 110,37 | 110,51 | 109,55 | 109,64 | 141.857.200 | | 2010-09-08 | 00:00:00 | 109,86 | 110,85 | 109,81 | 110,41 | 149.924.400 | | 2010-09-09 | 00:00:00 | 111,65 | 111,68 | 110,62 | 110,92 | 146.957.800 | | 2010-09-10 | 00:00:00 | 111,12 | 111,61 | 110,87 | 111,48 | 127.767.900 | | 2010-09-13 | 00:00:00 | 112,58 | 112,95 | 112,13 | 112,72 | 178.107.500 | | 2010-09-14 | 00:00:00 | 112,50 | 113,29 | 112,08 | 112,65 | 209.370.700 | | 2010-09-15 | 00:00:00 | 112,32 | 113,21 | 111,98 | 113,08 | 168.495.600 | | 2010-09-16 | 00:00:00 | 112,73 | 113,12 | 112,35 | 113,05 | 199.784.400 | | 2010-09-17 | 00:00:00 | 113,04 | 113,15 | 112,18 | 112,49 | 195.747.700 | | 2010-09-20 | 00:00:00 | 112,88 | 114,46 | 112,52 | 114,21 | 214.555.200 | | 2010-09-21 | 00:00:00 | 114,30 | 114,84 | 113,51 | 113,98 | 268.389.100 | | 2010-09-22 | 00:00:00 | 113,80 | 114,44 | 113,10 | 113,42 | 191.266.500 | | 2010-09-23 | 00:00:00 | 112,49 | 113,67 | 112,18 | 112,50 | 202.106.900 | | 2010-09-24 | 00:00:00 | 113,75 | 114,90 | 113,65 | 114,82 | 209.612.300 | | 2010-09-27 | 00:00:00 | 114,86 | 114,99 | 114,16 | 114,27 | 128.761.800 | | 2010-09-28 | 00:00:00 | 114,42 | 115,04 | 113,18 | 114,67 | 209.207.500 | | 2010-09-29 | 00:00:00 | 114,38 | 114,91 | 114,02 | 114,47 | 179.576.600 | | 2010-09-30 | 00:00:00 | 115,05 | 115,79 | 113,59 | 114,13 | 286.965.800 | | 2010-10-01 | 00:00:00 | 114,99 | 115,12 | 113,93 | 114,61 | 174.556.900 | | 2010-10-04 | 00:00:00 | 114,37 | 114,85 | 113,18 | 113,75 | 166.013.500 | | 2010-10-05 | 00:00:00 | 114,80 | 116,32 | 114,67 | 116,04 | 229.634.100 | | 2010-10-06 | 00:00:00 | 116,02 | 116,33 | 115,56 | 116,03 | 148.521.800 | | 2010-10-07 | 00:00:00 | 116,50 | 116,53 | 115,19 | 115,89 | 164.860.000 | | 2010-10-08 | 00:00:00 | 116,05 | 116,86 | 115,61 | 116,54 | 177.654.800 | | 2010-10-11 | 00:00:00 | 116,72 | 116,97 | 116,25 | 116,65 | 102.924.500 | | 2010-10-12 | 00:00:00 | 116,27 | 117,35 | 115,65 | 117,01 | 182.210.000 | | 2010-10-13 | 00:00:00 | 117,66 | 118,55 | 117,38 | 117,92 | 193.994.400 | | 2010-10-14 | 00:00:00 | 117,81 | 118,01 | 116,72 | 117,46 | 217.442.500 | | 2010-10-15 | 00:00:00 | 118,28 | 118,35 | 116,76 | 117,70 | 243.563.600 | | 2010-10-18 | 00:00:00 | 117,74 | 118,67 | 117,31 | 118,28 | 141.204.800 | | 2010-10-19 | 00:00:00 | 117,19 | 117,85 | 116,02 | 116,73 | 280.604.700 | | 2010-10-20 | 00:00:00 | 116,94 | 118,44 | 116,87 | 117,87 | 199.792.300 | | 2010-10-21 | 00:00:00 | 118,40 | 119,09 | 117,21 | 118,13 | 221.477.800 | | 2010-10-22 | 00:00:00 | 118,31 | 118,53 | 118,00 | 118,35 | 108.139.900 | | 2010-10-25 | 00:00:00 | 119,14 | 119,76 | 118,61 | 118,70 | 151.013.900 | | 2010-10-26 | 00:00:00 | 118,10 | 118,84 | 117,87 | 118,72 | 158.888.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
