(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-10-26 | 00:00:00 | 118,10 | 118,84 | 117,87 | 118,72 | 158.888.100 | 2010-10-27 | 00:00:00 | 117,89 | 118,51 | 117,26 | 118,38 | 189.900.100 | 2010-10-28 | 00:00:00 | 119,06 | 119,11 | 117,83 | 118,40 | 168.448.700 | 2010-10-29 | 00:00:00 | 118,28 | 118,72 | 118,07 | 118,49 | 144.180.800 | 2010-11-01 | 00:00:00 | 119,07 | 119,75 | 117,85 | 118,53 | 173.886.200 | 2010-11-02 | 00:00:00 | 119,42 | 119,75 | 119,10 | 119,47 | 158.068.500 | 2010-11-03 | 00:00:00 | 119,68 | 120,02 | 118,45 | 119,95 | 226.528.100 | 2010-11-04 | 00:00:00 | 121,28 | 122,32 | 119,97 | 122,26 | 214.682.500 | 2010-11-05 | 00:00:00 | 122,34 | 122,92 | 122,18 | 122,72 | 180.596.900 | 2010-11-08 | 00:00:00 | 122,34 | 122,69 | 121,94 | 122,49 | 155.844.300 | 2010-11-09 | 00:00:00 | 122,82 | 122,95 | 121,12 | 121,61 | 186.238.700 | 2010-11-10 | 00:00:00 | 121,58 | 122,16 | 120,66 | 122,10 | 220.686.600 | 2010-11-11 | 00:00:00 | 121,05 | 121,82 | 120,68 | 121,64 | 157.730.100 | 2010-11-12 | 00:00:00 | 120,82 | 121,35 | 119,65 | 120,20 | 238.932.400 | 2010-11-15 | 00:00:00 | 120,58 | 121,05 | 119,98 | 120,03 | 163.668.200 | 2010-11-16 | 00:00:00 | 119,29 | 119,49 | 117,59 | 118,16 | 299.353.500 | 2010-11-17 | 00:00:00 | 118,21 | 118,71 | 117,86 | 118,22 | 172.057.000 | 2010-11-18 | 00:00:00 | 119,36 | 120,39 | 119,35 | 119,96 | 197.497.600 | 2010-11-19 | 00:00:00 | 119,90 | 120,34 | 119,25 | 120,29 | 156.811.400 | 2010-11-22 | 00:00:00 | 119,69 | 120,24 | 118,77 | 120,19 | 181.361.000 | 2010-11-23 | 00:00:00 | 118,77 | 119,02 | 117,99 | 118,45 | 221.923.900 | 2010-11-24 | 00:00:00 | 119,20 | 120,23 | 119,18 | 120,20 | 140.046.100 | 2010-11-26 | 00:00:00 | 119,16 | 119,81 | 118,80 | 118,80 | 75.977.600 | 2010-11-29 | 00:00:00 | 118,50 | 119,48 | 117,74 | 119,16 | 223.469.900 | 2010-11-30 | 00:00:00 | 117,98 | 119,17 | 117,81 | 118,49 | 233.636.000 | 2010-12-01 | 00:00:00 | 120,20 | 121,24 | 120,19 | 121,01 | 220.815.100 | 2010-12-02 | 00:00:00 | 121,20 | 122,65 | 121,13 | 122,56 | 190.949.300 | 2010-12-03 | 00:00:00 | 122,14 | 123,03 | 122,11 | 122,89 | 151.227.200 | 2010-12-06 | 00:00:00 | 122,63 | 123,04 | 122,50 | 122,76 | 102.526.800 | 2010-12-07 | 00:00:00 | 123,94 | 124,01 | 122,76 | 122,83 | 206.357.000 | 2010-12-08 | 00:00:00 | 122,98 | 123,38 | 122,41 | 123,28 | 137.779.800 | 2010-12-09 | 00:00:00 | 123,97 | 124,02 | 123,15 | 123,76 | 123.317.700 | 2010-12-10 | 00:00:00 | 124,14 | 124,60 | 123,73 | 124,48 | 117.516.500 | 2010-12-13 | 00:00:00 | 125,05 | 125,20 | 124,52 | 124,56 | 133.627.800 | 2010-12-14 | 00:00:00 | 124,75 | 125,23 | 124,29 | 124,67 | 147.014.000 | 2010-12-15 | 00:00:00 | 124,44 | 124,93 | 123,89 | 124,10 | 160.403.700 | 2010-12-16 | 00:00:00 | 124,18 | 124,91 | 123,75 | 124,82 | 185.035.200 | 2010-12-17 | 00:00:00 | 124,08 | 124,46 | 123,82 | 124,30 | 140.959.400 | 2010-12-20 | 00:00:00 | 124,64 | 124,90 | 123,98 | 124,60 | 118.962.600 | 2010-12-21 | 00:00:00 | 124,99 | 125,47 | 124,87 | 125,39 | 94.965.500 | 2010-12-22 | 00:00:00 | 125,48 | 125,82 | 125,41 | 125,78 | 78.825.600 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|