(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 | | 2010-12-22 | 00:00:00 | 125,48 | 125,82 | 125,41 | 125,78 | 78.825.600 | | 2010-12-23 | 00:00:00 | 125,64 | 125,78 | 125,29 | 125,60 | 70.053.700 | | 2010-12-27 | 00:00:00 | 125,13 | 125,77 | 125,04 | 125,65 | 58.064.500 | | 2010-12-28 | 00:00:00 | 125,90 | 125,95 | 125,50 | 125,83 | 55.309.100 | | 2010-12-29 | 00:00:00 | 125,98 | 126,20 | 125,90 | 125,92 | 57.970.800 | | 2010-12-30 | 00:00:00 | 125,80 | 126,13 | 125,53 | 125,72 | 76.616.900 | | 2010-12-31 | 00:00:00 | 125,53 | 125,87 | 125,33 | 125,75 | 91.218.900 | | 2011-01-03 | 00:00:00 | 126,71 | 127,60 | 125,70 | 127,05 | 138.572.000 | | 2011-01-04 | 00:00:00 | 127,33 | 127,37 | 126,19 | 126,98 | 137.409.700 | | 2011-01-05 | 00:00:00 | 126,58 | 127,72 | 126,46 | 127,64 | 133.864.500 | | 2011-01-06 | 00:00:00 | 127,69 | 127,83 | 127,01 | 127,39 | 122.415.200 | | 2011-01-07 | 00:00:00 | 127,56 | 127,77 | 126,15 | 127,14 | 155.968.300 | | 2011-01-10 | 00:00:00 | 126,58 | 127,16 | 126,20 | 126,98 | 122.198.300 | | 2011-01-11 | 00:00:00 | 127,44 | 127,74 | 126,95 | 127,43 | 110.183.900 | | 2011-01-12 | 00:00:00 | 128,21 | 128,72 | 127,46 | 128,58 | 107.436.100 | | 2011-01-13 | 00:00:00 | 128,63 | 128,69 | 128,05 | 128,37 | 129.048.400 | | 2011-01-14 | 00:00:00 | 128,19 | 129,33 | 128,10 | 129,30 | 117.611.100 | | 2011-01-18 | 00:00:00 | 129,18 | 129,64 | 129,03 | 129,52 | 114.249.600 | | 2011-01-19 | 00:00:00 | 129,41 | 129,54 | 127,91 | 128,25 | 151.709.000 | | 2011-01-20 | 00:00:00 | 127,96 | 128,40 | 127,13 | 128,08 | 175.511.200 | | 2011-01-21 | 00:00:00 | 128,88 | 129,17 | 128,23 | 128,37 | 151.377.200 | | 2011-01-24 | 00:00:00 | 128,29 | 129,25 | 128,26 | 129,10 | 113.647.600 | | 2011-01-25 | 00:00:00 | 128,76 | 129,28 | 128,11 | 129,17 | 167.388.000 | | 2011-01-26 | 00:00:00 | 129,49 | 130,05 | 129,23 | 129,67 | 141.139.500 | | 2011-01-27 | 00:00:00 | 129,70 | 130,21 | 129,47 | 129,99 | 123.206.300 | | 2011-01-28 | 00:00:00 | 130,14 | 130,35 | 127,51 | 127,72 | 295.569.200 | | 2011-01-31 | 00:00:00 | 128,07 | 128,78 | 127,75 | 128,68 | 149.126.600 | | 2011-02-01 | 00:00:00 | 129,46 | 130,97 | 129,38 | 130,74 | 166.962.200 | | 2011-02-02 | 00:00:00 | 130,40 | 130,84 | 130,33 | 130,49 | 118.163.000 | | 2011-02-03 | 00:00:00 | 130,26 | 130,98 | 129,57 | 130,78 | 145.726.000 | | 2011-02-04 | 00:00:00 | 130,83 | 131,20 | 130,23 | 131,15 | 134.584.900 | | 2011-02-07 | 00:00:00 | 131,44 | 132,40 | 131,43 | 131,97 | 112.330.500 | | 2011-02-08 | 00:00:00 | 132,09 | 132,64 | 131,73 | 132,57 | 98.858.300 | | 2011-02-09 | 00:00:00 | 132,21 | 132,63 | 131,61 | 132,27 | 146.305.000 | | 2011-02-10 | 00:00:00 | 131,60 | 132,47 | 131,30 | 132,32 | 162.533.700 | | 2011-02-11 | 00:00:00 | 131,80 | 133,28 | 131,77 | 133,11 | 137.660.600 | | 2011-02-14 | 00:00:00 | 133,03 | 133,54 | 132,88 | 133,43 | 101.529.700 | | 2011-02-15 | 00:00:00 | 133,02 | 133,22 | 132,32 | 133,01 | 119.469.200 | | 2011-02-16 | 00:00:00 | 133,46 | 134,01 | 133,19 | 133,85 | 130.041.900 | | 2011-02-17 | 00:00:00 | 133,46 | 134,43 | 133,34 | 134,25 | 109.783.900 | | 2011-02-18 | 00:00:00 | 134,37 | 134,69 | 134,06 | 134,53 | 129.846.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
