(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 | | 2011-02-18 | 00:00:00 | 134,37 | 134,69 | 134,06 | 134,53 | 129.846.200 | | 2011-02-22 | 00:00:00 | 133,12 | 134,56 | 131,47 | 131,83 | 232.845.000 | | 2011-02-23 | 00:00:00 | 131,75 | 132,07 | 130,21 | 131,02 | 227.006.400 | | 2011-02-24 | 00:00:00 | 130,88 | 131,44 | 129,70 | 130,93 | 260.153.600 | | 2011-02-25 | 00:00:00 | 131,48 | 132,41 | 131,40 | 132,33 | 141.480.800 | | 2011-02-28 | 00:00:00 | 132,82 | 133,32 | 132,38 | 133,15 | 141.368.600 | | 2011-03-01 | 00:00:00 | 133,57 | 133,69 | 130,89 | 130,93 | 257.969.800 | | 2011-03-02 | 00:00:00 | 130,75 | 131,82 | 130,35 | 131,21 | 200.124.700 | | 2011-03-03 | 00:00:00 | 132,40 | 133,62 | 132,39 | 133,47 | 175.918.800 | | 2011-03-04 | 00:00:00 | 133,37 | 133,63 | 131,60 | 132,47 | 276.931.400 | | 2011-03-07 | 00:00:00 | 132,86 | 133,16 | 130,74 | 131,43 | 216.656.200 | | 2011-03-08 | 00:00:00 | 131,64 | 133,00 | 131,07 | 132,58 | 174.352.100 | | 2011-03-09 | 00:00:00 | 132,32 | 132,80 | 131,60 | 132,39 | 153.702.300 | | 2011-03-10 | 00:00:00 | 131,00 | 131,18 | 129,81 | 129,94 | 301.291.800 | | 2011-03-11 | 00:00:00 | 129,52 | 131,31 | 129,49 | 130,84 | 225.573.700 | | 2011-03-14 | 00:00:00 | 129,99 | 130,48 | 129,06 | 130,05 | 234.974.100 | | 2011-03-15 | 00:00:00 | 126,59 | 129,33 | 126,50 | 128,56 | 358.086.600 | | 2011-03-16 | 00:00:00 | 128,15 | 128,57 | 125,28 | 126,18 | 466.844.900 | | 2011-03-17 | 00:00:00 | 128,00 | 128,39 | 127,10 | 127,85 | 254.303.700 | | 2011-03-18 | 00:00:00 | 128,84 | 128,88 | 127,51 | 127,76 | 229.603.600 | | 2011-03-21 | 00:00:00 | 129,35 | 130,01 | 129,20 | 129,74 | 153.874.600 | | 2011-03-22 | 00:00:00 | 129,72 | 129,89 | 129,17 | 129,29 | 129.538.600 | | 2011-03-23 | 00:00:00 | 128,93 | 130,00 | 128,32 | 129,66 | 148.243.900 | | 2011-03-24 | 00:00:00 | 130,40 | 131,09 | 129,67 | 130,90 | 159.129.800 | | 2011-03-25 | 00:00:00 | 131,24 | 131,87 | 130,89 | 131,30 | 155.617.000 | | 2011-03-28 | 00:00:00 | 131,58 | 131,92 | 130,94 | 130,98 | 108.853.700 | | 2011-03-29 | 00:00:00 | 130,87 | 131,90 | 130,44 | 131,86 | 129.253.300 | | 2011-03-30 | 00:00:00 | 132,55 | 133,16 | 132,36 | 132,77 | 135.835.000 | | 2011-03-31 | 00:00:00 | 132,60 | 132,96 | 132,45 | 132,59 | 132.537.100 | | 2011-04-01 | 00:00:00 | 133,41 | 133,77 | 132,83 | 133,15 | 153.719.600 | | 2011-04-04 | 00:00:00 | 133,43 | 133,67 | 132,88 | 133,26 | 100.645.200 | | 2011-04-05 | 00:00:00 | 133,00 | 133,83 | 132,94 | 133,24 | 120.966.600 | | 2011-04-06 | 00:00:00 | 133,88 | 134,00 | 133,12 | 133,66 | 120.263.700 | | 2011-04-07 | 00:00:00 | 133,42 | 133,98 | 132,66 | 133,32 | 170.731.500 | | 2011-04-08 | 00:00:00 | 133,91 | 133,99 | 132,31 | 132,86 | 147.833.100 | | 2011-04-11 | 00:00:00 | 133,00 | 133,45 | 132,14 | 132,46 | 121.263.800 | | 2011-04-12 | 00:00:00 | 131,72 | 131,98 | 130,99 | 131,47 | 161.187.400 | | 2011-04-13 | 00:00:00 | 132,08 | 132,18 | 130,96 | 131,46 | 161.832.600 | | 2011-04-14 | 00:00:00 | 130,70 | 131,76 | 130,27 | 131,56 | 161.220.400 | | 2011-04-15 | 00:00:00 | 131,80 | 132,37 | 131,41 | 132,04 | 169.922.600 | | 2011-04-18 | 00:00:00 | 130,59 | 132,03 | 129,51 | 130,56 | 210.661.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
