(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-04-18 | 00:00:00 | 130,59 | 132,03 | 129,51 | 130,56 | 210.661.500 | | 2011-04-19 | 00:00:00 | 130,76 | 131,35 | 130,44 | 131,31 | 124.258.800 | | 2011-04-20 | 00:00:00 | 132,88 | 133,39 | 132,79 | 133,10 | 155.791.300 | | 2011-04-21 | 00:00:00 | 133,79 | 133,84 | 133,10 | 133,78 | 135.860.100 | | 2011-04-25 | 00:00:00 | 133,68 | 133,86 | 133,20 | 133,64 | 65.548.100 | | 2011-04-26 | 00:00:00 | 134,05 | 135,06 | 133,91 | 134,79 | 146.750.400 | | 2011-04-27 | 00:00:00 | 135,05 | 135,87 | 134,50 | 135,67 | 143.106.100 | | 2011-04-28 | 00:00:00 | 135,43 | 136,29 | 135,41 | 136,11 | 124.706.000 | | 2011-04-29 | 00:00:00 | 136,16 | 136,57 | 135,98 | 136,43 | 115.000.000 | | 2011-05-02 | 00:00:00 | 137,07 | 137,18 | 135,95 | 136,22 | 126.165.600 | | 2011-05-03 | 00:00:00 | 135,96 | 136,19 | 135,04 | 135,73 | 138.139.200 | | 2011-05-04 | 00:00:00 | 135,67 | 135,73 | 134,23 | 134,83 | 182.619.700 | | 2011-05-05 | 00:00:00 | 134,08 | 134,95 | 133,02 | 133,61 | 226.735.800 | | 2011-05-06 | 00:00:00 | 134,94 | 135,63 | 133,68 | 134,20 | 222.745.700 | | 2011-05-09 | 00:00:00 | 134,19 | 135,11 | 133,98 | 134,72 | 113.986.800 | | 2011-05-10 | 00:00:00 | 135,17 | 136,11 | 135,00 | 135,87 | 114.741.300 | | 2011-05-11 | 00:00:00 | 135,67 | 135,69 | 133,82 | 134,44 | 193.454.800 | | 2011-05-12 | 00:00:00 | 134,08 | 135,36 | 133,39 | 135,08 | 171.100.000 | | 2011-05-13 | 00:00:00 | 135,15 | 135,34 | 133,56 | 134,04 | 157.405.200 | | 2011-05-16 | 00:00:00 | 133,56 | 134,61 | 132,97 | 133,19 | 141.675.400 | | 2011-05-17 | 00:00:00 | 132,69 | 133,35 | 132,12 | 133,17 | 192.686.200 | | 2011-05-18 | 00:00:00 | 133,24 | 134,50 | 132,95 | 134,36 | 135.021.300 | | 2011-05-19 | 00:00:00 | 134,80 | 135,03 | 133,94 | 134,68 | 118.574.200 | | 2011-05-20 | 00:00:00 | 134,33 | 134,68 | 133,36 | 133,61 | 182.465.700 | | 2011-05-23 | 00:00:00 | 131,98 | 133,65 | 131,59 | 132,06 | 168.448.400 | | 2011-05-24 | 00:00:00 | 132,44 | 132,73 | 131,70 | 131,95 | 147.199.600 | | 2011-05-25 | 00:00:00 | 131,42 | 132,94 | 131,38 | 132,39 | 150.935.600 | | 2011-05-26 | 00:00:00 | 132,03 | 133,24 | 131,78 | 133,00 | 164.768.500 | | 2011-05-27 | 00:00:00 | 133,37 | 133,87 | 132,96 | 133,51 | 120.879.400 | | 2011-05-31 | 00:00:00 | 134,77 | 134,92 | 133,84 | 134,90 | 164.584.700 | | 2011-06-01 | 00:00:00 | 134,51 | 134,92 | 131,76 | 131,87 | 232.824.000 | | 2011-06-02 | 00:00:00 | 131,96 | 132,24 | 130,96 | 131,73 | 200.387.800 | | 2011-06-03 | 00:00:00 | 130,15 | 131,42 | 130,08 | 130,42 | 234.615.500 | | 2011-06-06 | 00:00:00 | 130,09 | 130,36 | 128,87 | 129,04 | 179.858.600 | | 2011-06-07 | 00:00:00 | 129,70 | 130,07 | 128,85 | 128,96 | 161.412.800 | | 2011-06-08 | 00:00:00 | 128,76 | 129,19 | 128,18 | 128,42 | 198.529.100 | | 2011-06-09 | 00:00:00 | 128,77 | 129,93 | 128,46 | 129,40 | 160.864.900 | | 2011-06-10 | 00:00:00 | 128,85 | 128,93 | 127,26 | 127,60 | 238.418.800 | | 2011-06-13 | 00:00:00 | 127,89 | 128,24 | 127,05 | 127,70 | 184.553.500 | | 2011-06-14 | 00:00:00 | 128,87 | 129,77 | 128,82 | 129,32 | 160.399.100 | | 2011-06-15 | 00:00:00 | 128,24 | 129,30 | 126,68 | 127,02 | 300.640.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
