(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-06-15 | 00:00:00 | 128,24 | 129,30 | 126,68 | 127,02 | 300.640.900 | | 2011-06-16 | 00:00:00 | 127,06 | 127,97 | 126,32 | 127,30 | 307.830.500 | | 2011-06-17 | 00:00:00 | 127,93 | 127,94 | 126,62 | 127,05 | 233.284.900 | | 2011-06-20 | 00:00:00 | 126,62 | 127,97 | 126,58 | 127,70 | 159.349.600 | | 2011-06-21 | 00:00:00 | 128,36 | 129,70 | 127,75 | 129,45 | 193.157.300 | | 2011-06-22 | 00:00:00 | 129,05 | 129,81 | 128,59 | 128,67 | 176.179.300 | | 2011-06-23 | 00:00:00 | 127,16 | 128,64 | 126,19 | 128,30 | 334.013.100 | | 2011-06-24 | 00:00:00 | 128,27 | 128,37 | 126,62 | 126,81 | 226.079.500 | | 2011-06-27 | 00:00:00 | 126,89 | 128,43 | 126,64 | 127,94 | 166.779.000 | | 2011-06-28 | 00:00:00 | 128,45 | 129,63 | 128,27 | 129,61 | 165.556.300 | | 2011-06-29 | 00:00:00 | 130,20 | 130,93 | 129,63 | 130,72 | 244.123.800 | | 2011-06-30 | 00:00:00 | 131,14 | 132,18 | 130,71 | 131,97 | 223.322.700 | | 2011-07-01 | 00:00:00 | 132,09 | 134,10 | 131,78 | 133,92 | 202.370.700 | | 2011-07-05 | 00:00:00 | 133,78 | 134,08 | 133,39 | 133,81 | 166.069.900 | | 2011-07-06 | 00:00:00 | 133,49 | 134,14 | 133,11 | 133,97 | 143.244.400 | | 2011-07-07 | 00:00:00 | 135,16 | 135,70 | 134,88 | 135,36 | 170.293.800 | | 2011-07-08 | 00:00:00 | 133,83 | 135,36 | 133,39 | 134,40 | 194.100.500 | | 2011-07-11 | 00:00:00 | 132,75 | 133,18 | 131,66 | 131,97 | 195.619.500 | | 2011-07-12 | 00:00:00 | 131,69 | 132,78 | 131,36 | 131,40 | 214.675.700 | | 2011-07-13 | 00:00:00 | 132,09 | 133,22 | 131,52 | 131,84 | 203.331.500 | | 2011-07-14 | 00:00:00 | 132,17 | 132,78 | 130,68 | 130,93 | 226.111.800 | | 2011-07-15 | 00:00:00 | 131,66 | 131,87 | 130,77 | 131,69 | 220.030.300 | | 2011-07-18 | 00:00:00 | 131,08 | 131,28 | 129,63 | 130,61 | 196.747.200 | | 2011-07-19 | 00:00:00 | 131,34 | 132,89 | 131,31 | 132,73 | 166.554.900 | | 2011-07-20 | 00:00:00 | 133,07 | 133,15 | 132,42 | 132,65 | 136.058.400 | | 2011-07-21 | 00:00:00 | 133,40 | 134,82 | 132,67 | 134,49 | 245.246.300 | | 2011-07-22 | 00:00:00 | 134,52 | 134,72 | 133,76 | 134,58 | 125.483.600 | | 2011-07-25 | 00:00:00 | 133,30 | 134,49 | 133,16 | 133,83 | 136.473.000 | | 2011-07-26 | 00:00:00 | 133,74 | 133,96 | 133,03 | 133,33 | 131.278.200 | | 2011-07-27 | 00:00:00 | 132,59 | 132,63 | 130,43 | 130,60 | 248.733.300 | | 2011-07-28 | 00:00:00 | 130,60 | 131,77 | 130,01 | 130,22 | 207.939.900 | | 2011-07-29 | 00:00:00 | 128,91 | 130,55 | 127,97 | 129,33 | 306.717.200 | | 2011-08-01 | 00:00:00 | 130,84 | 130,96 | 127,53 | 128,78 | 324.959.800 | | 2011-08-02 | 00:00:00 | 127,81 | 128,50 | 125,49 | 125,49 | 346.653.800 | | 2011-08-03 | 00:00:00 | 125,66 | 126,31 | 123,53 | 126,17 | 370.350.300 | | 2011-08-04 | 00:00:00 | 124,42 | 124,62 | 120,06 | 120,26 | 520.721.800 | | 2011-08-05 | 00:00:00 | 121,76 | 122,07 | 116,86 | 120,08 | 654.918.700 | | 2011-08-08 | 00:00:00 | 116,91 | 120,12 | 112,02 | 112,26 | 701.265.400 | | 2011-08-09 | 00:00:00 | 114,07 | 117,64 | 110,27 | 117,48 | 717.828.700 | | 2011-08-10 | 00:00:00 | 115,26 | 116,28 | 111,95 | 112,29 | 660.247.700 | | 2011-08-11 | 00:00:00 | 113,26 | 118,92 | 112,32 | 117,33 | 487.487.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
