(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 | | 2011-08-11 | 00:00:00 | 113,26 | 118,92 | 112,32 | 117,33 | 487.487.700 | | 2011-08-12 | 00:00:00 | 118,40 | 119,21 | 117,28 | 118,12 | 313.628.700 | | 2011-08-15 | 00:00:00 | 119,19 | 120,74 | 119,00 | 120,62 | 258.488.700 | | 2011-08-16 | 00:00:00 | 119,47 | 120,69 | 118,31 | 119,59 | 293.913.400 | | 2011-08-17 | 00:00:00 | 120,25 | 121,20 | 118,72 | 119,67 | 238.026.300 | | 2011-08-18 | 00:00:00 | 116,50 | 119,71 | 113,39 | 114,51 | 512.326.700 | | 2011-08-19 | 00:00:00 | 112,96 | 115,88 | 112,50 | 112,64 | 427.880.500 | | 2011-08-22 | 00:00:00 | 115,17 | 115,23 | 112,41 | 112,73 | 274.663.900 | | 2011-08-23 | 00:00:00 | 113,15 | 116,57 | 112,58 | 116,44 | 331.136.600 | | 2011-08-24 | 00:00:00 | 116,19 | 118,24 | 115,92 | 118,08 | 246.057.300 | | 2011-08-25 | 00:00:00 | 118,73 | 119,40 | 115,87 | 116,28 | 311.823.800 | | 2011-08-26 | 00:00:00 | 115,69 | 118,51 | 113,85 | 117,97 | 314.448.700 | | 2011-08-29 | 00:00:00 | 119,56 | 121,43 | 118,06 | 121,36 | 190.732.400 | | 2011-08-30 | 00:00:00 | 120,83 | 122,43 | 119,26 | 121,68 | 241.315.700 | | 2011-08-31 | 00:00:00 | 122,46 | 123,51 | 121,30 | 122,22 | 301.573.200 | | 2011-09-01 | 00:00:00 | 122,29 | 123,40 | 120,78 | 120,94 | 254.585.900 | | 2011-09-02 | 00:00:00 | 118,42 | 120,87 | 117,43 | 117,85 | 255.380.200 | | 2011-09-06 | 00:00:00 | 114,39 | 117,16 | 114,38 | 116,99 | 285.004.900 | | 2011-09-07 | 00:00:00 | 118,76 | 120,34 | 118,36 | 120,29 | 209.803.200 | | 2011-09-08 | 00:00:00 | 119,57 | 120,94 | 118,77 | 119,04 | 249.741.200 | | 2011-09-09 | 00:00:00 | 117,68 | 119,06 | 115,28 | 115,92 | 380.056.000 | | 2011-09-12 | 00:00:00 | 114,47 | 116,76 | 114,05 | 116,67 | 305.414.400 | | 2011-09-13 | 00:00:00 | 117,05 | 118,18 | 116,22 | 117,74 | 272.326.000 | | 2011-09-14 | 00:00:00 | 118,34 | 120,80 | 116,72 | 119,37 | 319.019.000 | | 2011-09-15 | 00:00:00 | 120,65 | 121,47 | 119,40 | 121,43 | 326.469.500 | | 2011-09-16 | 00:00:00 | 121,29 | 121,97 | 120,32 | 121,52 | 283.959.500 | | 2011-09-19 | 00:00:00 | 119,53 | 120,93 | 118,72 | 120,31 | 239.978.600 | | 2011-09-20 | 00:00:00 | 120,82 | 121,99 | 120,01 | 120,17 | 218.932.200 | | 2011-09-21 | 00:00:00 | 120,23 | 120,60 | 116,44 | 116,63 | 315.929.100 | | 2011-09-22 | 00:00:00 | 113,25 | 114,21 | 111,30 | 112,86 | 513.350.600 | | 2011-09-23 | 00:00:00 | 112,11 | 114,16 | 112,02 | 113,54 | 307.173.700 | | 2011-09-26 | 00:00:00 | 114,61 | 116,40 | 112,98 | 116,24 | 260.423.000 | | 2011-09-27 | 00:00:00 | 118,53 | 119,56 | 116,84 | 117,54 | 311.451.200 | | 2011-09-28 | 00:00:00 | 117,78 | 118,49 | 114,97 | 115,14 | 286.455.700 | | 2011-09-29 | 00:00:00 | 117,05 | 117,63 | 113,93 | 116,05 | 297.911.000 | | 2011-09-30 | 00:00:00 | 114,45 | 115,45 | 113,07 | 113,15 | 288.392.300 | | 2011-10-03 | 00:00:00 | 112,49 | 113,95 | 109,81 | 109,93 | 364.777.700 | | 2011-10-04 | 00:00:00 | 108,35 | 112,58 | 107,43 | 112,34 | 458.607.100 | | 2011-10-05 | 00:00:00 | 112,62 | 114,72 | 111,58 | 114,42 | 283.741.000 | | 2011-10-06 | 00:00:00 | 114,36 | 116,66 | 113,51 | 116,49 | 257.557.900 | | 2011-10-07 | 00:00:00 | 117,17 | 117,25 | 115,06 | 115,71 | 312.377.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
