(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 | | 2011-12-05 | 00:00:00 | 126,84 | 127,18 | 125,44 | 126,22 | 225.026.200 | | 2011-12-06 | 00:00:00 | 126,21 | 127,11 | 125,76 | 126,26 | 178.349.500 | | 2011-12-07 | 00:00:00 | 125,84 | 127,26 | 124,97 | 126,73 | 237.200.800 | | 2011-12-08 | 00:00:00 | 125,90 | 126,18 | 123,65 | 123,95 | 240.518.000 | | 2011-12-09 | 00:00:00 | 124,51 | 126,37 | 124,40 | 126,05 | 208.971.800 | | 2011-12-12 | 00:00:00 | 124,95 | 124,97 | 123,16 | 124,21 | 215.357.100 | | 2011-12-13 | 00:00:00 | 124,86 | 125,57 | 122,45 | 123,05 | 244.595.400 | | 2011-12-14 | 00:00:00 | 122,56 | 123,03 | 121,47 | 121,74 | 238.071.700 | | 2011-12-15 | 00:00:00 | 123,03 | 123,20 | 121,99 | 122,18 | 198.856.200 | | 2011-12-16 | 00:00:00 | 122,23 | 122,95 | 121,30 | 121,59 | 220.428.400 | | 2011-12-19 | 00:00:00 | 122,06 | 122,32 | 120,03 | 120,29 | 183.487.300 | | 2011-12-20 | 00:00:00 | 122,18 | 124,14 | 120,37 | 123,93 | 225.207.800 | | 2011-12-21 | 00:00:00 | 123,93 | 124,36 | 122,75 | 124,17 | 194.134.900 | | 2011-12-22 | 00:00:00 | 124,63 | 125,40 | 124,23 | 125,27 | 119.119.800 | | 2011-12-23 | 00:00:00 | 125,67 | 126,43 | 125,41 | 126,39 | 92.127.100 | | 2011-12-27 | 00:00:00 | 126,17 | 126,82 | 126,06 | 126,49 | 85.723.800 | | 2011-12-28 | 00:00:00 | 126,51 | 126,53 | 124,73 | 124,83 | 119.107.100 | | 2011-12-29 | 00:00:00 | 125,24 | 126,25 | 124,86 | 126,12 | 123.423.300 | | 2011-12-30 | 00:00:00 | 126,02 | 126,33 | 125,50 | 125,50 | 95.292.500 | | 2012-01-03 | 00:00:00 | 127,76 | 128,38 | 127,43 | 127,50 | 193.560.100 | | 2012-01-04 | 00:00:00 | 127,20 | 127,81 | 126,71 | 127,70 | 127.186.500 | | 2012-01-05 | 00:00:00 | 127,01 | 128,23 | 126,43 | 128,04 | 173.484.900 | | 2012-01-06 | 00:00:00 | 128,20 | 128,22 | 127,29 | 127,71 | 147.957.300 | | 2012-01-09 | 00:00:00 | 128,00 | 128,18 | 127,41 | 128,02 | 99.290.000 | | 2012-01-10 | 00:00:00 | 129,39 | 129,65 | 128,95 | 129,13 | 115.097.000 | | 2012-01-11 | 00:00:00 | 128,73 | 129,37 | 128,52 | 129,20 | 111.251.500 | | 2012-01-12 | 00:00:00 | 129,57 | 129,70 | 128,54 | 129,51 | 118.983.700 | | 2012-01-13 | 00:00:00 | 128,64 | 129,05 | 127,72 | 128,84 | 179.674.000 | | 2012-01-17 | 00:00:00 | 130,08 | 130,32 | 128,90 | 129,34 | 132.002.000 | | 2012-01-18 | 00:00:00 | 129,31 | 130,84 | 129,08 | 130,77 | 163.395.200 | | 2012-01-19 | 00:00:00 | 131,22 | 131,57 | 130,80 | 131,46 | 126.140.800 | | 2012-01-20 | 00:00:00 | 131,24 | 131,95 | 130,92 | 131,54 | 138.158.200 | | 2012-01-23 | 00:00:00 | 131,51 | 132,25 | 130,98 | 131,61 | 129.221.900 | | 2012-01-24 | 00:00:00 | 130,80 | 131,50 | 130,60 | 131,46 | 103.083.300 | | 2012-01-25 | 00:00:00 | 131,26 | 132,87 | 130,75 | 132,56 | 198.339.100 | | 2012-01-26 | 00:00:00 | 133,15 | 133,40 | 131,36 | 131,88 | 184.584.400 | | 2012-01-27 | 00:00:00 | 131,24 | 132,05 | 131,15 | 131,82 | 135.208.400 | | 2012-01-30 | 00:00:00 | 130,51 | 131,44 | 130,06 | 131,37 | 146.889.500 | | 2012-01-31 | 00:00:00 | 132,02 | 132,18 | 130,68 | 131,32 | 157.107.900 | | 2012-02-01 | 00:00:00 | 132,29 | 133,14 | 132,13 | 132,47 | 166.234.500 | | 2012-02-02 | 00:00:00 | 132,73 | 133,02 | 132,21 | 132,68 | 112.907.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
