(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 | | 2012-02-02 | 00:00:00 | 132,73 | 133,02 | 132,21 | 132,68 | 112.907.000 | | 2012-02-03 | 00:00:00 | 134,00 | 134,62 | 133,77 | 134,54 | 160.559.700 | | 2012-02-06 | 00:00:00 | 133,98 | 134,51 | 133,83 | 134,45 | 107.609.600 | | 2012-02-07 | 00:00:00 | 134,17 | 135,02 | 133,64 | 134,79 | 135.368.800 | | 2012-02-08 | 00:00:00 | 134,86 | 135,22 | 134,31 | 135,19 | 138.808.800 | | 2012-02-09 | 00:00:00 | 135,41 | 135,59 | 134,56 | 135,36 | 148.375.900 | | 2012-02-10 | 00:00:00 | 134,16 | 134,47 | 133,84 | 134,36 | 167.774.700 | | 2012-02-13 | 00:00:00 | 135,32 | 135,52 | 134,74 | 135,36 | 115.594.800 | | 2012-02-14 | 00:00:00 | 135,00 | 135,27 | 134,25 | 135,19 | 165.329.500 | | 2012-02-15 | 00:00:00 | 135,63 | 135,83 | 134,29 | 134,56 | 194.601.300 | | 2012-02-16 | 00:00:00 | 134,57 | 136,17 | 134,33 | 136,05 | 186.423.300 | | 2012-02-17 | 00:00:00 | 136,52 | 136,63 | 135,96 | 136,41 | 129.325.900 | | 2012-02-21 | 00:00:00 | 136,73 | 137,05 | 136,05 | 136,47 | 133.990.600 | | 2012-02-22 | 00:00:00 | 136,26 | 136,55 | 135,79 | 136,03 | 124.455.300 | | 2012-02-23 | 00:00:00 | 135,96 | 136,73 | 135,50 | 136,63 | 137.540.300 | | 2012-02-24 | 00:00:00 | 136,93 | 137,20 | 136,63 | 136,93 | 105.493.200 | | 2012-02-27 | 00:00:00 | 136,02 | 137,53 | 135,80 | 137,16 | 145.608.100 | | 2012-02-28 | 00:00:00 | 137,20 | 137,72 | 136,93 | 137,56 | 129.271.700 | | 2012-02-29 | 00:00:00 | 137,76 | 138,19 | 136,54 | 137,02 | 185.934.700 | | 2012-03-01 | 00:00:00 | 137,31 | 137,99 | 136,93 | 137,73 | 144.806.000 | | 2012-03-02 | 00:00:00 | 137,64 | 137,82 | 137,00 | 137,31 | 120.552.500 | | 2012-03-05 | 00:00:00 | 137,10 | 137,20 | 136,28 | 136,75 | 140.578.000 | | 2012-03-06 | 00:00:00 | 135,35 | 135,43 | 134,36 | 134,75 | 201.871.400 | | 2012-03-07 | 00:00:00 | 135,06 | 135,91 | 134,93 | 135,69 | 143.616.800 | | 2012-03-08 | 00:00:00 | 136,52 | 137,32 | 136,24 | 137,04 | 116.729.200 | | 2012-03-09 | 00:00:00 | 137,30 | 137,93 | 137,13 | 137,57 | 122.814.400 | | 2012-03-12 | 00:00:00 | 137,55 | 137,76 | 137,09 | 137,58 | 103.890.800 | | 2012-03-13 | 00:00:00 | 138,32 | 140,13 | 138,09 | 140,06 | 182.955.500 | | 2012-03-14 | 00:00:00 | 140,10 | 140,45 | 139,48 | 139,91 | 145.102.500 | | 2012-03-15 | 00:00:00 | 140,12 | 140,78 | 139,76 | 140,72 | 164.911.400 | | 2012-03-16 | 00:00:00 | 140,36 | 140,48 | 140,00 | 140,30 | 151.864.500 | | 2012-03-19 | 00:00:00 | 140,21 | 141,28 | 140,11 | 140,85 | 125.232.800 | | 2012-03-20 | 00:00:00 | 140,05 | 140,61 | 139,64 | 140,44 | 121.645.900 | | 2012-03-21 | 00:00:00 | 140,52 | 140,65 | 139,92 | 140,21 | 122.299.400 | | 2012-03-22 | 00:00:00 | 139,18 | 139,55 | 138,74 | 139,20 | 135.216.700 | | 2012-03-23 | 00:00:00 | 139,32 | 139,81 | 138,55 | 139,65 | 120.474.200 | | 2012-03-26 | 00:00:00 | 140,65 | 141,61 | 140,60 | 141,61 | 119.750.800 | | 2012-03-27 | 00:00:00 | 141,74 | 141,83 | 141,08 | 141,17 | 119.868.500 | | 2012-03-28 | 00:00:00 | 141,10 | 141,32 | 139,64 | 140,47 | 148.465.200 | | 2012-03-29 | 00:00:00 | 139,64 | 140,49 | 139,09 | 140,23 | 164.901.600 | | 2012-03-30 | 00:00:00 | 140,92 | 141,05 | 140,05 | 140,81 | 135.441.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
