(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-03-30 | 00:00:00 | 140,92 | 141,05 | 140,05 | 140,81 | 135.441.100 | | 2012-04-02 | 00:00:00 | 140,64 | 142,21 | 140,36 | 141,84 | 151.648.700 | | 2012-04-03 | 00:00:00 | 141,64 | 141,88 | 140,43 | 141,26 | 155.745.500 | | 2012-04-04 | 00:00:00 | 140,22 | 140,34 | 139,34 | 139,86 | 146.824.700 | | 2012-04-05 | 00:00:00 | 139,38 | 140,20 | 139,26 | 139,79 | 137.398.900 | | 2012-04-09 | 00:00:00 | 138,03 | 139,84 | 137,84 | 138,22 | 127.467.100 | | 2012-04-10 | 00:00:00 | 137,95 | 138,34 | 135,76 | 135,90 | 235.144.400 | | 2012-04-11 | 00:00:00 | 137,29 | 137,54 | 136,75 | 137,00 | 153.345.800 | | 2012-04-12 | 00:00:00 | 137,13 | 138,90 | 137,03 | 138,79 | 153.641.200 | | 2012-04-13 | 00:00:00 | 138,47 | 138,82 | 137,01 | 137,14 | 169.169.100 | | 2012-04-16 | 00:00:00 | 137,84 | 138,04 | 136,58 | 137,05 | 147.755.200 | | 2012-04-17 | 00:00:00 | 137,84 | 139,36 | 137,70 | 139,08 | 147.769.300 | | 2012-04-18 | 00:00:00 | 138,46 | 139,08 | 138,38 | 138,61 | 122.762.500 | | 2012-04-19 | 00:00:00 | 138,63 | 139,15 | 137,07 | 137,72 | 198.585.700 | | 2012-04-20 | 00:00:00 | 138,33 | 138,83 | 137,87 | 137,95 | 142.953.300 | | 2012-04-23 | 00:00:00 | 136,54 | 136,91 | 135,94 | 136,79 | 171.736.700 | | 2012-04-24 | 00:00:00 | 136,91 | 137,66 | 136,80 | 137,31 | 137.270.500 | | 2012-04-25 | 00:00:00 | 138,65 | 139,25 | 138,53 | 139,19 | 150.142.300 | | 2012-04-26 | 00:00:00 | 138,89 | 140,32 | 138,81 | 140,16 | 135.635.200 | | 2012-04-27 | 00:00:00 | 140,58 | 140,79 | 139,80 | 140,39 | 123.924.200 | | 2012-04-30 | 00:00:00 | 140,11 | 140,21 | 139,49 | 139,87 | 115.022.500 | | 2012-05-01 | 00:00:00 | 139,79 | 141,66 | 139,63 | 140,74 | 138.756.900 | | 2012-05-02 | 00:00:00 | 139,92 | 140,46 | 139,46 | 140,32 | 121.004.800 | | 2012-05-03 | 00:00:00 | 140,34 | 140,45 | 138,99 | 139,25 | 143.671.300 | | 2012-05-04 | 00:00:00 | 138,52 | 139,30 | 136,92 | 137,00 | 193.640.300 | | 2012-05-07 | 00:00:00 | 136,51 | 137,56 | 136,46 | 137,10 | 127.666.600 | | 2012-05-08 | 00:00:00 | 136,28 | 136,77 | 134,92 | 136,55 | 213.161.600 | | 2012-05-09 | 00:00:00 | 135,10 | 136,61 | 134,49 | 135,74 | 220.579.000 | | 2012-05-10 | 00:00:00 | 136,68 | 136,85 | 135,71 | 136,02 | 150.600.000 | | 2012-05-11 | 00:00:00 | 135,17 | 136,87 | 135,11 | 135,61 | 152.991.800 | | 2012-05-14 | 00:00:00 | 134,31 | 135,61 | 133,91 | 134,11 | 163.307.000 | | 2012-05-15 | 00:00:00 | 134,02 | 134,81 | 133,13 | 133,34 | 207.483.400 | | 2012-05-16 | 00:00:00 | 133,94 | 134,55 | 132,80 | 132,83 | 207.265.500 | | 2012-05-17 | 00:00:00 | 132,86 | 133,02 | 130,79 | 130,86 | 247.763.100 | | 2012-05-18 | 00:00:00 | 131,37 | 131,60 | 129,55 | 129,74 | 319.542.200 | | 2012-05-21 | 00:00:00 | 130,16 | 132,02 | 129,95 | 131,97 | 177.809.300 | | 2012-05-22 | 00:00:00 | 132,31 | 133,23 | 131,34 | 132,20 | 197.357.200 | | 2012-05-23 | 00:00:00 | 131,25 | 132,46 | 129,99 | 132,27 | 204.700.000 | | 2012-05-24 | 00:00:00 | 132,63 | 132,84 | 131,42 | 132,53 | 167.093.100 | | 2012-05-25 | 00:00:00 | 132,48 | 132,85 | 131,78 | 132,10 | 135.430.100 | | 2012-05-29 | 00:00:00 | 133,16 | 133,93 | 131,17 | 133,70 | 152.605.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
