(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 2024-05-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-05-29 | 00:00:00 | 133,16 | 133,93 | 131,17 | 133,70 | 152.605.200 | | 2012-05-30 | 00:00:00 | 132,56 | 133,69 | 131,49 | 131,76 | 162.183.600 | | 2012-05-31 | 00:00:00 | 131,71 | 132,45 | 130,34 | 131,47 | 196.022.000 | | 2012-06-01 | 00:00:00 | 129,41 | 131,50 | 128,16 | 128,16 | 253.125.800 | | 2012-06-04 | 00:00:00 | 128,39 | 128,74 | 127,14 | 128,10 | 202.406.700 | | 2012-06-05 | 00:00:00 | 127,85 | 129,26 | 127,78 | 129,07 | 163.722.600 | | 2012-06-06 | 00:00:00 | 129,97 | 132,03 | 129,93 | 131,97 | 183.938.100 | | 2012-06-07 | 00:00:00 | 133,47 | 133,53 | 131,78 | 132,05 | 184.622.000 | | 2012-06-08 | 00:00:00 | 131,71 | 133,13 | 131,29 | 133,10 | 143.761.500 | | 2012-06-11 | 00:00:00 | 134,17 | 134,25 | 131,28 | 131,41 | 169.595.500 | | 2012-06-12 | 00:00:00 | 131,79 | 133,01 | 131,16 | 132,92 | 181.801.300 | | 2012-06-13 | 00:00:00 | 132,53 | 133,36 | 131,62 | 132,07 | 172.008.000 | | 2012-06-14 | 00:00:00 | 132,34 | 134,00 | 131,98 | 133,47 | 230.529.500 | | 2012-06-15 | 00:00:00 | 133,38 | 134,26 | 133,10 | 134,14 | 169.260.900 | | 2012-06-18 | 00:00:00 | 133,58 | 134,73 | 133,28 | 134,40 | 131.194.100 | | 2012-06-19 | 00:00:00 | 135,08 | 136,25 | 134,37 | 135,70 | 137.262.200 | | 2012-06-20 | 00:00:00 | 135,71 | 136,10 | 134,27 | 135,48 | 206.358.500 | | 2012-06-21 | 00:00:00 | 135,64 | 135,78 | 132,33 | 132,44 | 205.175.300 | | 2012-06-22 | 00:00:00 | 133,13 | 133,71 | 132,62 | 133,46 | 129.936.700 | | 2012-06-25 | 00:00:00 | 132,05 | 132,10 | 130,85 | 131,32 | 146.259.600 | | 2012-06-26 | 00:00:00 | 131,70 | 132,38 | 130,93 | 131,98 | 141.634.000 | | 2012-06-27 | 00:00:00 | 132,42 | 133,43 | 131,97 | 133,17 | 107.992.300 | | 2012-06-28 | 00:00:00 | 132,29 | 132,99 | 131,28 | 132,79 | 168.987.100 | | 2012-06-29 | 00:00:00 | 135,20 | 136,27 | 134,85 | 136,10 | 212.142.300 | | 2012-07-02 | 00:00:00 | 136,48 | 136,65 | 135,52 | 136,51 | 129.323.700 | | 2012-07-03 | 00:00:00 | 136,48 | 137,51 | 136,34 | 137,41 | 80.343.800 | | 2012-07-05 | 00:00:00 | 136,90 | 137,80 | 136,29 | 136,79 | 126.061.400 | | 2012-07-06 | 00:00:00 | 135,47 | 135,77 | 134,85 | 135,49 | 151.146.000 | | 2012-07-09 | 00:00:00 | 135,38 | 135,57 | 134,70 | 135,32 | 103.744.300 | | 2012-07-10 | 00:00:00 | 136,01 | 136,23 | 133,68 | 134,14 | 167.779.900 | | 2012-07-11 | 00:00:00 | 134,21 | 134,60 | 133,38 | 134,16 | 143.091.700 | | 2012-07-12 | 00:00:00 | 133,38 | 134,23 | 132,60 | 133,51 | 143.510.900 | | 2012-07-13 | 00:00:00 | 133,86 | 135,89 | 133,84 | 135,75 | 129.618.200 | | 2012-07-16 | 00:00:00 | 135,44 | 135,83 | 134,90 | 135,43 | 97.442.400 | | 2012-07-17 | 00:00:00 | 135,97 | 136,64 | 134,55 | 136,36 | 138.604.500 | | 2012-07-18 | 00:00:00 | 136,04 | 137,64 | 135,96 | 137,37 | 113.296.800 | | 2012-07-19 | 00:00:00 | 137,65 | 138,18 | 137,21 | 137,73 | 129.759.400 | | 2012-07-20 | 00:00:00 | 136,95 | 137,16 | 136,32 | 136,47 | 142.855.300 | | 2012-07-23 | 00:00:00 | 134,47 | 136,38 | 133,84 | 135,09 | 145.079.700 | | 2012-07-24 | 00:00:00 | 135,19 | 135,25 | 133,03 | 133,93 | 173.042.700 | | 2012-07-25 | 00:00:00 | 134,21 | 134,56 | 133,26 | 133,96 | 92.030.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
