(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 | | 2001-02-12 | 00:00:00 | 131,70 | 133,50 | 131,70 | 133,35 | 5.804.400 | | 2001-02-13 | 00:00:00 | 133,70 | 134,17 | 132,00 | 132,26 | 6.587.600 | | 2001-02-14 | 00:00:00 | 132,65 | 132,65 | 130,66 | 132,06 | 8.400.100 | | 2001-02-15 | 00:00:00 | 132,84 | 133,52 | 131,99 | 133,34 | 5.929.800 | | 2001-02-16 | 00:00:00 | 131,00 | 131,29 | 129,30 | 130,40 | 6.434.900 | | 2001-02-20 | 00:00:00 | 131,04 | 131,14 | 128,10 | 128,39 | 5.760.000 | | 2001-02-21 | 00:00:00 | 127,90 | 128,84 | 125,50 | 125,62 | 10.910.800 | | 2001-02-22 | 00:00:00 | 126,35 | 126,54 | 123,02 | 125,81 | 21.281.600 | | 2001-02-23 | 00:00:00 | 125,08 | 125,54 | 121,80 | 124,96 | 20.173.000 | | 2001-02-26 | 00:00:00 | 125,80 | 127,62 | 124,50 | 127,62 | 11.503.700 | | 2001-02-27 | 00:00:00 | 126,80 | 127,84 | 125,51 | 126,44 | 11.415.000 | | 2001-02-28 | 00:00:00 | 126,75 | 126,84 | 123,27 | 123,95 | 14.825.800 | | 2001-03-01 | 00:00:00 | 124,05 | 124,60 | 121,75 | 124,60 | 14.672.000 | | 2001-03-02 | 00:00:00 | 122,50 | 125,65 | 122,30 | 123,61 | 12.564.300 | | 2001-03-05 | 00:00:00 | 124,15 | 124,78 | 123,81 | 124,74 | 5.293.200 | | 2001-03-06 | 00:00:00 | 126,35 | 127,75 | 125,49 | 126,08 | 6.917.000 | | 2001-03-07 | 00:00:00 | 126,90 | 127,04 | 125,76 | 126,98 | 6.371.700 | | 2001-03-08 | 00:00:00 | 126,60 | 127,24 | 126,14 | 127,12 | 6.055.000 | | 2001-03-09 | 00:00:00 | 126,10 | 126,10 | 123,11 | 123,36 | 10.020.300 | | 2001-03-12 | 00:00:00 | 122,34 | 122,50 | 117,75 | 118,08 | 13.972.900 | | 2001-03-13 | 00:00:00 | 119,40 | 120,44 | 117,53 | 120,02 | 12.888.000 | | 2001-03-14 | 00:00:00 | 117,05 | 119,29 | 115,75 | 117,65 | 19.883.400 | | 2001-03-15 | 00:00:00 | 118,45 | 118,86 | 117,36 | 117,68 | 10.370.300 | | 2001-03-16 | 00:00:00 | 117,13 | 117,40 | 114,81 | 115,01 | 58.514.600 | | 2001-03-19 | 00:00:00 | 115,76 | 117,69 | 114,82 | 117,35 | 10.067.800 | | 2001-03-20 | 00:00:00 | 117,90 | 118,46 | 114,11 | 114,20 | 15.083.900 | | 2001-03-21 | 00:00:00 | 114,18 | 115,26 | 111,90 | 112,26 | 19.004.600 | | 2001-03-22 | 00:00:00 | 112,02 | 112,60 | 108,04 | 111,12 | 28.624.800 | | 2001-03-23 | 00:00:00 | 113,25 | 114,66 | 111,50 | 114,48 | 12.861.700 | | 2001-03-26 | 00:00:00 | 115,70 | 116,27 | 114,77 | 115,94 | 9.943.800 | | 2001-03-27 | 00:00:00 | 115,62 | 118,65 | 115,28 | 118,31 | 12.880.700 | | 2001-03-28 | 00:00:00 | 116,90 | 116,95 | 114,90 | 115,04 | 10.953.300 | | 2001-03-29 | 00:00:00 | 114,70 | 116,50 | 112,14 | 115,48 | 12.060.300 | | 2001-03-30 | 00:00:00 | 115,55 | 116,69 | 114,50 | 116,69 | 9.183.600 | | 2001-04-02 | 00:00:00 | 116,30 | 117,38 | 113,80 | 114,20 | 10.561.000 | | 2001-04-03 | 00:00:00 | 113,98 | 114,15 | 110,06 | 110,39 | 12.836.000 | | 2001-04-04 | 00:00:00 | 110,57 | 112,10 | 109,30 | 110,85 | 14.884.300 | | 2001-04-05 | 00:00:00 | 113,30 | 115,49 | 112,50 | 115,05 | 21.522.800 | | 2001-04-06 | 00:00:00 | 113,99 | 114,40 | 112,06 | 113,30 | 14.937.800 | | 2001-04-09 | 00:00:00 | 114,00 | 114,99 | 112,78 | 114,56 | 9.034.300 | | 2001-04-10 | 00:00:00 | 115,45 | 117,75 | 115,17 | 116,65 | 17.873.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
