(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-07-25 | 00:00:00 | 134,21 | 134,56 | 133,26 | 133,96 | 92.030.800 | | 2012-07-26 | 00:00:00 | 135,89 | 136,46 | 135,26 | 136,17 | 156.436.800 | | 2012-07-27 | 00:00:00 | 136,89 | 139,07 | 136,14 | 138,68 | 236.697.900 | | 2012-07-30 | 00:00:00 | 138,51 | 139,34 | 138,27 | 138,66 | 93.446.900 | | 2012-07-31 | 00:00:00 | 138,49 | 138,87 | 137,71 | 137,71 | 120.526.300 | | 2012-08-01 | 00:00:00 | 138,70 | 138,73 | 137,40 | 137,59 | 138.223.300 | | 2012-08-02 | 00:00:00 | 136,55 | 137,57 | 135,58 | 136,64 | 199.463.200 | | 2012-08-03 | 00:00:00 | 138,58 | 139,64 | 138,50 | 139,39 | 126.870.200 | | 2012-08-06 | 00:00:00 | 139,73 | 140,17 | 139,56 | 139,62 | 74.264.300 | | 2012-08-07 | 00:00:00 | 140,18 | 140,92 | 140,03 | 140,32 | 109.545.100 | | 2012-08-08 | 00:00:00 | 139,85 | 140,65 | 139,81 | 140,49 | 89.650.300 | | 2012-08-09 | 00:00:00 | 140,29 | 140,89 | 140,15 | 140,61 | 90.110.400 | | 2012-08-10 | 00:00:00 | 140,04 | 140,89 | 139,81 | 140,84 | 99.746.000 | | 2012-08-13 | 00:00:00 | 140,60 | 140,84 | 140,04 | 140,77 | 79.373.200 | | 2012-08-14 | 00:00:00 | 141,29 | 141,38 | 140,37 | 140,79 | 102.265.200 | | 2012-08-15 | 00:00:00 | 140,64 | 141,19 | 140,55 | 140,95 | 71.041.600 | | 2012-08-16 | 00:00:00 | 141,15 | 142,16 | 140,80 | 141,99 | 111.984.800 | | 2012-08-17 | 00:00:00 | 142,23 | 142,30 | 141,86 | 142,18 | 90.788.500 | | 2012-08-20 | 00:00:00 | 141,98 | 142,22 | 141,59 | 142,19 | 78.216.300 | | 2012-08-21 | 00:00:00 | 142,54 | 143,09 | 141,45 | 141,76 | 105.581.100 | | 2012-08-22 | 00:00:00 | 141,40 | 142,05 | 141,07 | 141,82 | 132.999.200 | | 2012-08-23 | 00:00:00 | 141,47 | 141,48 | 140,44 | 140,66 | 111.406.800 | | 2012-08-24 | 00:00:00 | 140,31 | 141,83 | 140,22 | 141,51 | 99.431.500 | | 2012-08-27 | 00:00:00 | 141,89 | 142,08 | 141,34 | 141,54 | 68.718.900 | | 2012-08-28 | 00:00:00 | 141,18 | 141,84 | 140,97 | 141,40 | 75.677.400 | | 2012-08-29 | 00:00:00 | 141,52 | 141,89 | 141,12 | 141,51 | 65.400.800 | | 2012-08-30 | 00:00:00 | 140,90 | 140,94 | 140,19 | 140,49 | 96.589.900 | | 2012-08-31 | 00:00:00 | 141,29 | 141,82 | 140,36 | 141,16 | 151.907.200 | | 2012-09-04 | 00:00:00 | 141,04 | 141,46 | 140,13 | 141,03 | 120.056.100 | | 2012-09-05 | 00:00:00 | 141,09 | 141,47 | 140,63 | 140,91 | 100.499.300 | | 2012-09-06 | 00:00:00 | 141,76 | 143,78 | 141,75 | 143,77 | 158.102.600 | | 2012-09-07 | 00:00:00 | 144,01 | 144,39 | 143,88 | 144,33 | 107.230.700 | | 2012-09-10 | 00:00:00 | 144,19 | 144,44 | 143,46 | 143,51 | 86.387.800 | | 2012-09-11 | 00:00:00 | 143,60 | 144,37 | 143,56 | 143,91 | 88.647.200 | | 2012-09-12 | 00:00:00 | 144,39 | 144,55 | 143,90 | 144,39 | 87.607.000 | | 2012-09-13 | 00:00:00 | 144,37 | 147,04 | 143,99 | 146,59 | 225.293.200 | | 2012-09-14 | 00:00:00 | 146,88 | 148,11 | 146,76 | 147,24 | 169.727.700 | | 2012-09-17 | 00:00:00 | 146,94 | 147,19 | 146,37 | 146,74 | 119.151.800 | | 2012-09-18 | 00:00:00 | 146,49 | 146,81 | 146,25 | 146,62 | 98.301.200 | | 2012-09-19 | 00:00:00 | 146,79 | 147,17 | 146,41 | 146,70 | 128.240.800 | | 2012-09-20 | 00:00:00 | 146,03 | 146,79 | 145,63 | 146,71 | 154.009.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
