(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-20 | 00:00:00 | 146,03 | 146,79 | 145,63 | 146,71 | 154.009.800 | | 2012-09-21 | 00:00:00 | 146,64 | 146,67 | 145,81 | 145,87 | 108.654.900 | | 2012-09-24 | 00:00:00 | 145,15 | 145,98 | 145,04 | 145,65 | 95.642.800 | | 2012-09-25 | 00:00:00 | 145,96 | 146,24 | 144,06 | 144,10 | 133.086.000 | | 2012-09-26 | 00:00:00 | 144,07 | 144,11 | 142,95 | 143,29 | 146.354.100 | | 2012-09-27 | 00:00:00 | 143,89 | 144,97 | 143,51 | 144,64 | 111.830.300 | | 2012-09-28 | 00:00:00 | 144,09 | 144,56 | 143,46 | 143,97 | 150.668.200 | | 2012-10-01 | 00:00:00 | 144,52 | 145,69 | 144,01 | 144,35 | 135.876.000 | | 2012-10-02 | 00:00:00 | 144,92 | 145,15 | 143,83 | 144,50 | 113.422.200 | | 2012-10-03 | 00:00:00 | 144,89 | 145,43 | 144,13 | 145,09 | 121.150.400 | | 2012-10-04 | 00:00:00 | 145,64 | 146,34 | 145,44 | 146,13 | 124.273.000 | | 2012-10-05 | 00:00:00 | 146,91 | 147,16 | 145,70 | 146,14 | 124.677.900 | | 2012-10-08 | 00:00:00 | 145,60 | 146,12 | 145,31 | 145,64 | 78.279.700 | | 2012-10-09 | 00:00:00 | 145,53 | 145,65 | 144,15 | 144,20 | 148.610.100 | | 2012-10-10 | 00:00:00 | 144,18 | 144,32 | 143,09 | 143,28 | 123.992.700 | | 2012-10-11 | 00:00:00 | 144,28 | 144,49 | 143,33 | 143,36 | 123.554.800 | | 2012-10-12 | 00:00:00 | 143,46 | 143,95 | 142,58 | 142,89 | 124.154.800 | | 2012-10-15 | 00:00:00 | 143,23 | 144,23 | 142,77 | 144,08 | 107.505.800 | | 2012-10-16 | 00:00:00 | 144,76 | 145,64 | 144,66 | 145,54 | 108.634.400 | | 2012-10-17 | 00:00:00 | 145,64 | 146,32 | 145,42 | 146,20 | 128.809.100 | | 2012-10-18 | 00:00:00 | 145,82 | 146,52 | 145,33 | 145,82 | 148.052.500 | | 2012-10-19 | 00:00:00 | 145,55 | 145,56 | 143,05 | 143,39 | 185.603.600 | | 2012-10-22 | 00:00:00 | 143,15 | 143,67 | 142,28 | 143,41 | 125.418.900 | | 2012-10-23 | 00:00:00 | 141,86 | 142,06 | 140,83 | 141,42 | 192.056.300 | | 2012-10-24 | 00:00:00 | 141,93 | 142,10 | 140,80 | 141,02 | 119.969.200 | | 2012-10-25 | 00:00:00 | 142,02 | 142,28 | 140,57 | 141,43 | 134.245.900 | | 2012-10-26 | 00:00:00 | 141,30 | 141,84 | 140,39 | 141,35 | 146.002.900 | | 2012-10-31 | 00:00:00 | 141,85 | 142,03 | 140,68 | 141,35 | 103.341.300 | | 2012-11-01 | 00:00:00 | 141,65 | 143,01 | 141,52 | 142,83 | 100.943.400 | | 2012-11-02 | 00:00:00 | 143,68 | 143,72 | 141,41 | 141,56 | 137.666.600 | | 2012-11-05 | 00:00:00 | 141,35 | 142,17 | 140,93 | 141,85 | 98.330.900 | | 2012-11-06 | 00:00:00 | 142,28 | 143,52 | 142,13 | 142,96 | 107.068.100 | | 2012-11-07 | 00:00:00 | 141,66 | 141,68 | 139,06 | 139,72 | 264.030.000 | | 2012-11-08 | 00:00:00 | 139,70 | 140,41 | 137,93 | 138,04 | 181.517.300 | | 2012-11-09 | 00:00:00 | 137,62 | 139,44 | 137,55 | 138,16 | 200.998.800 | | 2012-11-12 | 00:00:00 | 138,59 | 138,81 | 137,96 | 138,27 | 97.333.500 | | 2012-11-13 | 00:00:00 | 137,54 | 139,25 | 137,36 | 137,79 | 122.941.400 | | 2012-11-14 | 00:00:00 | 138,21 | 138,43 | 135,62 | 135,93 | 191.392.800 | | 2012-11-15 | 00:00:00 | 135,98 | 136,49 | 135,18 | 135,70 | 178.128.400 | | 2012-11-16 | 00:00:00 | 135,90 | 136,64 | 134,70 | 136,37 | 239.375.500 | | 2012-11-19 | 00:00:00 | 137,90 | 139,15 | 136,41 | 139,13 | 151.412.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
