(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-05-14 | 00:00:00 | 163,67 | 165,35 | 163,67 | 165,23 | 118.890.200 | | 2013-05-15 | 00:00:00 | 164,96 | 166,45 | 164,91 | 166,12 | 120.638.500 | | 2013-05-16 | 00:00:00 | 165,78 | 166,36 | 165,09 | 165,34 | 109.779.806 | | 2013-05-17 | 00:00:00 | 165,95 | 167,04 | 165,73 | 166,94 | 129.718.215 | | 2013-05-20 | 00:00:00 | 166,78 | 167,58 | 166,61 | 166,93 | 85.006.385 | | 2013-05-21 | 00:00:00 | 167,08 | 167,80 | 166,50 | 167,17 | 95.733.100 | | 2013-05-22 | 00:00:00 | 167,34 | 169,07 | 165,17 | 165,93 | 243.822.200 | | 2013-05-23 | 00:00:00 | 164,16 | 165,91 | 163,94 | 165,45 | 210.803.037 | | 2013-05-24 | 00:00:00 | 164,47 | 165,38 | 163,98 | 165,31 | 151.527.477 | | 2013-05-28 | 00:00:00 | 167,04 | 167,78 | 165,81 | 166,30 | 143.410.276 | | 2013-05-29 | 00:00:00 | 165,42 | 165,80 | 164,34 | 165,22 | 160.275.700 | | 2013-05-30 | 00:00:00 | 165,35 | 166,59 | 165,22 | 165,83 | 106.629.100 | | 2013-05-31 | 00:00:00 | 165,37 | 166,31 | 163,13 | 163,45 | 176.380.148 | | 2013-06-03 | 00:00:00 | 163,83 | 164,46 | 162,66 | 164,35 | 167.962.719 | | 2013-06-04 | 00:00:00 | 164,44 | 165,10 | 162,73 | 163,56 | 157.537.197 | | 2013-06-05 | 00:00:00 | 163,09 | 163,42 | 161,13 | 161,27 | 211.235.847 | | 2013-06-06 | 00:00:00 | 161,20 | 162,74 | 160,25 | 162,73 | 200.064.681 | | 2013-06-07 | 00:00:00 | 163,85 | 164,95 | 163,14 | 164,80 | 185.761.019 | | 2013-06-10 | 00:00:00 | 165,31 | 165,40 | 164,37 | 164,80 | 102.542.965 | | 2013-06-11 | 00:00:00 | 163,30 | 164,54 | 162,74 | 163,10 | 159.379.607 | | 2013-06-12 | 00:00:00 | 164,22 | 164,39 | 161,60 | 161,75 | 176.962.186 | | 2013-06-13 | 00:00:00 | 161,66 | 164,50 | 161,30 | 164,21 | 163.382.300 | | 2013-06-14 | 00:00:00 | 164,03 | 164,67 | 162,91 | 163,18 | 141.047.700 | | 2013-06-17 | 00:00:00 | 164,29 | 165,22 | 163,22 | 164,44 | 136.254.500 | | 2013-06-18 | 00:00:00 | 164,53 | 165,99 | 164,52 | 165,74 | 114.592.356 | | 2013-06-19 | 00:00:00 | 165,60 | 165,89 | 163,38 | 163,45 | 205.916.944 | | 2013-06-20 | 00:00:00 | 161,86 | 163,47 | 158,98 | 159,40 | 320.785.551 | | 2013-06-21 | 00:00:00 | 159,64 | 159,76 | 157,47 | 159,07 | 271.424.782 | | 2013-06-24 | 00:00:00 | 157,41 | 158,43 | 155,73 | 157,06 | 221.849.792 | | 2013-06-25 | 00:00:00 | 158,48 | 160,10 | 157,42 | 158,58 | 161.987.972 | | 2013-06-26 | 00:00:00 | 159,87 | 160,50 | 159,25 | 160,14 | 134.713.304 | | 2013-06-27 | 00:00:00 | 161,10 | 161,82 | 160,95 | 161,08 | 129.359.801 | | 2013-06-28 | 00:00:00 | 160,63 | 161,40 | 159,86 | 160,42 | 160.158.020 | | 2013-07-01 | 00:00:00 | 161,26 | 162,48 | 161,08 | 161,36 | 131.657.906 | | 2013-07-02 | 00:00:00 | 161,12 | 162,30 | 160,50 | 161,21 | 144.734.577 | | 2013-07-03 | 00:00:00 | 160,48 | 161,77 | 160,22 | 161,28 | 75.216.341 | | 2013-07-05 | 00:00:00 | 162,47 | 163,08 | 161,30 | 163,02 | 122.350.267 | | 2013-07-08 | 00:00:00 | 163,86 | 164,39 | 163,58 | 163,95 | 106.842.928 | | 2013-07-09 | 00:00:00 | 164,98 | 165,33 | 164,27 | 165,13 | 119.211.370 | | 2013-07-10 | 00:00:00 | 164,97 | 165,75 | 164,63 | 165,19 | 120.332.699 | | 2013-07-11 | 00:00:00 | 167,11 | 167,61 | 165,18 | 167,44 | 135.466.463 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
