(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 | | 2013-11-01 | 00:00:00 | 176,02 | 176,61 | 175,22 | 176,21 | 142.775.416 | | 2013-11-04 | 00:00:00 | 176,69 | 176,90 | 175,98 | 176,83 | 85.486.867 | | 2013-11-05 | 00:00:00 | 176,14 | 176,75 | 175,57 | 176,27 | 85.466.500 | | 2013-11-06 | 00:00:00 | 177,03 | 177,50 | 176,54 | 177,17 | 77.631.000 | | 2013-11-07 | 00:00:00 | 177,50 | 177,64 | 174,76 | 174,93 | 156.202.030 | | 2013-11-08 | 00:00:00 | 174,87 | 177,31 | 174,85 | 177,29 | 136.681.130 | | 2013-11-11 | 00:00:00 | 177,12 | 177,53 | 176,91 | 177,32 | 66.267.300 | | 2013-11-12 | 00:00:00 | 176,94 | 177,36 | 176,37 | 176,96 | 83.808.745 | | 2013-11-13 | 00:00:00 | 176,09 | 178,43 | 176,09 | 178,38 | 103.057.956 | | 2013-11-14 | 00:00:00 | 178,54 | 179,42 | 178,25 | 179,27 | 103.154.300 | | 2013-11-15 | 00:00:00 | 179,56 | 180,12 | 179,33 | 180,05 | 102.745.200 | | 2013-11-18 | 00:00:00 | 180,35 | 180,50 | 179,02 | 179,42 | 104.796.009 | | 2013-11-19 | 00:00:00 | 179,33 | 179,87 | 178,72 | 179,03 | 93.891.416 | | 2013-11-20 | 00:00:00 | 179,39 | 179,93 | 177,98 | 178,47 | 124.908.601 | | 2013-11-21 | 00:00:00 | 178,97 | 180,05 | 178,86 | 179,91 | 91.787.900 | | 2013-11-22 | 00:00:00 | 179,98 | 180,83 | 179,77 | 180,81 | 81.295.887 | | 2013-11-25 | 00:00:00 | 181,13 | 181,17 | 180,37 | 180,63 | 79.485.709 | | 2013-11-26 | 00:00:00 | 180,72 | 181,22 | 180,41 | 180,68 | 86.711.300 | | 2013-11-27 | 00:00:00 | 180,87 | 181,24 | 180,65 | 181,12 | 58.237.300 | | 2013-11-29 | 00:00:00 | 181,32 | 181,75 | 180,80 | 181,00 | 55.870.900 | | 2013-12-02 | 00:00:00 | 181,09 | 181,43 | 180,25 | 180,53 | 99.564.300 | | 2013-12-03 | 00:00:00 | 179,94 | 180,39 | 179,17 | 179,75 | 116.202.100 | | 2013-12-04 | 00:00:00 | 179,10 | 180,48 | 178,35 | 179,73 | 122.884.000 | | 2013-12-05 | 00:00:00 | 179,41 | 179,74 | 178,77 | 178,94 | 106.934.067 | | 2013-12-06 | 00:00:00 | 180,67 | 181,11 | 180,15 | 180,94 | 127.727.518 | | 2013-12-09 | 00:00:00 | 181,47 | 181,67 | 181,16 | 181,40 | 69.849.000 | | 2013-12-10 | 00:00:00 | 180,98 | 181,36 | 180,64 | 180,75 | 80.976.207 | | 2013-12-11 | 00:00:00 | 180,81 | 180,85 | 178,50 | 178,72 | 130.590.810 | | 2013-12-12 | 00:00:00 | 178,64 | 178,86 | 177,76 | 178,13 | 115.564.840 | | 2013-12-13 | 00:00:00 | 178,50 | 178,66 | 177,77 | 178,11 | 107.807.610 | | 2013-12-16 | 00:00:00 | 178,95 | 179,81 | 178,90 | 179,22 | 96.194.790 | | 2013-12-17 | 00:00:00 | 179,36 | 179,41 | 178,25 | 178,65 | 89.886.224 | | 2013-12-18 | 00:00:00 | 178,92 | 181,73 | 177,32 | 181,70 | 234.906.482 | | 2013-12-19 | 00:00:00 | 181,18 | 181,70 | 180,71 | 181,49 | 136.531.200 | | 2013-12-20 | 00:00:00 | 180,69 | 181,99 | 180,57 | 181,56 | 196.525.900 | | 2013-12-23 | 00:00:00 | 182,45 | 182,64 | 182,07 | 182,53 | 85.384.500 | | 2013-12-24 | 00:00:00 | 182,54 | 183,01 | 182,53 | 182,93 | 45.368.841 | | 2013-12-26 | 00:00:00 | 183,34 | 183,96 | 183,32 | 183,86 | 63.365.227 | | 2013-12-27 | 00:00:00 | 184,10 | 184,18 | 183,66 | 183,85 | 61.731.200 | | 2013-12-30 | 00:00:00 | 183,87 | 184,02 | 183,58 | 183,82 | 56.817.500 | | 2013-12-31 | 00:00:00 | 184,07 | 184,69 | 183,93 | 184,69 | 86.119.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
