(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 | | 2014-04-28 | 00:00:00 | 187,05 | 187,69 | 184,96 | 186,88 | 134.985.400 | | 2014-04-29 | 00:00:00 | 187,48 | 188,04 | 187,08 | 187,75 | 84.097.551 | | 2014-04-30 | 00:00:00 | 187,44 | 188,50 | 187,18 | 188,31 | 101.507.717 | | 2014-05-01 | 00:00:00 | 188,22 | 188,84 | 187,73 | 188,33 | 92.859.700 | | 2014-05-02 | 00:00:00 | 188,31 | 189,14 | 187,78 | 188,06 | 97.967.100 | | 2014-05-05 | 00:00:00 | 187,14 | 188,55 | 186,62 | 188,42 | 75.882.739 | | 2014-05-06 | 00:00:00 | 188,00 | 188,13 | 186,74 | 186,78 | 85.454.226 | | 2014-05-07 | 00:00:00 | 187,43 | 187,97 | 186,01 | 187,88 | 106.500.480 | | 2014-05-08 | 00:00:00 | 187,71 | 189,05 | 187,08 | 187,68 | 93.513.900 | | 2014-05-09 | 00:00:00 | 187,71 | 188,04 | 186,83 | 187,96 | 83.638.400 | | 2014-05-12 | 00:00:00 | 188,80 | 189,88 | 188,00 | 189,79 | 86.898.400 | | 2014-05-13 | 00:00:00 | 190,04 | 190,42 | 189,77 | 189,96 | 66.406.800 | | 2014-05-14 | 00:00:00 | 189,79 | 189,88 | 188,79 | 189,06 | 72.239.400 | | 2014-05-15 | 00:00:00 | 188,68 | 188,72 | 186,48 | 187,40 | 154.875.400 | | 2014-05-16 | 00:00:00 | 187,51 | 188,13 | 186,72 | 188,05 | 97.410.700 | | 2014-05-19 | 00:00:00 | 187,69 | 188,89 | 187,52 | 188,74 | 63.839.398 | | 2014-05-20 | 00:00:00 | 188,65 | 188,67 | 187,07 | 187,55 | 111.557.200 | | 2014-05-21 | 00:00:00 | 188,09 | 189,22 | 188,06 | 189,13 | 89.028.500 | | 2014-05-22 | 00:00:00 | 189,18 | 189,98 | 188,86 | 189,59 | 61.532.600 | | 2014-05-23 | 00:00:00 | 189,76 | 190,48 | 189,59 | 190,35 | 61.092.800 | | 2014-05-27 | 00:00:00 | 191,06 | 191,58 | 190,95 | 191,52 | 71.932.700 | | 2014-05-28 | 00:00:00 | 191,52 | 191,82 | 191,06 | 191,38 | 66.171.900 | | 2014-05-29 | 00:00:00 | 191,82 | 192,40 | 191,33 | 192,37 | 64.236.800 | | 2014-05-30 | 00:00:00 | 192,19 | 192,80 | 192,03 | 192,68 | 76.315.640 | | 2014-06-02 | 00:00:00 | 192,95 | 192,99 | 191,97 | 192,90 | 64.220.900 | | 2014-06-03 | 00:00:00 | 192,40 | 192,90 | 192,25 | 192,80 | 65.047.193 | | 2014-06-04 | 00:00:00 | 192,47 | 193,30 | 192,27 | 193,19 | 55.529.372 | | 2014-06-05 | 00:00:00 | 193,41 | 194,65 | 192,70 | 194,45 | 92.003.100 | | 2014-06-06 | 00:00:00 | 194,87 | 195,43 | 194,78 | 195,38 | 78.661.000 | | 2014-06-09 | 00:00:00 | 195,35 | 196,05 | 195,17 | 195,58 | 65.118.828 | | 2014-06-10 | 00:00:00 | 195,33 | 195,64 | 194,92 | 195,60 | 57.129.440 | | 2014-06-11 | 00:00:00 | 194,90 | 195,12 | 194,48 | 194,92 | 68.772.479 | | 2014-06-12 | 00:00:00 | 194,65 | 194,80 | 193,11 | 193,54 | 106.350.200 | | 2014-06-13 | 00:00:00 | 193,90 | 194,32 | 193,30 | 194,13 | 82.017.278 | | 2014-06-16 | 00:00:00 | 193,89 | 194,70 | 193,66 | 194,29 | 87.424.332 | | 2014-06-17 | 00:00:00 | 194,02 | 194,97 | 193,81 | 194,83 | 84.776.800 | | 2014-06-18 | 00:00:00 | 194,83 | 196,37 | 194,40 | 196,26 | 105.152.400 | | 2014-06-19 | 00:00:00 | 196,43 | 196,60 | 195,80 | 196,48 | 85.842.300 | | 2014-06-20 | 00:00:00 | 196,03 | 196,10 | 195,70 | 195,94 | 100.475.000 | | 2014-06-23 | 00:00:00 | 195,97 | 196,05 | 195,52 | 195,88 | 70.611.486 | | 2014-06-24 | 00:00:00 | 195,53 | 196,50 | 194,48 | 194,70 | 96.083.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
