(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 | | 2015-08-04 | 00:00:00 | 209,70 | 210,25 | 208,80 | 209,38 | 81.820.823 | | 2015-08-05 | 00:00:00 | 210,45 | 211,31 | 209,73 | 210,07 | 85.786.817 | | 2015-08-06 | 00:00:00 | 210,29 | 210,42 | 207,65 | 208,35 | 116.030.800 | | 2015-08-07 | 00:00:00 | 208,16 | 208,34 | 206,87 | 207,92 | 110.207.300 | | 2015-08-10 | 00:00:00 | 209,28 | 210,67 | 209,28 | 210,57 | 80.270.676 | | 2015-08-11 | 00:00:00 | 208,97 | 209,47 | 207,76 | 208,67 | 126.081.377 | | 2015-08-12 | 00:00:00 | 207,11 | 209,14 | 205,36 | 208,92 | 172.123.672 | | 2015-08-13 | 00:00:00 | 208,73 | 209,55 | 208,01 | 208,66 | 89.383.253 | | 2015-08-14 | 00:00:00 | 208,43 | 209,51 | 208,26 | 209,42 | 72.786.528 | | 2015-08-17 | 00:00:00 | 208,71 | 210,59 | 208,16 | 210,59 | 79.072.643 | | 2015-08-18 | 00:00:00 | 210,26 | 210,68 | 209,70 | 209,93 | 70.043.800 | | 2015-08-19 | 00:00:00 | 209,09 | 210,01 | 207,35 | 208,28 | 167.316.300 | | 2015-08-20 | 00:00:00 | 206,51 | 208,29 | 203,90 | 204,01 | 185.865.600 | | 2015-08-21 | 00:00:00 | 201,73 | 203,94 | 197,52 | 197,63 | 328.271.500 | | 2015-08-24 | 00:00:00 | 187,49 | 197,48 | 182,40 | 189,55 | 507.244.333 | | 2015-08-25 | 00:00:00 | 195,43 | 195,45 | 186,92 | 187,23 | 353.966.700 | | 2015-08-26 | 00:00:00 | 192,08 | 194,79 | 188,37 | 194,68 | 328.058.100 | | 2015-08-27 | 00:00:00 | 197,10 | 199,42 | 195,21 | 199,27 | 274.143.906 | | 2015-08-28 | 00:00:00 | 198,50 | 199,84 | 197,92 | 199,28 | 160.414.352 | | 2015-08-31 | 00:00:00 | 198,20 | 199,13 | 197,01 | 197,67 | 163.298.816 | | 2015-09-01 | 00:00:00 | 193,12 | 194,77 | 190,73 | 191,77 | 256.000.392 | | 2015-09-02 | 00:00:00 | 194,69 | 195,46 | 192,42 | 195,41 | 160.269.331 | | 2015-09-03 | 00:00:00 | 196,26 | 198,05 | 194,96 | 195,65 | 147.271.600 | | 2015-09-04 | 00:00:00 | 192,85 | 193,86 | 191,61 | 192,59 | 206.977.400 | | 2015-09-08 | 00:00:00 | 195,94 | 197,61 | 195,17 | 197,46 | 111.368.600 | | 2015-09-09 | 00:00:00 | 199,32 | 199,47 | 194,35 | 194,79 | 149.347.735 | | 2015-09-10 | 00:00:00 | 194,56 | 197,22 | 194,25 | 195,85 | 158.611.063 | | 2015-09-11 | 00:00:00 | 195,38 | 196,82 | 194,53 | 196,74 | 119.691.212 | | 2015-09-14 | 00:00:00 | 196,95 | 197,01 | 195,43 | 196,01 | 79.451.983 | | 2015-09-15 | 00:00:00 | 196,61 | 198,99 | 195,96 | 198,45 | 113.806.200 | | 2015-09-16 | 00:00:00 | 198,82 | 200,41 | 198,41 | 200,14 | 95.045.800 | | 2015-09-17 | 00:00:00 | 200,02 | 202,89 | 199,28 | 199,73 | 276.046.618 | | 2015-09-18 | 00:00:00 | 195,71 | 198,68 | 194,96 | 195,45 | 223.657.456 | | 2015-09-21 | 00:00:00 | 196,44 | 197,68 | 195,21 | 196,44 | 100.867.000 | | 2015-09-22 | 00:00:00 | 193,88 | 194,46 | 192,56 | 193,90 | 153.890.900 | | 2015-09-23 | 00:00:00 | 194,11 | 194,67 | 192,91 | 193,60 | 91.273.100 | | 2015-09-24 | 00:00:00 | 192,15 | 193,45 | 190,56 | 192,93 | 159.378.800 | | 2015-09-25 | 00:00:00 | 194,64 | 195,00 | 191,81 | 192,87 | 142.052.900 | | 2015-09-28 | 00:00:00 | 191,78 | 191,91 | 187,64 | 187,91 | 158.514.500 | | 2015-09-29 | 00:00:00 | 188,27 | 189,74 | 186,93 | 188,12 | 159.045.572 | | 2015-09-30 | 00:00:00 | 190,37 | 191,83 | 189,44 | 191,63 | 163.452.044 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
