(Login BolsaPT & Canal Forex) |
|
 S&P 500 INDEX - [Ticker: ^GSPC] |     | | Última Trade | 2.700,060 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --90.31 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | 2.579,430 x 0 - 2.580,060 x 0 | EPS | 0,00 | | Abertura | 2.782,430 | PER | 0,00% | | Máximo | 2.785,930 | Pagamento Dividendo | | | Mínimo | 2.697,180 | Data Ex-Dividendo | | | Fecho Anterior | 2.790,370 | Yield | | | Volume | 4.294.967.295 | 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 ^GSPC de 2000-01-01 a 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 1.270,03 | 1.277,08 | 1.265,08 | 1.276,96 | 1.089.600.000 | | 2001-06-08 | 00:00:00 | 1.276,96 | 1.277,11 | 1.259,99 | 1.264,96 | 726.200.000 | | 2001-06-11 | 00:00:00 | 1.264,96 | 1.264,96 | 1.249,23 | 1.254,39 | 870.100.000 | | 2001-06-12 | 00:00:00 | 1.254,39 | 1.261,00 | 1.235,75 | 1.255,85 | 1.136.500.000 | | 2001-06-13 | 00:00:00 | 1.255,85 | 1.259,75 | 1.241,59 | 1.241,60 | 1.063.600.000 | | 2001-06-14 | 00:00:00 | 1.241,60 | 1.241,60 | 1.218,90 | 1.219,87 | 1.242.900.000 | | 2001-06-15 | 00:00:00 | 1.219,87 | 1.221,50 | 1.203,03 | 1.214,36 | 1.635.550.000 | | 2001-06-18 | 00:00:00 | 1.214,36 | 1.221,23 | 1.208,33 | 1.208,43 | 1.111.600.000 | | 2001-06-19 | 00:00:00 | 1.208,43 | 1.226,11 | 1.207,71 | 1.212,58 | 1.184.900.000 | | 2001-06-20 | 00:00:00 | 1.212,58 | 1.225,61 | 1.210,07 | 1.223,14 | 1.350.100.000 | | 2001-06-21 | 00:00:00 | 1.223,14 | 1.240,24 | 1.220,25 | 1.237,04 | 1.546.820.000 | | 2001-06-22 | 00:00:00 | 1.237,04 | 1.237,73 | 1.221,41 | 1.225,35 | 1.189.200.000 | | 2001-06-25 | 00:00:00 | 1.225,35 | 1.231,50 | 1.213,60 | 1.218,60 | 1.050.100.000 | | 2001-06-26 | 00:00:00 | 1.218,60 | 1.220,70 | 1.204,64 | 1.216,76 | 1.198.900.000 | | 2001-06-27 | 00:00:00 | 1.216,76 | 1.219,92 | 1.207,29 | 1.211,07 | 1.162.100.000 | | 2001-06-28 | 00:00:00 | 1.211,07 | 1.234,44 | 1.211,07 | 1.226,20 | 1.327.300.000 | | 2001-06-29 | 00:00:00 | 1.226,20 | 1.237,29 | 1.221,14 | 1.224,38 | 1.832.360.000 | | 2001-07-02 | 00:00:00 | 1.224,42 | 1.239,78 | 1.224,03 | 1.236,72 | 1.128.300.000 | | 2001-07-03 | 00:00:00 | 1.236,71 | 1.236,71 | 1.229,43 | 1.234,45 | 622.110.000 | | 2001-07-05 | 00:00:00 | 1.234,45 | 1.234,45 | 1.219,15 | 1.219,24 | 934.900.000 | | 2001-07-06 | 00:00:00 | 1.219,24 | 1.219,24 | 1.188,74 | 1.190,59 | 1.056.700.000 | | 2001-07-09 | 00:00:00 | 1.190,59 | 1.201,76 | 1.189,75 | 1.198,78 | 1.045.700.000 | | 2001-07-10 | 00:00:00 | 1.198,78 | 1.203,43 | 1.179,93 | 1.181,52 | 1.263.800.000 | | 2001-07-11 | 00:00:00 | 1.181,52 | 1.184,93 | 1.168,46 | 1.180,18 | 1.384.100.000 | | 2001-07-12 | 00:00:00 | 1.180,18 | 1.210,25 | 1.180,18 | 1.208,14 | 1.394.000.000 | | 2001-07-13 | 00:00:00 | 1.208,14 | 1.218,54 | 1.203,61 | 1.215,68 | 1.121.700.000 | | 2001-07-16 | 00:00:00 | 1.215,68 | 1.219,63 | 1.200,05 | 1.202,45 | 1.039.800.000 | | 2001-07-17 | 00:00:00 | 1.202,45 | 1.215,36 | 1.196,14 | 1.214,44 | 1.238.100.000 | | 2001-07-18 | 00:00:00 | 1.214,44 | 1.214,44 | 1.198,33 | 1.207,71 | 1.316.300.000 | | 2001-07-19 | 00:00:00 | 1.207,71 | 1.225,04 | 1.205,80 | 1.215,02 | 1.343.500.000 | | 2001-07-20 | 00:00:00 | 1.215,02 | 1.215,69 | 1.207,04 | 1.210,85 | 1.170.900.000 | | 2001-07-23 | 00:00:00 | 1.210,85 | 1.215,22 | 1.190,50 | 1.191,03 | 986.900.000 | | 2001-07-24 | 00:00:00 | 1.191,03 | 1.191,03 | 1.165,54 | 1.171,65 | 1.198.700.000 | | 2001-07-25 | 00:00:00 | 1.171,65 | 1.190,52 | 1.171,28 | 1.190,49 | 1.280.700.000 | | 2001-07-26 | 00:00:00 | 1.190,49 | 1.204,18 | 1.182,65 | 1.202,93 | 1.213.900.000 | | 2001-07-27 | 00:00:00 | 1.202,93 | 1.209,26 | 1.195,99 | 1.205,82 | 1.015.300.000 | | 2001-07-30 | 00:00:00 | 1.205,82 | 1.209,05 | 1.200,41 | 1.204,52 | 909.100.000 | | 2001-07-31 | 00:00:00 | 1.204,52 | 1.222,74 | 1.204,52 | 1.211,23 | 1.129.200.000 | | 2001-08-01 | 00:00:00 | 1.211,23 | 1.223,04 | 1.211,23 | 1.215,93 | 1.340.300.000 | | 2001-08-02 | 00:00:00 | 1.215,93 | 1.226,27 | 1.215,31 | 1.220,75 | 1.218.300.000 | | 2001-08-03 | 00:00:00 | 1.220,75 | 1.220,75 | 1.205,31 | 1.214,35 | 939.900.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
