(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 | | 2002-01-31 | 00:00:00 | 1.113,57 | 1.130,21 | 1.113,30 | 1.130,20 | 1.557.000.000 | | 2002-02-01 | 00:00:00 | 1.130,20 | 1.130,20 | 1.118,51 | 1.122,20 | 1.367.200.000 | | 2002-02-04 | 00:00:00 | 1.122,20 | 1.122,20 | 1.092,25 | 1.094,44 | 1.437.600.000 | | 2002-02-05 | 00:00:00 | 1.094,44 | 1.100,96 | 1.082,58 | 1.090,02 | 1.778.300.000 | | 2002-02-06 | 00:00:00 | 1.090,02 | 1.093,58 | 1.077,78 | 1.083,51 | 1.665.800.000 | | 2002-02-07 | 00:00:00 | 1.083,51 | 1.094,03 | 1.078,44 | 1.080,17 | 1.441.600.000 | | 2002-02-08 | 00:00:00 | 1.080,17 | 1.096,30 | 1.079,91 | 1.096,22 | 1.371.900.000 | | 2002-02-11 | 00:00:00 | 1.096,22 | 1.112,01 | 1.094,68 | 1.111,94 | 1.159.400.000 | | 2002-02-12 | 00:00:00 | 1.111,94 | 1.112,68 | 1.102,98 | 1.107,50 | 1.094.200.000 | | 2002-02-13 | 00:00:00 | 1.107,50 | 1.120,56 | 1.107,50 | 1.118,51 | 1.215.900.000 | | 2002-02-14 | 00:00:00 | 1.118,51 | 1.124,72 | 1.112,30 | 1.116,48 | 1.272.500.000 | | 2002-02-15 | 00:00:00 | 1.116,48 | 1.117,09 | 1.103,23 | 1.104,18 | 1.359.200.000 | | 2002-02-19 | 00:00:00 | 1.104,18 | 1.104,18 | 1.082,24 | 1.083,34 | 1.189.900.000 | | 2002-02-20 | 00:00:00 | 1.083,34 | 1.098,32 | 1.074,36 | 1.097,98 | 1.438.900.000 | | 2002-02-21 | 00:00:00 | 1.097,98 | 1.101,50 | 1.080,24 | 1.080,95 | 1.381.600.000 | | 2002-02-22 | 00:00:00 | 1.080,95 | 1.093,93 | 1.074,39 | 1.089,84 | 1.411.000.000 | | 2002-02-25 | 00:00:00 | 1.089,84 | 1.112,71 | 1.089,84 | 1.109,43 | 1.367.400.000 | | 2002-02-26 | 00:00:00 | 1.109,43 | 1.115,05 | 1.101,72 | 1.109,38 | 1.309.200.000 | | 2002-02-27 | 00:00:00 | 1.109,38 | 1.123,06 | 1.102,26 | 1.109,89 | 1.393.800.000 | | 2002-02-28 | 00:00:00 | 1.109,89 | 1.121,57 | 1.106,73 | 1.106,73 | 1.392.200.000 | | 2002-03-01 | 00:00:00 | 1.106,73 | 1.131,79 | 1.106,73 | 1.131,78 | 1.456.500.000 | | 2002-03-04 | 00:00:00 | 1.131,78 | 1.153,84 | 1.130,93 | 1.153,84 | 1.594.300.000 | | 2002-03-05 | 00:00:00 | 1.153,84 | 1.157,74 | 1.144,78 | 1.146,14 | 1.549.300.000 | | 2002-03-06 | 00:00:00 | 1.146,14 | 1.165,29 | 1.145,11 | 1.162,77 | 1.541.300.000 | | 2002-03-07 | 00:00:00 | 1.162,77 | 1.167,94 | 1.150,69 | 1.157,54 | 1.517.400.000 | | 2002-03-08 | 00:00:00 | 1.157,54 | 1.172,76 | 1.157,54 | 1.164,31 | 1.412.000.000 | | 2002-03-11 | 00:00:00 | 1.164,31 | 1.173,03 | 1.159,58 | 1.168,26 | 1.210.200.000 | | 2002-03-12 | 00:00:00 | 1.168,26 | 1.168,26 | 1.154,34 | 1.165,58 | 1.304.400.000 | | 2002-03-13 | 00:00:00 | 1.165,58 | 1.165,58 | 1.151,01 | 1.154,09 | 1.354.000.000 | | 2002-03-14 | 00:00:00 | 1.154,09 | 1.157,83 | 1.151,08 | 1.153,04 | 1.208.800.000 | | 2002-03-15 | 00:00:00 | 1.153,04 | 1.166,48 | 1.153,04 | 1.166,16 | 1.493.900.000 | | 2002-03-18 | 00:00:00 | 1.166,16 | 1.172,73 | 1.159,14 | 1.165,55 | 1.169.500.000 | | 2002-03-19 | 00:00:00 | 1.165,55 | 1.173,94 | 1.165,55 | 1.170,29 | 1.255.000.000 | | 2002-03-20 | 00:00:00 | 1.170,29 | 1.170,29 | 1.151,61 | 1.151,85 | 1.304.900.000 | | 2002-03-21 | 00:00:00 | 1.151,85 | 1.155,10 | 1.139,48 | 1.153,59 | 1.339.200.000 | | 2002-03-22 | 00:00:00 | 1.153,59 | 1.156,49 | 1.144,60 | 1.148,70 | 1.243.300.000 | | 2002-03-25 | 00:00:00 | 1.148,70 | 1.151,04 | 1.131,87 | 1.131,87 | 1.057.900.000 | | 2002-03-26 | 00:00:00 | 1.131,87 | 1.147,00 | 1.131,61 | 1.138,49 | 1.223.600.000 | | 2002-03-27 | 00:00:00 | 1.138,49 | 1.146,95 | 1.135,33 | 1.144,58 | 1.180.100.000 | | 2002-03-28 | 00:00:00 | 1.144,58 | 1.154,45 | 1.144,58 | 1.147,39 | 1.147.600.000 | | 2002-04-01 | 00:00:00 | 1.147,39 | 1.147,84 | 1.132,87 | 1.146,54 | 1.050.900.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
