(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 | | 2002-05-28 | 00:00:00 | 1.083,82 | 1.085,98 | 1.070,31 | 1.074,55 | 996.500.000 | | 2002-05-29 | 00:00:00 | 1.074,55 | 1.074,83 | 1.067,66 | 1.067,66 | 1.081.800.000 | | 2002-05-30 | 00:00:00 | 1.067,66 | 1.069,50 | 1.054,26 | 1.064,66 | 1.286.600.000 | | 2002-05-31 | 00:00:00 | 1.064,66 | 1.079,93 | 1.064,66 | 1.067,14 | 1.277.300.000 | | 2002-06-03 | 00:00:00 | 1.067,14 | 1.070,74 | 1.039,90 | 1.040,68 | 1.324.300.000 | | 2002-06-04 | 00:00:00 | 1.040,68 | 1.046,06 | 1.030,52 | 1.040,69 | 1.466.600.000 | | 2002-06-05 | 00:00:00 | 1.040,69 | 1.050,11 | 1.038,84 | 1.049,90 | 1.300.100.000 | | 2002-06-06 | 00:00:00 | 1.049,90 | 1.049,90 | 1.026,91 | 1.029,15 | 1.601.500.000 | | 2002-06-07 | 00:00:00 | 1.029,15 | 1.033,02 | 1.012,49 | 1.027,53 | 1.341.300.000 | | 2002-06-10 | 00:00:00 | 1.027,53 | 1.038,18 | 1.025,45 | 1.030,74 | 1.226.200.000 | | 2002-06-11 | 00:00:00 | 1.030,74 | 1.039,04 | 1.012,94 | 1.013,60 | 1.212.400.000 | | 2002-06-12 | 00:00:00 | 1.013,26 | 1.021,85 | 1.002,58 | 1.020,26 | 1.795.720.000 | | 2002-06-13 | 00:00:00 | 1.020,26 | 1.023,47 | 1.008,12 | 1.009,56 | 1.405.500.000 | | 2002-06-14 | 00:00:00 | 1.009,56 | 1.009,56 | 981,63 | 1.007,27 | 1.549.000.000 | | 2002-06-17 | 00:00:00 | 1.007,27 | 1.036,17 | 1.007,27 | 1.036,17 | 1.236.600.000 | | 2002-06-18 | 00:00:00 | 1.036,17 | 1.040,83 | 1.030,92 | 1.037,14 | 1.193.100.000 | | 2002-06-19 | 00:00:00 | 1.037,14 | 1.037,61 | 1.017,88 | 1.019,99 | 1.336.100.000 | | 2002-06-20 | 00:00:00 | 1.019,99 | 1.023,33 | 1.004,59 | 1.006,29 | 1.389.700.000 | | 2002-06-21 | 00:00:00 | 1.006,29 | 1.006,29 | 985,65 | 989,14 | 1.497.200.000 | | 2002-06-24 | 00:00:00 | 989,14 | 1.002,11 | 970,85 | 992,72 | 1.552.600.000 | | 2002-06-25 | 00:00:00 | 992,72 | 1.005,88 | 974,21 | 976,14 | 1.513.700.000 | | 2002-06-26 | 00:00:00 | 976,14 | 977,43 | 952,92 | 973,53 | 2.014.290.000 | | 2002-06-27 | 00:00:00 | 973,53 | 990,67 | 963,74 | 990,64 | 1.908.600.000 | | 2002-06-28 | 00:00:00 | 990,64 | 1.001,79 | 988,31 | 989,82 | 2.117.000.000 | | 2002-07-01 | 00:00:00 | 989,82 | 994,46 | 967,43 | 968,65 | 1.425.500.000 | | 2002-07-02 | 00:00:00 | 968,65 | 968,65 | 945,54 | 948,09 | 1.823.000.000 | | 2002-07-03 | 00:00:00 | 948,09 | 954,30 | 934,87 | 953,99 | 1.527.800.000 | | 2002-07-05 | 00:00:00 | 953,99 | 989,07 | 953,99 | 989,03 | 699.400.000 | | 2002-07-08 | 00:00:00 | 989,03 | 993,56 | 972,91 | 976,98 | 1.184.400.000 | | 2002-07-09 | 00:00:00 | 976,98 | 979,63 | 951,71 | 952,83 | 1.348.900.000 | | 2002-07-10 | 00:00:00 | 952,83 | 956,34 | 920,29 | 920,47 | 1.816.900.000 | | 2002-07-11 | 00:00:00 | 920,47 | 929,16 | 900,94 | 927,37 | 2.080.480.000 | | 2002-07-12 | 00:00:00 | 927,37 | 934,31 | 913,71 | 921,39 | 1.607.400.000 | | 2002-07-15 | 00:00:00 | 921,39 | 921,39 | 876,46 | 917,93 | 2.147.483.647 | | 2002-07-16 | 00:00:00 | 917,93 | 918,65 | 897,13 | 900,94 | 1.843.700.000 | | 2002-07-17 | 00:00:00 | 901,05 | 926,52 | 895,03 | 906,04 | 2.147.483.647 | | 2002-07-18 | 00:00:00 | 905,45 | 907,80 | 880,60 | 881,56 | 1.736.300.000 | | 2002-07-19 | 00:00:00 | 881,56 | 881,56 | 842,07 | 847,75 | 2.147.483.647 | | 2002-07-22 | 00:00:00 | 847,76 | 854,13 | 813,26 | 819,85 | 2.147.483.647 | | 2002-07-23 | 00:00:00 | 819,85 | 827,69 | 796,13 | 797,70 | 2.147.483.647 | | 2002-07-24 | 00:00:00 | 797,71 | 844,32 | 775,68 | 843,43 | 2.147.483.647 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
