(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 | | 2000-08-21 | 00:00:00 | 1.491,72 | 1.502,84 | 1.491,13 | 1.499,48 | 731.600.000 | | 2000-08-22 | 00:00:00 | 1.499,48 | 1.508,45 | 1.497,42 | 1.498,13 | 818.800.000 | | 2000-08-23 | 00:00:00 | 1.498,13 | 1.507,20 | 1.489,52 | 1.505,97 | 871.000.000 | | 2000-08-24 | 00:00:00 | 1.505,97 | 1.511,16 | 1.501,25 | 1.508,31 | 837.100.000 | | 2000-08-25 | 00:00:00 | 1.508,31 | 1.513,47 | 1.505,09 | 1.506,45 | 685.600.000 | | 2000-08-28 | 00:00:00 | 1.506,45 | 1.523,95 | 1.506,45 | 1.514,09 | 733.600.000 | | 2000-08-29 | 00:00:00 | 1.514,09 | 1.514,81 | 1.505,46 | 1.509,84 | 795.600.000 | | 2000-08-30 | 00:00:00 | 1.509,84 | 1.510,49 | 1.500,09 | 1.502,59 | 818.400.000 | | 2000-08-31 | 00:00:00 | 1.502,59 | 1.525,21 | 1.502,59 | 1.517,68 | 1.056.600.000 | | 2000-09-01 | 00:00:00 | 1.517,68 | 1.530,09 | 1.515,53 | 1.520,77 | 767.700.000 | | 2000-09-05 | 00:00:00 | 1.520,77 | 1.520,77 | 1.504,21 | 1.507,08 | 838.500.000 | | 2000-09-06 | 00:00:00 | 1.507,08 | 1.512,61 | 1.492,12 | 1.492,25 | 995.100.000 | | 2000-09-07 | 00:00:00 | 1.492,25 | 1.505,34 | 1.492,25 | 1.502,51 | 985.500.000 | | 2000-09-08 | 00:00:00 | 1.502,51 | 1.502,51 | 1.489,88 | 1.494,50 | 961.000.000 | | 2000-09-11 | 00:00:00 | 1.494,50 | 1.506,76 | 1.483,01 | 1.489,26 | 899.300.000 | | 2000-09-12 | 00:00:00 | 1.489,26 | 1.496,93 | 1.479,67 | 1.481,99 | 991.200.000 | | 2000-09-13 | 00:00:00 | 1.481,99 | 1.487,45 | 1.473,61 | 1.484,91 | 1.068.300.000 | | 2000-09-14 | 00:00:00 | 1.484,91 | 1.494,16 | 1.476,73 | 1.480,87 | 1.014.000.000 | | 2000-09-15 | 00:00:00 | 1.480,87 | 1.480,96 | 1.460,22 | 1.465,81 | 1.268.400.000 | | 2000-09-18 | 00:00:00 | 1.465,81 | 1.467,77 | 1.441,92 | 1.444,51 | 962.500.000 | | 2000-09-19 | 00:00:00 | 1.444,51 | 1.461,16 | 1.444,51 | 1.459,90 | 1.024.900.000 | | 2000-09-20 | 00:00:00 | 1.459,90 | 1.460,49 | 1.430,95 | 1.451,34 | 1.104.000.000 | | 2000-09-21 | 00:00:00 | 1.451,34 | 1.452,77 | 1.436,30 | 1.449,05 | 1.105.400.000 | | 2000-09-22 | 00:00:00 | 1.449,05 | 1.449,05 | 1.421,88 | 1.448,72 | 1.185.500.000 | | 2000-09-25 | 00:00:00 | 1.448,72 | 1.457,42 | 1.435,93 | 1.439,03 | 982.400.000 | | 2000-09-26 | 00:00:00 | 1.439,03 | 1.448,04 | 1.425,25 | 1.427,21 | 1.106.600.000 | | 2000-09-27 | 00:00:00 | 1.427,21 | 1.437,22 | 1.419,44 | 1.426,57 | 1.174.700.000 | | 2000-09-28 | 00:00:00 | 1.426,57 | 1.461,69 | 1.425,78 | 1.458,29 | 1.206.200.000 | | 2000-09-29 | 00:00:00 | 1.458,29 | 1.458,29 | 1.436,29 | 1.436,51 | 1.197.100.000 | | 2000-10-02 | 00:00:00 | 1.436,52 | 1.445,60 | 1.429,83 | 1.436,23 | 1.051.200.000 | | 2000-10-03 | 00:00:00 | 1.436,23 | 1.454,82 | 1.425,28 | 1.426,46 | 1.098.100.000 | | 2000-10-04 | 00:00:00 | 1.426,46 | 1.439,99 | 1.416,31 | 1.434,32 | 1.167.400.000 | | 2000-10-05 | 00:00:00 | 1.434,32 | 1.444,17 | 1.431,80 | 1.436,28 | 1.176.100.000 | | 2000-10-06 | 00:00:00 | 1.436,28 | 1.443,30 | 1.397,06 | 1.408,99 | 1.150.100.000 | | 2000-10-09 | 00:00:00 | 1.408,99 | 1.409,69 | 1.392,48 | 1.402,03 | 716.600.000 | | 2000-10-10 | 00:00:00 | 1.402,03 | 1.408,83 | 1.383,85 | 1.387,02 | 1.044.000.000 | | 2000-10-11 | 00:00:00 | 1.387,02 | 1.387,02 | 1.349,67 | 1.364,59 | 1.387.500.000 | | 2000-10-12 | 00:00:00 | 1.364,59 | 1.374,93 | 1.328,06 | 1.329,78 | 1.388.600.000 | | 2000-10-13 | 00:00:00 | 1.329,78 | 1.374,17 | 1.327,08 | 1.374,17 | 1.223.900.000 | | 2000-10-16 | 00:00:00 | 1.374,17 | 1.379,48 | 1.365,06 | 1.374,62 | 1.005.400.000 | | 2000-10-17 | 00:00:00 | 1.374,62 | 1.380,99 | 1.342,34 | 1.349,97 | 1.161.500.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
