(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 | | 2001-02-12 | 00:00:00 | 1.314,76 | 1.330,96 | 1.313,64 | 1.330,31 | 1.039.100.000 | | 2001-02-13 | 00:00:00 | 1.330,31 | 1.336,62 | 1.317,51 | 1.318,80 | 1.075.200.000 | | 2001-02-14 | 00:00:00 | 1.318,80 | 1.320,73 | 1.304,72 | 1.315,92 | 1.150.300.000 | | 2001-02-15 | 00:00:00 | 1.315,92 | 1.331,29 | 1.315,92 | 1.326,61 | 1.153.700.000 | | 2001-02-16 | 00:00:00 | 1.326,61 | 1.326,61 | 1.293,18 | 1.301,53 | 1.257.200.000 | | 2001-02-20 | 00:00:00 | 1.301,53 | 1.307,16 | 1.278,44 | 1.278,94 | 1.112.200.000 | | 2001-02-21 | 00:00:00 | 1.278,94 | 1.282,97 | 1.253,16 | 1.255,27 | 1.208.500.000 | | 2001-02-22 | 00:00:00 | 1.255,27 | 1.259,94 | 1.228,33 | 1.252,82 | 1.365.900.000 | | 2001-02-23 | 00:00:00 | 1.252,82 | 1.252,82 | 1.215,44 | 1.245,86 | 1.231.300.000 | | 2001-02-26 | 00:00:00 | 1.245,86 | 1.267,69 | 1.241,71 | 1.267,65 | 1.130.800.000 | | 2001-02-27 | 00:00:00 | 1.267,65 | 1.272,76 | 1.252,26 | 1.257,94 | 1.114.100.000 | | 2001-02-28 | 00:00:00 | 1.257,94 | 1.263,47 | 1.229,65 | 1.239,94 | 1.225.300.000 | | 2001-03-01 | 00:00:00 | 1.239,94 | 1.241,36 | 1.214,50 | 1.241,23 | 1.294.900.000 | | 2001-03-02 | 00:00:00 | 1.241,23 | 1.251,01 | 1.219,74 | 1.234,18 | 1.294.000.000 | | 2001-03-05 | 00:00:00 | 1.234,18 | 1.242,55 | 1.234,04 | 1.241,41 | 929.200.000 | | 2001-03-06 | 00:00:00 | 1.241,41 | 1.267,42 | 1.241,41 | 1.253,80 | 1.091.800.000 | | 2001-03-07 | 00:00:00 | 1.253,80 | 1.263,86 | 1.253,80 | 1.261,89 | 1.132.200.000 | | 2001-03-08 | 00:00:00 | 1.261,89 | 1.266,50 | 1.257,60 | 1.264,74 | 1.114.100.000 | | 2001-03-09 | 00:00:00 | 1.264,74 | 1.264,74 | 1.228,42 | 1.233,42 | 1.085.900.000 | | 2001-03-12 | 00:00:00 | 1.233,42 | 1.233,42 | 1.176,78 | 1.180,16 | 1.229.000.000 | | 2001-03-13 | 00:00:00 | 1.180,16 | 1.197,83 | 1.171,50 | 1.197,66 | 1.360.900.000 | | 2001-03-14 | 00:00:00 | 1.197,66 | 1.197,66 | 1.155,35 | 1.166,71 | 1.397.400.000 | | 2001-03-15 | 00:00:00 | 1.166,71 | 1.182,04 | 1.166,71 | 1.173,56 | 1.259.500.000 | | 2001-03-16 | 00:00:00 | 1.173,56 | 1.173,56 | 1.148,64 | 1.150,53 | 1.543.560.000 | | 2001-03-19 | 00:00:00 | 1.150,53 | 1.173,50 | 1.147,18 | 1.170,81 | 1.126.200.000 | | 2001-03-20 | 00:00:00 | 1.170,81 | 1.180,56 | 1.142,19 | 1.142,62 | 1.235.900.000 | | 2001-03-21 | 00:00:00 | 1.142,62 | 1.149,39 | 1.118,74 | 1.122,14 | 1.346.300.000 | | 2001-03-22 | 00:00:00 | 1.122,14 | 1.124,27 | 1.081,19 | 1.117,58 | 1.723.950.000 | | 2001-03-23 | 00:00:00 | 1.117,58 | 1.141,83 | 1.117,58 | 1.139,83 | 1.364.900.000 | | 2001-03-26 | 00:00:00 | 1.139,83 | 1.160,02 | 1.139,83 | 1.152,69 | 1.114.000.000 | | 2001-03-27 | 00:00:00 | 1.152,69 | 1.183,35 | 1.150,96 | 1.182,17 | 1.314.200.000 | | 2001-03-28 | 00:00:00 | 1.182,17 | 1.182,17 | 1.147,83 | 1.153,29 | 1.333.400.000 | | 2001-03-29 | 00:00:00 | 1.153,29 | 1.161,69 | 1.136,26 | 1.147,95 | 1.234.500.000 | | 2001-03-30 | 00:00:00 | 1.147,95 | 1.162,80 | 1.143,83 | 1.160,33 | 1.280.800.000 | | 2001-04-02 | 00:00:00 | 1.160,33 | 1.169,51 | 1.137,51 | 1.145,87 | 1.254.900.000 | | 2001-04-03 | 00:00:00 | 1.145,87 | 1.145,87 | 1.100,19 | 1.106,46 | 1.386.100.000 | | 2001-04-04 | 00:00:00 | 1.106,46 | 1.117,50 | 1.091,99 | 1.103,25 | 1.425.590.000 | | 2001-04-05 | 00:00:00 | 1.103,25 | 1.151,47 | 1.103,25 | 1.151,44 | 1.368.000.000 | | 2001-04-06 | 00:00:00 | 1.151,44 | 1.151,44 | 1.119,29 | 1.128,43 | 1.266.800.000 | | 2001-04-09 | 00:00:00 | 1.128,43 | 1.146,13 | 1.126,38 | 1.137,59 | 1.062.800.000 | | 2001-04-10 | 00:00:00 | 1.137,59 | 1.173,92 | 1.137,59 | 1.168,38 | 1.349.600.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
