(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 | | 2001-04-10 | 00:00:00 | 1.137,59 | 1.173,92 | 1.137,59 | 1.168,38 | 1.349.600.000 | | 2001-04-11 | 00:00:00 | 1.168,38 | 1.182,24 | 1.160,26 | 1.165,89 | 1.290.300.000 | | 2001-04-12 | 00:00:00 | 1.165,89 | 1.183,51 | 1.157,73 | 1.183,50 | 1.102.000.000 | | 2001-04-16 | 00:00:00 | 1.183,50 | 1.184,64 | 1.167,38 | 1.179,68 | 913.900.000 | | 2001-04-17 | 00:00:00 | 1.179,68 | 1.192,25 | 1.168,90 | 1.191,81 | 1.109.600.000 | | 2001-04-18 | 00:00:00 | 1.191,81 | 1.248,42 | 1.191,81 | 1.238,16 | 1.918.900.000 | | 2001-04-19 | 00:00:00 | 1.238,16 | 1.253,71 | 1.233,39 | 1.253,69 | 1.486.800.000 | | 2001-04-20 | 00:00:00 | 1.253,70 | 1.253,70 | 1.234,41 | 1.242,98 | 1.338.700.000 | | 2001-04-23 | 00:00:00 | 1.242,98 | 1.242,98 | 1.217,47 | 1.224,36 | 1.012.600.000 | | 2001-04-24 | 00:00:00 | 1.224,36 | 1.233,54 | 1.208,89 | 1.209,47 | 1.216.500.000 | | 2001-04-25 | 00:00:00 | 1.209,47 | 1.232,36 | 1.207,38 | 1.228,75 | 1.203.600.000 | | 2001-04-26 | 00:00:00 | 1.228,75 | 1.248,30 | 1.228,75 | 1.234,52 | 1.345.200.000 | | 2001-04-27 | 00:00:00 | 1.234,52 | 1.253,07 | 1.234,52 | 1.253,05 | 1.091.300.000 | | 2001-04-30 | 00:00:00 | 1.253,05 | 1.269,30 | 1.243,99 | 1.249,46 | 1.266.800.000 | | 2001-05-01 | 00:00:00 | 1.249,46 | 1.266,47 | 1.243,55 | 1.266,44 | 1.181.300.000 | | 2001-05-02 | 00:00:00 | 1.266,44 | 1.272,93 | 1.257,70 | 1.267,43 | 1.342.200.000 | | 2001-05-03 | 00:00:00 | 1.267,43 | 1.267,43 | 1.239,88 | 1.248,58 | 1.137.900.000 | | 2001-05-04 | 00:00:00 | 1.248,58 | 1.267,51 | 1.232,00 | 1.266,61 | 1.082.100.000 | | 2001-05-07 | 00:00:00 | 1.266,61 | 1.270,00 | 1.259,19 | 1.263,51 | 949.000.000 | | 2001-05-08 | 00:00:00 | 1.266,71 | 1.267,01 | 1.253,00 | 1.261,20 | 1.006.300.000 | | 2001-05-09 | 00:00:00 | 1.261,20 | 1.261,65 | 1.247,83 | 1.255,54 | 1.132.400.000 | | 2001-05-10 | 00:00:00 | 1.255,54 | 1.268,14 | 1.254,56 | 1.255,18 | 1.056.700.000 | | 2001-05-11 | 00:00:00 | 1.255,18 | 1.259,84 | 1.240,79 | 1.245,67 | 906.200.000 | | 2001-05-14 | 00:00:00 | 1.245,67 | 1.249,68 | 1.241,02 | 1.248,92 | 858.200.000 | | 2001-05-15 | 00:00:00 | 1.248,92 | 1.257,45 | 1.245,36 | 1.249,44 | 1.071.800.000 | | 2001-05-16 | 00:00:00 | 1.249,44 | 1.286,39 | 1.243,02 | 1.284,99 | 1.405.300.000 | | 2001-05-17 | 00:00:00 | 1.284,99 | 1.296,48 | 1.282,65 | 1.288,49 | 1.355.600.000 | | 2001-05-18 | 00:00:00 | 1.288,49 | 1.292,06 | 1.281,15 | 1.291,96 | 1.130.800.000 | | 2001-05-21 | 00:00:00 | 1.291,96 | 1.312,95 | 1.287,87 | 1.312,83 | 1.174.900.000 | | 2001-05-22 | 00:00:00 | 1.312,83 | 1.315,93 | 1.306,89 | 1.309,38 | 1.260.400.000 | | 2001-05-23 | 00:00:00 | 1.309,38 | 1.309,38 | 1.288,70 | 1.289,05 | 1.134.800.000 | | 2001-05-24 | 00:00:00 | 1.289,05 | 1.295,04 | 1.281,22 | 1.293,17 | 1.100.700.000 | | 2001-05-25 | 00:00:00 | 1.293,17 | 1.293,17 | 1.276,42 | 1.277,89 | 828.100.000 | | 2001-05-29 | 00:00:00 | 1.277,89 | 1.278,42 | 1.265,41 | 1.267,93 | 1.026.000.000 | | 2001-05-30 | 00:00:00 | 1.267,93 | 1.267,93 | 1.245,96 | 1.248,08 | 1.158.600.000 | | 2001-05-31 | 00:00:00 | 1.248,08 | 1.261,91 | 1.248,07 | 1.255,82 | 1.226.600.000 | | 2001-06-01 | 00:00:00 | 1.255,82 | 1.265,34 | 1.246,88 | 1.260,67 | 1.015.000.000 | | 2001-06-04 | 00:00:00 | 1.260,67 | 1.267,17 | 1.256,36 | 1.267,11 | 836.500.000 | | 2001-06-05 | 00:00:00 | 1.267,11 | 1.286,62 | 1.267,11 | 1.283,57 | 1.116.800.000 | | 2001-06-06 | 00:00:00 | 1.283,57 | 1.283,85 | 1.269,01 | 1.270,03 | 1.061.900.000 | | 2001-06-07 | 00:00:00 | 1.270,03 | 1.277,08 | 1.265,08 | 1.276,96 | 1.089.600.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
