(Login BolsaPT & Canal Forex) |
|
 S&P/TSX Composite - [Ticker: ^GSPTSE] |     | | Última Trade | 16.035,250 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +9,660 (+0,060%) | Capitalização Bolsista | 0 | | Bid / Ask | 16.031,740 x 0 - 16.038,880 x 0 | EPS | 0,00 | | Abertura | 16.093,390 | PER | 0,00% | | Máximo | 16.105,880 | Pagamento Dividendo | | | Mínimo | 16.019,410 | Data Ex-Dividendo | | | Fecho Anterior | 16.025,590 | Yield | | | Volume | 191.903.893 | 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 ^GSPTSE de 2000-01-01 a 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-27 | 00:00:00 | 7.634,46 | 7.667,94 | 7.621,19 | 7.662,24 | 66.766.700 | | 2001-08-28 | 00:00:00 | 7.656,33 | 7.656,33 | 7.554,41 | 7.578,35 | 78.407.400 | | 2001-08-29 | 00:00:00 | 7.577,67 | 7.577,67 | 7.485,63 | 7.494,34 | 71.348.700 | | 2001-08-30 | 00:00:00 | 7.454,28 | 7.474,82 | 7.397,38 | 7.417,65 | 81.559.200 | | 2001-08-31 | 00:00:00 | 7.400,13 | 7.447,77 | 7.399,22 | 7.399,22 | 62.316.500 | | 2001-09-04 | 00:00:00 | 7.420,32 | 7.513,62 | 7.420,32 | 7.462,03 | 158.204.800 | | 2001-09-05 | 00:00:00 | 7.447,26 | 7.468,95 | 7.394,25 | 7.447,70 | 114.624.700 | | 2001-09-06 | 00:00:00 | 7.427,49 | 7.450,85 | 7.407,96 | 7.415,98 | 106.199.400 | | 2001-09-07 | 00:00:00 | 7.377,25 | 7.415,28 | 7.362,59 | 7.368,77 | 99.097.100 | | 2001-09-10 | 00:00:00 | 7.300,26 | 7.344,70 | 7.300,26 | 7.344,70 | 80.354.500 | | 2001-09-11 | 00:00:00 | 7.237,80 | 7.237,80 | 7.048,80 | 7.048,80 | 31.105.400 | | 2001-09-13 | 00:00:00 | 7.097,14 | 7.118,19 | 7.057,28 | 7.102,26 | 134.899.900 | | 2001-09-14 | 00:00:00 | 6.987,17 | 6.987,17 | 6.848,58 | 6.890,85 | 126.977.900 | | 2001-09-17 | 00:00:00 | 6.865,03 | 6.971,56 | 6.865,03 | 6.907,96 | 132.926.800 | | 2001-09-18 | 00:00:00 | 6.874,29 | 6.928,23 | 6.809,29 | 6.844,50 | 116.685.600 | | 2001-09-19 | 00:00:00 | 6.828,86 | 6.828,86 | 6.608,68 | 6.696,30 | 168.707.600 | | 2001-09-20 | 00:00:00 | 6.588,14 | 6.597,02 | 6.521,79 | 6.521,79 | 158.043.300 | | 2001-09-21 | 00:00:00 | 6.301,52 | 6.541,30 | 6.301,52 | 6.513,13 | 184.235.700 | | 2001-09-24 | 00:00:00 | 6.588,07 | 6.661,97 | 6.576,76 | 6.661,97 | 119.968.800 | | 2001-09-25 | 00:00:00 | 6.674,80 | 6.726,61 | 6.657,65 | 6.702,01 | 123.431.100 | | 2001-09-26 | 00:00:00 | 6.703,77 | 6.703,77 | 6.633,45 | 6.654,83 | 134.471.600 | | 2001-09-27 | 00:00:00 | 6.612,27 | 6.669,45 | 6.590,24 | 6.669,45 | 129.610.900 | | 2001-09-28 | 00:00:00 | 6.718,88 | 6.838,56 | 6.718,88 | 6.838,56 | 128.997.500 | | 2001-10-01 | 00:00:00 | 6.801,93 | 6.811,62 | 6.766,38 | 6.799,01 | 80.093.300 | | 2001-10-02 | 00:00:00 | 6.783,86 | 6.839,58 | 6.783,86 | 6.839,58 | 115.813.500 | | 2001-10-03 | 00:00:00 | 6.796,37 | 6.919,64 | 6.772,63 | 6.903,78 | 135.347.700 | | 2001-10-04 | 00:00:00 | 6.915,23 | 6.982,14 | 6.899,28 | 6.899,41 | 110.231.100 | | 2001-10-05 | 00:00:00 | 6.877,38 | 6.894,96 | 6.835,19 | 6.894,24 | 83.569.700 | | 2001-10-09 | 00:00:00 | 6.861,19 | 6.878,24 | 6.852,39 | 6.869,32 | 137.419.800 | | 2001-10-10 | 00:00:00 | 6.859,01 | 6.963,00 | 6.859,01 | 6.952,27 | 118.688.000 | | 2001-10-11 | 00:00:00 | 7.010,51 | 7.060,99 | 7.005,77 | 7.060,11 | 147.913.600 | | 2001-10-12 | 00:00:00 | 7.014,12 | 7.031,03 | 6.951,63 | 7.031,03 | 105.417.100 | | 2001-10-15 | 00:00:00 | 6.951,34 | 6.978,08 | 6.934,58 | 6.955,63 | 77.646.600 | | 2001-10-16 | 00:00:00 | 6.987,44 | 7.027,62 | 6.972,82 | 7.026,89 | 87.019.700 | | 2001-10-17 | 00:00:00 | 7.077,28 | 7.077,28 | 6.956,78 | 6.956,78 | 109.754.800 | | 2001-10-18 | 00:00:00 | 6.945,42 | 6.945,42 | 6.894,43 | 6.899,96 | 85.465.300 | | 2001-10-19 | 00:00:00 | 6.886,30 | 6.910,96 | 6.862,43 | 6.910,96 | 78.588.900 | | 2001-10-22 | 00:00:00 | 6.870,40 | 6.905,21 | 6.856,14 | 6.905,21 | 87.588.000 | | 2001-10-23 | 00:00:00 | 6.926,54 | 6.957,78 | 6.904,24 | 6.904,24 | 102.405.600 | | 2001-10-24 | 00:00:00 | 6.861,39 | 6.899,03 | 6.841,48 | 6.896,93 | 114.728.100 | | 2001-10-25 | 00:00:00 | 6.860,03 | 6.943,69 | 6.845,91 | 6.943,69 | 123.271.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
