(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 | | 2002-10-17 | 00:00:00 | 6.274,65 | 6.284,57 | 6.157,06 | 6.274,79 | 148.113.500 | | 2002-10-18 | 00:00:00 | 6.256,13 | 6.328,16 | 6.236,02 | 6.326,61 | 128.878.300 | | 2002-10-21 | 00:00:00 | 6.302,36 | 6.364,22 | 6.266,68 | 6.362,31 | 149.157.700 | | 2002-10-22 | 00:00:00 | 6.312,74 | 6.362,31 | 6.278,44 | 6.291,66 | 135.775.700 | | 2002-10-23 | 00:00:00 | 6.273,91 | 6.335,40 | 6.227,78 | 6.335,17 | 149.572.400 | | 2002-10-24 | 00:00:00 | 6.351,65 | 6.390,14 | 6.329,25 | 6.336,86 | 203.367.900 | | 2002-10-25 | 00:00:00 | 6.333,84 | 6.407,11 | 6.317,73 | 6.405,87 | 137.253.100 | | 2002-10-28 | 00:00:00 | 6.451,14 | 6.452,78 | 6.401,66 | 6.419,37 | 161.115.500 | | 2002-10-29 | 00:00:00 | 6.394,64 | 6.419,37 | 6.282,75 | 6.294,81 | 157.502.500 | | 2002-10-30 | 00:00:00 | 6.325,97 | 6.351,19 | 6.294,81 | 6.330,36 | 111.354.000 | | 2002-10-31 | 00:00:00 | 6.356,50 | 6.357,57 | 6.244,14 | 6.248,79 | 144.232.500 | | 2002-11-01 | 00:00:00 | 6.247,75 | 6.321,40 | 6.227,26 | 6.321,40 | 122.062.200 | | 2002-11-04 | 00:00:00 | 6.367,99 | 6.472,19 | 6.321,40 | 6.432,65 | 157.125.700 | | 2002-11-05 | 00:00:00 | 6.379,39 | 6.432,65 | 6.338,78 | 6.399,64 | 133.402.700 | | 2002-11-06 | 00:00:00 | 6.417,22 | 6.445,75 | 6.360,63 | 6.437,91 | 160.620.400 | | 2002-11-07 | 00:00:00 | 6.407,36 | 6.437,91 | 6.384,42 | 6.384,42 | 139.550.300 | | 2002-11-08 | 00:00:00 | 6.400,02 | 6.415,64 | 6.365,30 | 6.390,01 | 116.339.500 | | 2002-11-11 | 00:00:00 | 6.386,55 | 6.390,40 | 6.293,86 | 6.293,86 | 89.562.400 | | 2002-11-12 | 00:00:00 | 6.329,51 | 6.356,24 | 6.293,86 | 6.329,72 | 122.716.900 | | 2002-11-13 | 00:00:00 | 6.313,27 | 6.329,72 | 6.273,11 | 6.301,78 | 114.340.500 | | 2002-11-14 | 00:00:00 | 6.332,86 | 6.376,00 | 6.301,78 | 6.370,91 | 105.925.700 | | 2002-11-15 | 00:00:00 | 6.362,35 | 6.457,42 | 6.342,34 | 6.457,42 | 129.889.300 | | 2002-11-18 | 00:00:00 | 6.477,77 | 6.503,02 | 6.456,18 | 6.484,98 | 110.344.800 | | 2002-11-19 | 00:00:00 | 6.464,51 | 6.484,98 | 6.408,37 | 6.423,65 | 98.530.500 | | 2002-11-20 | 00:00:00 | 6.412,42 | 6.495,44 | 6.407,89 | 6.493,14 | 139.882.600 | | 2002-11-21 | 00:00:00 | 6.518,67 | 6.585,90 | 6.493,14 | 6.567,83 | 201.489.100 | | 2002-11-22 | 00:00:00 | 6.540,81 | 6.577,09 | 6.534,56 | 6.553,89 | 141.925.700 | | 2002-11-25 | 00:00:00 | 6.549,52 | 6.601,26 | 6.542,36 | 6.578,16 | 151.813.600 | | 2002-11-26 | 00:00:00 | 6.562,55 | 6.578,16 | 6.469,83 | 6.477,77 | 182.326.900 | | 2002-11-27 | 00:00:00 | 6.514,52 | 6.614,83 | 6.477,77 | 6.604,25 | 174.788.400 | | 2002-11-28 | 00:00:00 | 6.602,04 | 6.636,42 | 6.590,84 | 6.629,37 | 57.197.900 | | 2002-11-29 | 00:00:00 | 6.634,19 | 6.636,37 | 6.570,42 | 6.570,42 | 91.673.500 | | 2002-12-02 | 00:00:00 | 6.651,99 | 6.671,10 | 6.570,42 | 6.665,34 | 199.833.000 | | 2002-12-03 | 00:00:00 | 6.639,16 | 6.665,34 | 6.614,29 | 6.640,61 | 207.567.600 | | 2002-12-04 | 00:00:00 | 6.611,42 | 6.640,61 | 6.570,74 | 6.610,36 | 179.044.700 | | 2002-12-05 | 00:00:00 | 6.653,05 | 6.651,92 | 6.532,73 | 6.541,97 | 155.282.600 | | 2002-12-06 | 00:00:00 | 6.501,07 | 6.594,86 | 6.491,77 | 6.577,20 | 149.689.600 | | 2002-12-09 | 00:00:00 | 6.569,87 | 6.592,71 | 6.504,09 | 6.504,09 | 170.466.300 | | 2002-12-10 | 00:00:00 | 6.522,46 | 6.597,20 | 6.504,09 | 6.597,20 | 149.906.300 | | 2002-12-11 | 00:00:00 | 6.581,44 | 6.619,28 | 6.568,35 | 6.587,25 | 158.881.500 | | 2002-12-12 | 00:00:00 | 6.614,67 | 6.648,37 | 6.587,25 | 6.637,08 | 174.368.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
