(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 | | 2000-11-02 | 00:00:00 | 9.621,67 | 9.636,92 | 9.555,04 | 9.623,34 | 95.799.300 | | 2000-11-03 | 00:00:00 | 9.686,20 | 9.758,44 | 9.683,20 | 9.720,40 | 84.803.500 | | 2000-11-06 | 00:00:00 | 9.786,20 | 9.786,20 | 9.648,37 | 9.714,18 | 86.402.900 | | 2000-11-07 | 00:00:00 | 9.638,78 | 9.680,14 | 9.575,44 | 9.576,82 | 86.297.900 | | 2000-11-08 | 00:00:00 | 9.667,04 | 9.667,04 | 9.543,12 | 9.552,53 | 85.284.000 | | 2000-11-09 | 00:00:00 | 9.413,58 | 9.492,98 | 9.332,07 | 9.411,53 | 80.531.100 | | 2000-11-10 | 00:00:00 | 9.303,97 | 9.304,42 | 9.199,06 | 9.199,06 | 68.450.200 | | 2000-11-13 | 00:00:00 | 9.028,34 | 9.170,89 | 8.959,27 | 9.115,05 | 78.556.800 | | 2000-11-15 | 00:00:00 | 9.252,24 | 9.252,24 | 9.141,50 | 9.187,05 | 88.486.400 | | 2000-11-16 | 00:00:00 | 9.065,93 | 9.094,50 | 8.939,02 | 8.964,23 | 106.660.800 | | 2000-11-17 | 00:00:00 | 8.830,67 | 8.953,01 | 8.770,17 | 8.953,01 | 100.493.000 | | 2000-11-20 | 00:00:00 | 8.859,25 | 8.944,30 | 8.859,25 | 8.935,12 | 69.411.600 | | 2000-11-21 | 00:00:00 | 8.986,39 | 9.075,82 | 8.906,80 | 9.013,86 | 102.821.400 | | 2000-11-22 | 00:00:00 | 8.976,83 | 8.976,83 | 8.786,06 | 8.844,55 | 103.177.100 | | 2000-11-23 | 00:00:00 | 8.852,26 | 8.924,72 | 8.811,11 | 8.924,72 | 37.077.900 | | 2000-11-24 | 00:00:00 | 8.994,45 | 9.036,01 | 8.961,99 | 9.024,43 | 66.751.200 | | 2000-11-27 | 00:00:00 | 9.174,87 | 9.178,32 | 9.116,90 | 9.127,35 | 89.332.800 | | 2000-11-28 | 00:00:00 | 9.075,04 | 9.084,34 | 8.925,16 | 8.925,16 | 89.782.300 | | 2000-11-29 | 00:00:00 | 8.882,25 | 8.934,82 | 8.745,97 | 8.821,10 | 87.979.600 | | 2000-11-30 | 00:00:00 | 8.694,55 | 8.821,01 | 8.593,49 | 8.819,92 | 99.898.500 | | 2000-12-01 | 00:00:00 | 8.896,75 | 8.974,45 | 8.894,60 | 8.941,17 | 91.751.900 | | 2000-12-04 | 00:00:00 | 8.970,03 | 8.970,03 | 8.896,02 | 8.944,70 | 79.116.800 | | 2000-12-05 | 00:00:00 | 9.029,76 | 9.283,26 | 9.007,27 | 9.279,04 | 112.175.700 | | 2000-12-06 | 00:00:00 | 9.305,75 | 9.366,40 | 9.222,88 | 9.230,59 | 103.811.100 | | 2000-12-07 | 00:00:00 | 9.138,12 | 9.186,21 | 9.129,81 | 9.166,80 | 92.888.900 | | 2000-12-08 | 00:00:00 | 9.344,78 | 9.566,38 | 9.327,95 | 9.548,73 | 168.029.100 | | 2000-12-11 | 00:00:00 | 9.485,04 | 9.661,52 | 9.485,04 | 9.581,92 | 102.689.300 | | 2000-12-12 | 00:00:00 | 9.499,65 | 9.511,98 | 9.332,94 | 9.342,97 | 98.646.800 | | 2000-12-13 | 00:00:00 | 9.280,37 | 9.280,37 | 9.085,16 | 9.098,12 | 198.804.000 | | 2000-12-14 | 00:00:00 | 9.100,73 | 9.143,13 | 9.009,26 | 9.069,38 | 117.546.200 | | 2000-12-15 | 00:00:00 | 8.942,99 | 9.088,16 | 8.886,73 | 9.020,04 | 118.394.900 | | 2000-12-18 | 00:00:00 | 9.122,58 | 9.122,58 | 8.963,30 | 9.008,63 | 82.929.500 | | 2000-12-19 | 00:00:00 | 8.986,58 | 9.088,41 | 8.870,47 | 8.886,37 | 109.719.500 | | 2000-12-20 | 00:00:00 | 8.669,63 | 8.763,91 | 8.573,40 | 8.642,53 | 163.780.000 | | 2000-12-21 | 00:00:00 | 8.606,85 | 8.700,55 | 8.561,86 | 8.599,68 | 110.804.300 | | 2000-12-22 | 00:00:00 | 8.705,40 | 8.769,92 | 8.657,70 | 8.769,92 | 70.860.500 | | 2000-12-27 | 00:00:00 | 8.668,23 | 8.857,11 | 8.665,96 | 8.857,11 | 59.909.900 | | 2000-12-28 | 00:00:00 | 8.817,53 | 8.907,57 | 8.810,48 | 8.876,09 | 68.608.800 | | 2000-12-29 | 00:00:00 | 8.878,31 | 8.998,27 | 8.861,69 | 8.933,68 | 49.092.700 | | 2001-01-02 | 00:00:00 | 8.961,75 | 8.961,75 | 8.611,51 | 8.611,51 | 69.042.300 | | 2001-01-03 | 00:00:00 | 8.582,28 | 8.937,78 | 8.487,74 | 8.937,78 | 116.327.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
