(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 | | 2001-02-28 | 00:00:00 | 8.055,38 | 8.079,14 | 7.974,33 | 8.078,72 | 94.814.500 | | 2001-03-01 | 00:00:00 | 8.033,07 | 8.103,76 | 8.009,53 | 8.103,76 | 122.168.300 | | 2001-03-02 | 00:00:00 | 8.016,73 | 8.123,15 | 7.995,91 | 8.006,85 | 142.803.200 | | 2001-03-05 | 00:00:00 | 8.052,51 | 8.101,64 | 8.052,51 | 8.099,29 | 107.459.900 | | 2001-03-06 | 00:00:00 | 8.176,90 | 8.209,57 | 8.167,16 | 8.205,56 | 118.252.200 | | 2001-03-07 | 00:00:00 | 8.264,01 | 8.315,40 | 8.240,24 | 8.301,78 | 125.259.600 | | 2001-03-08 | 00:00:00 | 8.301,95 | 8.309,41 | 8.224,11 | 8.227,63 | 109.121.900 | | 2001-03-09 | 00:00:00 | 8.167,01 | 8.167,01 | 8.118,46 | 8.135,51 | 96.139.800 | | 2001-03-12 | 00:00:00 | 7.984,89 | 7.999,98 | 7.930,30 | 7.930,30 | 96.958.700 | | 2001-03-13 | 00:00:00 | 7.877,54 | 7.959,46 | 7.852,44 | 7.959,46 | 98.680.500 | | 2001-03-14 | 00:00:00 | 7.739,96 | 7.861,27 | 7.739,96 | 7.806,88 | 94.922.200 | | 2001-03-15 | 00:00:00 | 7.846,89 | 7.846,89 | 7.789,94 | 7.823,10 | 88.380.500 | | 2001-03-16 | 00:00:00 | 7.783,55 | 7.783,55 | 7.683,43 | 7.752,21 | 165.082.400 | | 2001-03-19 | 00:00:00 | 7.724,42 | 7.911,14 | 7.711,63 | 7.911,14 | 75.795.600 | | 2001-03-20 | 00:00:00 | 7.906,56 | 7.906,56 | 7.756,39 | 7.756,46 | 90.719.500 | | 2001-03-21 | 00:00:00 | 7.755,85 | 7.787,77 | 7.645,56 | 7.665,50 | 97.412.700 | | 2001-03-22 | 00:00:00 | 7.583,06 | 7.665,72 | 7.459,43 | 7.665,72 | 131.430.700 | | 2001-03-23 | 00:00:00 | 7.698,21 | 7.698,21 | 7.615,57 | 7.639,84 | 112.540.100 | | 2001-03-26 | 00:00:00 | 7.682,09 | 7.734,35 | 7.666,29 | 7.686,60 | 75.798.400 | | 2001-03-27 | 00:00:00 | 7.656,34 | 7.777,76 | 7.656,34 | 7.751,33 | 94.956.300 | | 2001-03-29 | 00:00:00 | 7.486,15 | 7.524,28 | 7.438,47 | 7.444,78 | 94.922.400 | | 2001-03-30 | 00:00:00 | 7.489,64 | 7.626,88 | 7.481,39 | 7.608,00 | 104.535.500 | | 2001-04-02 | 00:00:00 | 7.633,28 | 7.649,27 | 7.579,50 | 7.642,72 | 91.355.200 | | 2001-04-03 | 00:00:00 | 7.564,85 | 7.564,85 | 7.422,72 | 7.444,38 | 114.353.100 | | 2001-04-04 | 00:00:00 | 7.449,34 | 7.450,66 | 7.382,00 | 7.415,45 | 99.106.300 | | 2001-04-05 | 00:00:00 | 7.506,17 | 7.572,59 | 7.506,17 | 7.572,28 | 100.939.300 | | 2001-04-06 | 00:00:00 | 7.481,68 | 7.499,01 | 7.444,84 | 7.474,75 | 84.154.800 | | 2001-04-09 | 00:00:00 | 7.499,97 | 7.538,09 | 7.497,09 | 7.538,09 | 78.618.000 | | 2001-04-10 | 00:00:00 | 7.629,47 | 7.745,80 | 7.629,47 | 7.745,75 | 145.851.900 | | 2001-04-11 | 00:00:00 | 7.842,46 | 7.842,46 | 7.712,07 | 7.712,68 | 140.142.100 | | 2001-04-12 | 00:00:00 | 7.702,62 | 7.850,68 | 7.653,85 | 7.835,22 | 109.125.000 | | 2001-04-16 | 00:00:00 | 7.767,20 | 7.799,63 | 7.764,65 | 7.790,46 | 67.761.300 | | 2001-04-17 | 00:00:00 | 7.752,46 | 7.830,43 | 7.752,46 | 7.819,06 | 95.785.300 | | 2001-04-18 | 00:00:00 | 7.957,29 | 8.136,95 | 7.957,29 | 8.131,17 | 146.760.300 | | 2001-04-19 | 00:00:00 | 8.082,21 | 8.147,70 | 8.047,43 | 8.147,68 | 120.223.300 | | 2001-04-20 | 00:00:00 | 8.059,42 | 8.113,75 | 8.045,52 | 8.099,44 | 112.912.200 | | 2001-04-23 | 00:00:00 | 8.004,09 | 8.004,09 | 7.929,71 | 7.929,80 | 74.360.000 | | 2001-04-24 | 00:00:00 | 7.948,89 | 8.006,02 | 7.891,67 | 7.891,67 | 102.926.100 | | 2001-04-25 | 00:00:00 | 7.867,24 | 7.953,78 | 7.867,24 | 7.945,27 | 110.915.900 | | 2001-04-26 | 00:00:00 | 7.971,25 | 7.994,41 | 7.944,50 | 7.960,32 | 106.049.500 | | 2001-04-27 | 00:00:00 | 7.982,96 | 7.982,96 | 7.932,06 | 7.967,34 | 89.659.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
