(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-04 | 00:00:00 | 8.271,66 | 8.305,91 | 8.157,60 | 8.202,60 | 0 | | 2000-01-05 | 00:00:00 | 8.100,21 | 8.147,21 | 8.018,57 | 8.119,42 | 0 | | 2000-01-06 | 00:00:00 | 8.136,98 | 8.186,39 | 8.075,68 | 8.114,24 | 0 | | 2000-01-07 | 00:00:00 | 8.193,39 | 8.429,97 | 8.193,39 | 8.429,42 | 0 | | 2000-01-10 | 00:00:00 | 8.544,31 | 8.610,82 | 8.509,10 | 8.602,50 | 0 | | 2000-01-11 | 00:00:00 | 8.581,64 | 8.634,71 | 8.442,61 | 8.442,61 | 0 | | 2000-01-12 | 00:00:00 | 8.444,25 | 8.444,25 | 8.327,54 | 8.359,96 | 0 | | 2000-01-13 | 00:00:00 | 8.423,70 | 8.450,67 | 8.383,26 | 8.417,94 | 0 | | 2000-01-14 | 00:00:00 | 8.531,22 | 8.531,22 | 8.357,46 | 8.357,46 | 0 | | 2000-01-17 | 00:00:00 | 8.430,21 | 8.479,27 | 8.422,95 | 8.479,27 | 0 | | 2000-01-18 | 00:00:00 | 8.432,17 | 8.595,05 | 8.432,17 | 8.589,65 | 0 | | 2000-01-19 | 00:00:00 | 8.624,44 | 8.689,09 | 8.624,44 | 8.635,07 | 0 | | 2000-01-20 | 00:00:00 | 8.697,73 | 8.740,88 | 8.677,37 | 8.682,93 | 0 | | 2000-01-21 | 00:00:00 | 8.755,63 | 8.755,63 | 8.634,51 | 8.634,91 | 0 | | 2000-01-24 | 00:00:00 | 8.752,12 | 8.752,12 | 8.453,58 | 8.458,75 | 0 | | 2000-01-25 | 00:00:00 | 8.467,81 | 8.537,62 | 8.414,74 | 8.505,48 | 0 | | 2000-01-26 | 00:00:00 | 8.632,45 | 8.657,58 | 8.572,77 | 8.582,57 | 0 | | 2000-01-27 | 00:00:00 | 8.675,94 | 8.754,30 | 8.562,68 | 8.645,84 | 0 | | 2000-01-28 | 00:00:00 | 8.588,03 | 8.625,24 | 8.389,29 | 8.390,40 | 0 | | 2000-01-31 | 00:00:00 | 8.428,10 | 8.512,20 | 8.304,74 | 8.481,11 | 0 | | 2000-02-01 | 00:00:00 | 8.496,32 | 8.546,85 | 8.438,39 | 8.535,26 | 0 | | 2000-02-02 | 00:00:00 | 8.643,27 | 8.689,43 | 8.629,50 | 8.685,91 | 0 | | 2000-02-03 | 00:00:00 | 8.828,25 | 8.912,28 | 8.770,47 | 8.894,39 | 0 | | 2000-02-04 | 00:00:00 | 9.014,01 | 9.269,27 | 9.014,01 | 9.209,20 | 0 | | 2000-02-07 | 00:00:00 | 9.207,52 | 9.207,52 | 9.117,85 | 9.155,95 | 0 | | 2000-02-08 | 00:00:00 | 9.302,16 | 9.309,36 | 9.241,89 | 9.300,77 | 0 | | 2000-02-09 | 00:00:00 | 9.404,03 | 9.427,85 | 9.255,22 | 9.255,22 | 0 | | 2000-02-10 | 00:00:00 | 9.309,58 | 9.343,01 | 9.269,84 | 9.321,00 | 0 | | 2000-02-11 | 00:00:00 | 9.295,53 | 9.295,53 | 9.150,88 | 9.156,70 | 0 | | 2000-02-14 | 00:00:00 | 9.301,37 | 9.314,54 | 9.215,09 | 9.314,54 | 0 | | 2000-02-15 | 00:00:00 | 9.338,86 | 9.414,54 | 9.239,48 | 9.356,06 | 0 | | 2000-02-16 | 00:00:00 | 9.295,61 | 9.496,09 | 9.295,61 | 9.428,61 | 0 | | 2000-02-17 | 00:00:00 | 9.530,96 | 9.557,55 | 9.460,87 | 9.463,54 | 0 | | 2000-02-18 | 00:00:00 | 9.506,24 | 9.506,24 | 9.295,51 | 9.295,51 | 0 | | 2000-02-21 | 00:00:00 | 9.243,88 | 9.264,36 | 9.231,16 | 9.231,16 | 0 | | 2000-02-22 | 00:00:00 | 9.287,59 | 9.296,81 | 9.149,21 | 9.194,86 | 0 | | 2000-02-23 | 00:00:00 | 9.247,47 | 9.335,98 | 9.209,36 | 9.314,96 | 0 | | 2000-02-24 | 00:00:00 | 9.391,73 | 9.391,73 | 9.212,66 | 9.214,18 | 0 | | 2000-02-25 | 00:00:00 | 9.193,72 | 9.232,68 | 9.133,20 | 9.141,17 | 0 | | 2000-02-28 | 00:00:00 | 9.199,17 | 9.223,42 | 9.051,34 | 9.223,42 | 0 | | 2000-02-29 | 00:00:00 | 9.338,38 | 9.338,38 | 9.128,99 | 9.128,99 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
