(Login BolsaPT & Canal Forex) |
|
 SPDR S&P 500 - [Ticker: SPY] |     | | Última Trade | 270,250 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --9.05 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | 257,670 x 3.900 - 257,680 x 10.000 | EPS | 0,00 | | Abertura | 278,370 | PER | 0,00% | | Máximo | 278,850 | Pagamento Dividendo | | | Mínimo | 269,900 | Data Ex-Dividendo | | | Fecho Anterior | 279,300 | Yield | | | Volume | 176.147.153 | 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 SPY de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 122,36 | 122,36 | 120,90 | 121,94 | 10.816.300 | | 2001-08-06 | 00:00:00 | 121,35 | 121,51 | 120,10 | 120,30 | 8.550.100 | | 2001-08-07 | 00:00:00 | 120,27 | 121,20 | 119,91 | 120,77 | 8.865.100 | | 2001-08-08 | 00:00:00 | 120,12 | 121,16 | 118,43 | 118,53 | 15.183.800 | | 2001-08-09 | 00:00:00 | 118,70 | 118,97 | 117,86 | 118,88 | 14.118.500 | | 2001-08-10 | 00:00:00 | 118,80 | 119,84 | 117,34 | 119,29 | 11.173.300 | | 2001-08-13 | 00:00:00 | 119,60 | 119,85 | 118,81 | 119,32 | 7.431.600 | | 2001-08-14 | 00:00:00 | 120,14 | 120,35 | 118,80 | 119,27 | 13.178.100 | | 2001-08-15 | 00:00:00 | 119,23 | 119,61 | 118,08 | 118,24 | 8.520.600 | | 2001-08-16 | 00:00:00 | 117,80 | 118,75 | 117,00 | 118,65 | 10.734.700 | | 2001-08-17 | 00:00:00 | 117,65 | 117,87 | 116,01 | 116,75 | 11.604.600 | | 2001-08-20 | 00:00:00 | 116,80 | 117,90 | 116,55 | 117,83 | 10.417.400 | | 2001-08-21 | 00:00:00 | 117,80 | 118,54 | 115,80 | 115,82 | 14.480.800 | | 2001-08-22 | 00:00:00 | 116,75 | 117,43 | 115,78 | 117,02 | 11.752.300 | | 2001-08-23 | 00:00:00 | 116,96 | 117,52 | 116,49 | 116,60 | 8.744.100 | | 2001-08-24 | 00:00:00 | 117,21 | 119,13 | 116,74 | 119,02 | 11.687.700 | | 2001-08-27 | 00:00:00 | 118,97 | 119,20 | 118,26 | 118,31 | 7.425.100 | | 2001-08-28 | 00:00:00 | 118,28 | 118,49 | 116,58 | 116,58 | 12.046.600 | | 2001-08-29 | 00:00:00 | 117,13 | 117,18 | 115,17 | 115,54 | 16.180.000 | | 2001-08-30 | 00:00:00 | 114,85 | 115,74 | 112,04 | 113,32 | 17.692.600 | | 2001-08-31 | 00:00:00 | 113,40 | 114,77 | 113,13 | 114,15 | 15.985.400 | | 2001-09-04 | 00:00:00 | 113,85 | 116,17 | 113,37 | 113,42 | 24.473.400 | | 2001-09-05 | 00:00:00 | 113,70 | 114,19 | 111,95 | 113,70 | 21.477.100 | | 2001-09-06 | 00:00:00 | 112,65 | 113,30 | 110,77 | 110,77 | 21.653.000 | | 2001-09-07 | 00:00:00 | 110,02 | 111,25 | 108,63 | 108,72 | 33.133.900 | | 2001-09-10 | 00:00:00 | 107,70 | 110,35 | 107,70 | 110,05 | 23.408.700 | | 2001-09-17 | 00:00:00 | 101,00 | 106,40 | 100,00 | 104,30 | 32.388.700 | | 2001-09-18 | 00:00:00 | 104,33 | 105,30 | 103,36 | 104,05 | 22.029.200 | | 2001-09-19 | 00:00:00 | 104,10 | 104,50 | 98,56 | 101,95 | 42.771.800 | | 2001-09-20 | 00:00:00 | 100,40 | 101,81 | 98,56 | 98,71 | 36.210.900 | | 2001-09-21 | 00:00:00 | 94,28 | 98,99 | 93,80 | 97,28 | 49.782.100 | | 2001-09-24 | 00:00:00 | 99,72 | 101,16 | 99,06 | 100,70 | 25.549.600 | | 2001-09-25 | 00:00:00 | 100,75 | 102,00 | 99,90 | 101,75 | 25.466.200 | | 2001-09-26 | 00:00:00 | 102,35 | 102,40 | 100,43 | 101,39 | 18.587.500 | | 2001-09-27 | 00:00:00 | 101,25 | 102,29 | 100,00 | 102,27 | 20.536.800 | | 2001-09-28 | 00:00:00 | 102,98 | 109,62 | 102,50 | 104,44 | 21.687.200 | | 2001-10-01 | 00:00:00 | 103,90 | 104,32 | 102,83 | 104,27 | 20.457.400 | | 2001-10-02 | 00:00:00 | 104,00 | 105,58 | 103,65 | 105,58 | 19.833.100 | | 2001-10-03 | 00:00:00 | 104,60 | 107,88 | 104,35 | 107,35 | 32.045.800 | | 2001-10-04 | 00:00:00 | 108,29 | 108,97 | 106,75 | 107,44 | 32.674.100 | | 2001-10-05 | 00:00:00 | 107,25 | 107,62 | 105,52 | 107,23 | 29.796.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
