(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 107,25 | 107,62 | 105,52 | 107,23 | 29.796.100 | | 2001-10-08 | 00:00:00 | 106,27 | 107,30 | 105,87 | 106,53 | 12.970.300 | | 2001-10-09 | 00:00:00 | 106,61 | 106,75 | 105,60 | 105,96 | 15.976.300 | | 2001-10-10 | 00:00:00 | 105,80 | 108,55 | 105,52 | 108,32 | 19.987.400 | | 2001-10-11 | 00:00:00 | 108,95 | 110,30 | 108,95 | 110,00 | 23.006.300 | | 2001-10-12 | 00:00:00 | 109,15 | 109,89 | 107,30 | 109,50 | 31.360.500 | | 2001-10-15 | 00:00:00 | 108,63 | 109,45 | 108,06 | 109,30 | 16.873.000 | | 2001-10-16 | 00:00:00 | 109,80 | 110,61 | 108,95 | 109,99 | 15.877.100 | | 2001-10-17 | 00:00:00 | 111,07 | 111,15 | 107,65 | 107,65 | 28.542.300 | | 2001-10-18 | 00:00:00 | 107,82 | 108,16 | 106,75 | 107,42 | 16.510.000 | | 2001-10-19 | 00:00:00 | 107,00 | 107,91 | 106,01 | 107,35 | 21.912.500 | | 2001-10-22 | 00:00:00 | 107,30 | 109,57 | 107,21 | 109,47 | 17.540.600 | | 2001-10-23 | 00:00:00 | 109,96 | 110,28 | 108,38 | 108,91 | 22.062.500 | | 2001-10-24 | 00:00:00 | 108,98 | 109,45 | 108,22 | 108,62 | 16.065.200 | | 2001-10-25 | 00:00:00 | 107,45 | 110,60 | 106,74 | 110,57 | 27.467.900 | | 2001-10-26 | 00:00:00 | 109,95 | 111,79 | 109,67 | 110,32 | 18.623.300 | | 2001-10-29 | 00:00:00 | 110,16 | 110,55 | 107,45 | 107,45 | 18.727.500 | | 2001-10-30 | 00:00:00 | 107,35 | 107,70 | 105,56 | 106,16 | 26.178.600 | | 2001-10-31 | 00:00:00 | 106,90 | 107,86 | 105,80 | 105,80 | 28.124.200 | | 2001-11-01 | 00:00:00 | 106,60 | 109,01 | 105,70 | 108,51 | 29.806.800 | | 2001-11-02 | 00:00:00 | 108,44 | 109,38 | 107,87 | 109,25 | 17.575.900 | | 2001-11-05 | 00:00:00 | 110,12 | 111,09 | 109,95 | 110,68 | 15.929.500 | | 2001-11-06 | 00:00:00 | 110,35 | 112,48 | 109,85 | 112,40 | 23.245.800 | | 2001-11-07 | 00:00:00 | 111,77 | 113,12 | 111,64 | 112,25 | 19.716.000 | | 2001-11-08 | 00:00:00 | 112,87 | 114,08 | 111,90 | 112,60 | 22.563.500 | | 2001-11-09 | 00:00:00 | 112,25 | 112,96 | 111,44 | 112,72 | 15.895.800 | | 2001-11-12 | 00:00:00 | 111,00 | 112,65 | 110,00 | 112,03 | 26.068.800 | | 2001-11-13 | 00:00:00 | 113,44 | 114,55 | 113,18 | 114,55 | 15.296.200 | | 2001-11-14 | 00:00:00 | 115,17 | 115,40 | 113,71 | 114,66 | 17.571.300 | | 2001-11-15 | 00:00:00 | 114,37 | 115,18 | 113,93 | 114,87 | 19.470.200 | | 2001-11-16 | 00:00:00 | 115,08 | 115,10 | 113,40 | 114,36 | 18.134.900 | | 2001-11-19 | 00:00:00 | 114,92 | 115,85 | 114,45 | 115,77 | 13.625.400 | | 2001-11-20 | 00:00:00 | 115,37 | 115,80 | 114,64 | 114,80 | 16.209.700 | | 2001-11-21 | 00:00:00 | 114,50 | 114,67 | 113,51 | 114,04 | 11.470.200 | | 2001-11-23 | 00:00:00 | 114,04 | 115,75 | 114,00 | 115,68 | 6.717.100 | | 2001-11-26 | 00:00:00 | 115,75 | 116,34 | 115,07 | 115,93 | 13.726.000 | | 2001-11-27 | 00:00:00 | 115,62 | 116,90 | 114,09 | 115,43 | 19.261.400 | | 2001-11-28 | 00:00:00 | 114,74 | 115,17 | 113,25 | 113,34 | 20.195.500 | | 2001-11-29 | 00:00:00 | 113,66 | 114,92 | 113,00 | 114,87 | 16.354.700 | | 2001-11-30 | 00:00:00 | 114,40 | 114,91 | 114,02 | 114,05 | 13.680.300 | | 2001-12-03 | 00:00:00 | 113,65 | 114,08 | 113,01 | 113,37 | 15.220.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
