(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 114,23 | 115,10 | 113,50 | 114,57 | 17.711.000 | 2002-04-02 | 00:00:00 | 113,98 | 114,95 | 113,77 | 113,94 | 15.669.500 | 2002-04-03 | 00:00:00 | 114,01 | 114,21 | 112,16 | 113,14 | 25.658.500 | 2002-04-04 | 00:00:00 | 112,60 | 113,40 | 112,23 | 112,67 | 23.549.000 | 2002-04-05 | 00:00:00 | 113,19 | 113,63 | 112,18 | 112,69 | 19.404.900 | 2002-04-08 | 00:00:00 | 111,32 | 113,03 | 111,23 | 112,93 | 16.470.100 | 2002-04-09 | 00:00:00 | 113,18 | 113,18 | 111,93 | 112,14 | 15.122.700 | 2002-04-10 | 00:00:00 | 112,10 | 113,54 | 112,09 | 113,41 | 17.199.300 | 2002-04-11 | 00:00:00 | 112,89 | 113,05 | 110,50 | 110,59 | 25.453.700 | 2002-04-12 | 00:00:00 | 111,02 | 111,65 | 110,04 | 111,42 | 14.950.600 | 2002-04-15 | 00:00:00 | 111,62 | 111,86 | 110,20 | 110,57 | 17.394.900 | 2002-04-16 | 00:00:00 | 111,70 | 113,32 | 111,67 | 113,20 | 15.040.900 | 2002-04-17 | 00:00:00 | 113,39 | 113,67 | 112,60 | 112,96 | 12.920.100 | 2002-04-18 | 00:00:00 | 112,90 | 113,46 | 111,15 | 112,47 | 25.204.800 | 2002-04-19 | 00:00:00 | 113,20 | 113,24 | 112,56 | 112,88 | 10.499.200 | 2002-04-22 | 00:00:00 | 112,38 | 112,43 | 110,84 | 111,00 | 13.922.900 | 2002-04-23 | 00:00:00 | 111,09 | 111,48 | 110,17 | 110,52 | 16.967.000 | 2002-04-24 | 00:00:00 | 110,56 | 111,81 | 109,40 | 109,41 | 18.902.700 | 2002-04-25 | 00:00:00 | 109,21 | 109,74 | 108,72 | 109,47 | 25.451.500 | 2002-04-26 | 00:00:00 | 109,79 | 110,01 | 107,29 | 107,39 | 19.769.800 | 2002-04-29 | 00:00:00 | 107,93 | 108,26 | 106,63 | 106,86 | 17.724.400 | 2002-04-30 | 00:00:00 | 107,02 | 108,64 | 106,64 | 107,86 | 19.473.500 | 2002-05-01 | 00:00:00 | 107,97 | 109,25 | 106,80 | 109,18 | 24.575.600 | 2002-05-02 | 00:00:00 | 109,10 | 109,91 | 107,78 | 108,76 | 15.666.800 | 2002-05-03 | 00:00:00 | 108,60 | 108,76 | 107,20 | 107,58 | 18.185.500 | 2002-05-06 | 00:00:00 | 107,64 | 107,99 | 105,31 | 105,47 | 23.630.400 | 2002-05-07 | 00:00:00 | 106,10 | 106,32 | 104,90 | 105,10 | 21.910.000 | 2002-05-08 | 00:00:00 | 107,05 | 109,36 | 106,79 | 109,01 | 27.917.400 | 2002-05-09 | 00:00:00 | 108,65 | 109,10 | 107,58 | 107,75 | 18.085.600 | 2002-05-10 | 00:00:00 | 107,97 | 108,05 | 105,60 | 105,72 | 18.958.900 | 2002-05-13 | 00:00:00 | 106,22 | 107,95 | 105,79 | 107,87 | 14.677.700 | 2002-05-14 | 00:00:00 | 109,62 | 110,37 | 109,00 | 110,22 | 34.201.200 | 2002-05-15 | 00:00:00 | 109,50 | 110,91 | 109,29 | 109,79 | 29.535.300 | 2002-05-16 | 00:00:00 | 109,70 | 110,48 | 109,33 | 110,36 | 28.092.000 | 2002-05-17 | 00:00:00 | 110,66 | 111,25 | 110,10 | 110,90 | 27.823.700 | 2002-05-20 | 00:00:00 | 110,64 | 110,69 | 109,49 | 109,70 | 13.833.800 | 2002-05-21 | 00:00:00 | 110,11 | 110,48 | 108,32 | 108,70 | 16.877.200 | 2002-05-22 | 00:00:00 | 108,22 | 109,12 | 108,00 | 108,94 | 15.844.200 | 2002-05-23 | 00:00:00 | 109,26 | 110,36 | 108,48 | 110,10 | 13.879.800 | 2002-05-24 | 00:00:00 | 109,98 | 110,20 | 108,61 | 108,69 | 11.877.000 | 2002-05-28 | 00:00:00 | 109,05 | 109,13 | 107,45 | 108,10 | 24.236.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|