(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 | | 2000-12-13 | 00:00:00 | 139,25 | 139,41 | 136,03 | 136,14 | 6.070.500 | | 2000-12-14 | 00:00:00 | 135,88 | 136,50 | 134,03 | 134,41 | 7.678.400 | | 2000-12-15 | 00:00:00 | 133,13 | 133,13 | 130,56 | 130,97 | 9.065.300 | | 2000-12-18 | 00:00:00 | 132,06 | 133,47 | 131,77 | 132,72 | 7.235.400 | | 2000-12-19 | 00:00:00 | 132,47 | 134,97 | 130,02 | 130,02 | 9.616.600 | | 2000-12-20 | 00:00:00 | 128,63 | 128,94 | 126,09 | 126,25 | 9.994.300 | | 2000-12-21 | 00:00:00 | 126,00 | 128,86 | 125,53 | 127,12 | 14.331.500 | | 2000-12-22 | 00:00:00 | 129,00 | 131,11 | 128,84 | 130,94 | 10.182.900 | | 2000-12-26 | 00:00:00 | 130,84 | 132,34 | 130,28 | 132,34 | 4.665.300 | | 2000-12-27 | 00:00:00 | 131,75 | 133,73 | 131,25 | 133,31 | 4.854.100 | | 2000-12-28 | 00:00:00 | 132,81 | 133,88 | 132,59 | 133,72 | 8.358.700 | | 2000-12-29 | 00:00:00 | 134,06 | 134,28 | 131,19 | 131,19 | 8.774.600 | | 2001-01-02 | 00:00:00 | 132,00 | 132,16 | 127,56 | 128,81 | 8.737.500 | | 2001-01-03 | 00:00:00 | 128,31 | 136,00 | 127,66 | 135,00 | 19.431.600 | | 2001-01-04 | 00:00:00 | 134,94 | 135,47 | 133,00 | 133,55 | 9.219.000 | | 2001-01-05 | 00:00:00 | 133,47 | 133,63 | 129,19 | 129,19 | 12.911.400 | | 2001-01-08 | 00:00:00 | 129,88 | 130,19 | 127,69 | 130,19 | 6.625.300 | | 2001-01-09 | 00:00:00 | 131,05 | 131,50 | 129,42 | 129,84 | 5.702.400 | | 2001-01-10 | 00:00:00 | 129,00 | 132,13 | 128,81 | 132,13 | 8.746.100 | | 2001-01-11 | 00:00:00 | 131,09 | 133,48 | 131,09 | 132,25 | 7.245.100 | | 2001-01-12 | 00:00:00 | 132,69 | 133,72 | 131,28 | 132,00 | 7.244.000 | | 2001-01-16 | 00:00:00 | 132,00 | 133,19 | 131,52 | 132,84 | 8.542.200 | | 2001-01-17 | 00:00:00 | 134,84 | 135,05 | 132,64 | 133,45 | 7.851.400 | | 2001-01-18 | 00:00:00 | 133,44 | 135,70 | 132,94 | 134,78 | 8.107.000 | | 2001-01-19 | 00:00:00 | 136,19 | 136,19 | 133,88 | 134,02 | 7.782.500 | | 2001-01-22 | 00:00:00 | 134,25 | 135,78 | 133,56 | 134,91 | 7.050.900 | | 2001-01-23 | 00:00:00 | 134,47 | 136,66 | 134,16 | 135,97 | 8.463.100 | | 2001-01-24 | 00:00:00 | 136,25 | 137,31 | 135,84 | 136,38 | 6.199.900 | | 2001-01-25 | 00:00:00 | 136,25 | 137,25 | 135,66 | 136,03 | 10.818.300 | | 2001-01-26 | 00:00:00 | 135,16 | 136,13 | 134,45 | 135,88 | 7.136.800 | | 2001-01-29 | 00:00:00 | 135,50 | 136,90 | 135,37 | 136,60 | 6.705.900 | | 2001-01-30 | 00:00:00 | 136,30 | 137,92 | 135,79 | 137,80 | 7.069.100 | | 2001-01-31 | 00:00:00 | 137,40 | 138,70 | 136,60 | 137,02 | 9.706.900 | | 2001-02-01 | 00:00:00 | 137,10 | 137,95 | 136,25 | 137,93 | 8.239.100 | | 2001-02-02 | 00:00:00 | 137,40 | 137,99 | 134,75 | 134,80 | 8.276.600 | | 2001-02-05 | 00:00:00 | 134,80 | 135,94 | 134,75 | 135,79 | 4.352.900 | | 2001-02-06 | 00:00:00 | 135,30 | 136,70 | 135,22 | 135,39 | 7.106.700 | | 2001-02-07 | 00:00:00 | 134,72 | 135,40 | 133,68 | 134,69 | 5.748.700 | | 2001-02-08 | 00:00:00 | 134,80 | 135,40 | 133,10 | 133,12 | 5.943.300 | | 2001-02-09 | 00:00:00 | 133,35 | 133,35 | 131,26 | 131,84 | 9.913.000 | | 2001-02-12 | 00:00:00 | 131,70 | 133,50 | 131,70 | 133,35 | 5.804.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
