(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 115,45 | 117,75 | 115,17 | 116,65 | 17.873.600 | | 2001-04-11 | 00:00:00 | 118,78 | 118,99 | 116,14 | 116,73 | 12.722.300 | | 2001-04-12 | 00:00:00 | 116,30 | 118,94 | 115,96 | 118,85 | 9.233.200 | | 2001-04-16 | 00:00:00 | 118,29 | 118,89 | 116,91 | 117,60 | 7.350.000 | | 2001-04-17 | 00:00:00 | 117,31 | 119,66 | 117,02 | 119,26 | 10.924.700 | | 2001-04-18 | 00:00:00 | 121,06 | 126,00 | 120,69 | 124,00 | 32.481.600 | | 2001-04-19 | 00:00:00 | 124,25 | 125,84 | 123,58 | 125,65 | 13.809.900 | | 2001-04-20 | 00:00:00 | 124,90 | 125,40 | 123,66 | 124,50 | 7.626.700 | | 2001-04-23 | 00:00:00 | 123,65 | 123,89 | 121,91 | 122,24 | 8.451.800 | | 2001-04-24 | 00:00:00 | 122,52 | 123,65 | 121,10 | 121,58 | 10.044.700 | | 2001-04-25 | 00:00:00 | 121,42 | 123,67 | 120,95 | 123,17 | 8.249.000 | | 2001-04-26 | 00:00:00 | 123,73 | 125,22 | 123,50 | 123,72 | 10.590.400 | | 2001-04-27 | 00:00:00 | 124,92 | 125,84 | 124,20 | 125,78 | 7.938.700 | | 2001-04-30 | 00:00:00 | 126,45 | 127,27 | 124,67 | 126,66 | 10.766.900 | | 2001-05-01 | 00:00:00 | 125,07 | 127,15 | 124,60 | 127,05 | 10.578.000 | | 2001-05-02 | 00:00:00 | 127,41 | 127,69 | 126,00 | 126,82 | 9.572.900 | | 2001-05-03 | 00:00:00 | 126,13 | 126,15 | 124,22 | 125,21 | 9.926.200 | | 2001-05-04 | 00:00:00 | 123,65 | 127,35 | 123,44 | 127,34 | 12.145.300 | | 2001-05-07 | 00:00:00 | 126,86 | 127,38 | 126,23 | 126,24 | 7.185.200 | | 2001-05-08 | 00:00:00 | 126,86 | 127,10 | 125,56 | 126,18 | 6.952.600 | | 2001-05-09 | 00:00:00 | 125,25 | 126,55 | 125,06 | 125,65 | 9.507.400 | | 2001-05-10 | 00:00:00 | 127,26 | 127,50 | 125,77 | 126,02 | 6.872.400 | | 2001-05-11 | 00:00:00 | 126,00 | 126,49 | 124,40 | 125,15 | 7.734.400 | | 2001-05-14 | 00:00:00 | 124,90 | 125,44 | 124,46 | 125,40 | 7.914.000 | | 2001-05-15 | 00:00:00 | 125,55 | 126,50 | 124,85 | 125,98 | 9.782.200 | | 2001-05-16 | 00:00:00 | 124,84 | 129,20 | 124,62 | 128,95 | 14.909.000 | | 2001-05-17 | 00:00:00 | 129,00 | 130,08 | 128,56 | 129,15 | 11.824.600 | | 2001-05-18 | 00:00:00 | 129,09 | 129,74 | 128,10 | 129,74 | 6.683.100 | | 2001-05-21 | 00:00:00 | 129,84 | 131,84 | 129,15 | 131,65 | 11.531.500 | | 2001-05-22 | 00:00:00 | 131,83 | 132,09 | 131,07 | 131,48 | 8.342.700 | | 2001-05-23 | 00:00:00 | 131,05 | 131,05 | 129,25 | 129,25 | 12.330.800 | | 2001-05-24 | 00:00:00 | 129,47 | 130,00 | 128,55 | 129,63 | 7.902.800 | | 2001-05-25 | 00:00:00 | 129,65 | 129,70 | 127,90 | 128,10 | 7.425.000 | | 2001-05-29 | 00:00:00 | 128,22 | 128,35 | 126,90 | 127,08 | 9.003.900 | | 2001-05-30 | 00:00:00 | 126,59 | 127,09 | 125,00 | 125,30 | 10.041.800 | | 2001-05-31 | 00:00:00 | 125,43 | 126,76 | 125,26 | 125,95 | 9.874.200 | | 2001-06-01 | 00:00:00 | 126,20 | 127,10 | 125,12 | 126,73 | 8.848.300 | | 2001-06-04 | 00:00:00 | 126,80 | 127,43 | 126,08 | 127,34 | 5.623.500 | | 2001-06-05 | 00:00:00 | 127,49 | 129,23 | 127,27 | 128,80 | 9.115.400 | | 2001-06-06 | 00:00:00 | 128,83 | 128,83 | 127,36 | 127,73 | 12.064.900 | | 2001-06-07 | 00:00:00 | 127,05 | 128,35 | 127,00 | 128,19 | 7.355.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
