Cotações Históricas SPY5.GB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Mai 2024 | 418,1967 | 0,16 | 0,04% | 419,5404 | 419,977 | 417,9498 | 546 |
22 Mai 2024 | 418,0368 | 0,39 | 0,09% | 417,5698 | 532,0816 | 417,4352 | 1.170 |
21 Mai 2024 | 417,6456 | -1,42 | -0,34% | 417,9232 | 531,211 | 417,2334 | 1.846 |
20 Mai 2024 | 419,0692 | 1,86 | 0,45% | 531,266 | 532,248 | 418,0744 | 942 |
17 Mai 2024 | 417,208 | -2,76 | -0,66% | 418,668 | 530,4205 | 417,208 | 2.765 |
16 Mai 2024 | 419,9662 | 2,51 | 0,60% | 419,4416 | 531,618 | 419,2568 | 2.098 |
15 Mai 2024 | 417,4527 | 1,58 | 0,38% | 416,508 | 528,3616 | 415,8744 | 1.714 |
14 Mai 2024 | 415,8752 | -0,96 | -0,23% | 415,9272 | 522,378 | 415,2188 | 2.112 |
13 Mai 2024 | 416,837 | -0,46 | -0,11% | 417,3908 | 523,579 | 416,3356 | 1.589 |
10 Mai 2024 | 417,2998 | -101,67 | -19,59% | 416,6736 | 417,7792 | 416,6232 | 658 |
09 Mai 2024 | 518,9742 | 104,65 | 25,26% | 415,112 | 518,9742 | 414,3573 | 1.070 |
08 Mai 2024 | 414,3276 | 1,35 | 0,33% | 415,5888 | 518,8264 | 414,2004 | 2.445 |
07 Mai 2024 | 412,98 | 5,88 | 1,44% | 412,7608 | 519,498 | 412,7608 | 1.943 |
03 Mai 2024 | 407,0976 | 3,52 | 0,87% | 507,578 | 511,507 | 404,2016 | 2.703 |
02 Mai 2024 | 403,577 | 1,27 | 0,32% | 402,4392 | 504,849 | 402,4392 | 1.304 |
01 Mai 2024 | 402,3088 | -5,22 | -1,28% | 502,4514 | 502,4514 | 401,0878 | 633 |
30 Abr 2024 | 407,5252 | -0,21 | -0,05% | 407,4092 | 510,588 | 406,7456 | 1.394 |
29 Abr 2024 | 407,7392 | 1,48 | 0,37% | 407,9736 | 511,018 | 407,1844 | 1.003 |
26 Abr 2024 | 406,2558 | 5,17 | 1,29% | 405,9092 | 509,618 | 405,6524 | 686 |
25 Abr 2024 | 401,09 | -6,93 | -1,70% | 402,7842 | 504,394 | 399,9772 | 696 |
24 Abr 2024 | 408,0167 | 2,53 | 0,62% | 408,5192 | 508,219 | 407,5664 | 1.077 |
23 Abr 2024 | 405,4861 | -0,15 | -0,04% | 406,1776 | 506,0698 | 404,8152 | 1.442 |
22 Abr 2024 | 405,6348 | 4,00 | 1,00% | 402,4038 | 499,1227 | 402,4038 | 2.284 |
19 Abr 2024 | 401,6316 | -101,46 | -20,17% | 400,4738 | 401,6316 | 400,4738 | 540 |
18 Abr 2024 | 503,0939 | 98,47 | 24,34% | 404,0932 | 503,2589 | 402,8174 | 3.767 |
17 Abr 2024 | 404,627 | -1,95 | -0,48% | 404,6558 | 506,0953 | 404,627 | 1.628 |
16 Abr 2024 | 406,5763 | -5,25 | -1,28% | 405,8968 | 506,934 | 405,4838 | 2.821 |
15 Abr 2024 | 411,8302 | -1,36 | -0,33% | 412,4796 | 514,836 | 411,5362 | 1.813 |
12 Abr 2024 | 413,1906 | 2,15 | 0,52% | 415,582 | 518,8635 | 413,0356 | 762 |
11 Abr 2024 | 411,043 | -104,43 | -20,26% | 410,448 | 513,281 | 409,0856 | 820 |
10 Abr 2024 | 515,4683 | 107,40 | 26,32% | 411,0338 | 521,7091 | 409,9644 | 1.411 |
09 Abr 2024 | 408,067 | -3,95 | -0,96% | 410,6716 | 521,5095 | 407,4298 | 1.647 |
08 Abr 2024 | 412,0184 | 1,80 | 0,44% | 411,075 | 521,2191 | 410,7458 | 4.408 |
05 Abr 2024 | 410,2216 | -3,26 | -0,79% | 408,4362 | 516,101 | 407,9398 | 3.076 |
04 Abr 2024 | 413,4849 | 0,08 | 0,02% | 412,5464 | 524,522 | 412,3821 | 6.412 |
03 Abr 2024 | 413,4002 | 0,88 | 0,21% | 413,1831 | 519,0965 | 412,8073 | 3.522 |
02 Abr 2024 | 412,5152 | -2,74 | -0,66% | 415,9861 | 524,3271 | 412,1968 | 3.096 |
28 Mar 2024 | 415,257 | 2,43 | 0,59% | 415,4515 | 524,5944 | 414,8605 | 6.406 |
27 Mar 2024 | 412,832 | -0,92 | -0,22% | 412,95 | 522,3981 | 412,52 | 7.292 |
26 Mar 2024 | 413,7475 | 0,82 | 0,20% | 413,1865 | 523,3235 | 413,185 | 6.365 |
25 Mar 2024 | 412,931 | -1,94 | -0,47% | 414,50 | 522,0829 | 412,1252 | 1.417 |
22 Mar 2024 | 414,875 | 0,55 | 0,13% | 415,645 | 524,191 | 414,525 | 4.080 |
21 Mar 2024 | 414,3257 | 6,62 | 1,62% | 524,607 | 525,1358 | 409,551 | 4.199 |
20 Mar 2024 | 407,7076 | -104,71 | -20,43% | 406,3962 | 517,278 | 406,3831 | 5.396 |
19 Mar 2024 | 512,416 | 106,69 | 26,30% | 404,3052 | 513,145 | 403,2689 | 4.279 |
18 Mar 2024 | 405,7246 | 3,69 | 0,92% | 402,2969 | 515,666 | 401,9092 | 3.372 |
15 Mar 2024 | 402,0336 | -2,82 | -0,70% | 405,2106 | 513,8235 | 402,0336 | 646 |
14 Mar 2024 | 404,8548 | 0,10 | 0,02% | 519,102 | 519,102 | 404,2227 | 1.456 |
13 Mar 2024 | 404,7586 | -0,56 | -0,14% | 405,1732 | 517,777 | 404,2231 | 2.429 |
12 Mar 2024 | 405,3187 | 5,88 | 1,47% | 401,4336 | 517,641 | 401,4336 | 1.618 |
11 Mar 2024 | 399,4364 | -117,52 | -22,73% | 512,3865 | 512,3865 | 397,5527 | 3.527 |
08 Mar 2024 | 516,959 | 113,77 | 28,22% | 403,4548 | 517,0665 | 402,3552 | 1.191 |
07 Mar 2024 | 403,1931 | 1,31 | 0,33% | 400,0638 | 515,4985 | 400,0638 | 2.268 |
06 Mar 2024 | 401,886 | 1,55 | 0,39% | 400,6787 | 510,291 | 400,6787 | 1.552 |
05 Mar 2024 | 400,339 | -4,39 | -1,08% | 512,1525 | 512,1525 | 400,2225 | 2.863 |
04 Mar 2024 | 404,7289 | -0,15 | -0,04% | 405,29 | 513,7935 | 404,4369 | 1.469 |
01 Mar 2024 | 404,882 | 2,83 | 0,70% | 510,613 | 510,613 | 403,6264 | 799 |
29 Fev 2024 | 402,0555 | 1,48 | 0,37% | 399,9605 | 402,172 | 399,6195 | 639 |
28 Fev 2024 | 400,5783 | 0,44 | 0,11% | 401,4065 | 506,348 | 400,187 | 1.231 |
27 Fev 2024 | 400,1412 | -108,87 | -21,39% | 400,0784 | 507,945 | 400,0784 | 499 |
26 Fev 2024 | 509,012 | -0,37 | -0,07% | 401,2545 | 509,5055 | 400,8465 | 1.458 |