SPY (SPY)
Exportar para Excel
1 2 3 4 5 > >> |
28/10/2024 |
47.268.176 |
0,00%
|
581,51
|
578,08
|
584,46
|
579,04
|
25/10/2024 |
47.268.176 |
-0,04%
|
581,51
|
578,08
|
584,46
|
579,04
|
24/10/2024 |
34.979.860 |
0,22%
|
579,98
|
576,57
|
580,06
|
579,24
|
23/10/2024 |
49.314.574 |
-0,91%
|
581,26
|
574,415
|
581,7086
|
577,99
|
22/10/2024 |
34.183.835 |
-0,05%
|
581,05
|
580,38
|
584,50
|
583,32
|
21/10/2024 |
36.439.010 |
-0,16%
|
583,85
|
580,6001
|
584,85
|
583,63
|
18/10/2024 |
37.416.801 |
0,39%
|
584,07
|
582,58
|
585,39
|
584,59
|
17/10/2024 |
34.393.714 |
0,01%
|
585,91
|
582,16
|
586,12
|
582,35
|
16/10/2024 |
30.725.436 |
0,44%
|
579,78
|
578,96
|
582,83
|
582,30
|
15/10/2024 |
54.203.636 |
-0,78%
|
584,59
|
578,545
|
584,90
|
579,78
|
14/10/2024 |
36.217.215 |
0,82%
|
581,22
|
580,73
|
585,27
|
584,32
|
11/10/2024 |
42.267.994 |
0,60%
|
576,05
|
575,91
|
580,33
|
579,58
|
10/10/2024 |
44.138.060 |
-0,18%
|
575,77
|
574,49
|
577,58
|
576,13
|
09/10/2024 |
37.912.244 |
0,69%
|
573,16
|
572,55
|
577,71
|
577,14
|
08/10/2024 |
37.398.693 |
0,95%
|
570,42
|
569,5299
|
573,78
|
573,17
|
07/10/2024 |
49.964.690 |
-0,90%
|
571,30
|
566,63
|
571,9599
|
567,80
|
04/10/2024 |
43.005.186 |
0,91%
|
572,35
|
568,10
|
573,36
|
572,98
|
03/10/2024 |
40.846.466 |
-0,18%
|
567,36
|
565,49
|
569,8025
|
567,82
|
02/10/2024 |
38.097.798 |
0,04%
|
567,71
|
565,27
|
569,90
|
568,86
|
01/10/2024 |
72.668.778 |
-0,90%
|
573,40
|
566,00
|
574,0622
|
568,62
|
30/09/2024 |
63.655.448 |
0,40%
|
570,42
|
568,08
|
574,38
|
573,76
|
27/09/2024 |
42.100.928 |
-0,15%
|
573,39
|
570,42
|
574,22
|
571,47
|
26/09/2024 |
48.336.004 |
0,40%
|
574,38
|
569,90
|
574,71
|
572,30
|
25/09/2024 |
38.428.587 |
-0,22%
|
571,14
|
568,91
|
571,89
|
570,04
|
24/09/2024 |
46.805.672 |
0,29%
|
570,48
|
567,60
|
571,36
|
571,30
|
23/09/2024 |
44.116.922 |
0,30%
|
569,34
|
568,10
|
570,3325
|
569,67
|
20/09/2024 |
1.358.807 |
-0,52%
|
567,841
|
565,19
|
569,31
|
567,99
|
19/09/2024 |
1.832.887 |
1,69%
|
571,01
|
568,08
|
572,861
|
570,95
|
18/09/2024 |
1.645.835 |
-0,29%
|
563,628
|
560,84
|
568,67
|
561,475
|
17/09/2024 |
1.083.792 |
0,05%
|
565,11
|
560,88
|
566,57
|
563,13
|
16/09/2024 |
36.656.122 |
0,16%
|
561,74
|
559,90
|
563,11
|
562,84
|
13/09/2024 |
1.280.948 |
0,51%
|
559,70
|
559,47
|
563,01
|
561,96
|
12/09/2024 |
51.892.735 |
0,84%
|
555,01
|
552,74
|
559,40
|
559,09
|
11/09/2024 |
75.248.608 |
1,03%
|
548,70
|
539,96
|
555,36
|
554,42
|
10/09/2024 |
36.394.579 |
0,44%
|
548,36
|
543,38
|
549,15
|
548,79
|
09/09/2024 |
40.445.822 |
1,11%
|
544,65
|
542,68
|
547,71
|
546,41
|
06/09/2024 |
2.344.042 |
-1,67%
|
549,94
|
539,47
|
551,56
|
540,44
|
05/09/2024 |
44.264.258 |
-0,24%
|
550,89
|
547,10
|
553,7995
|
549,61
|
04/09/2024 |
47.224.939 |
-0,21%
|
550,20
|
549,46
|
554,43
|
550,95
|
03/09/2024 |
60.600.113 |
-2,05%
|
560,47
|
549,51
|
560,81
|
552,08
|
02/09/2024 |
1.271.274 |
0,00%
|
560,77
|
557,15
|
564,16
|
563,605
|
30/08/2024 |
1.271.274 |
0,94%
|
560,77
|
557,15
|
564,16
|
563,605
|
29/08/2024 |
38.715.176 |
0,01%
|
560,31
|
557,18
|
563,68
|
558,35
|
28/08/2024 |
41.066.024 |
-0,58%
|
561,21
|
555,04
|
561,65
|
558,30
|
27/08/2024 |
32.693.898 |
0,14%
|
559,49
|
558,32
|
562,06
|
561,56
|
26/08/2024 |
35.788.609 |
-0,24%
|
563,18
|
559,05
|
563,91
|
560,79
|
23/08/2024 |
1.745.420 |
1,07%
|
559,54
|
557,36
|
563,09
|
562,15
|
22/08/2024 |
56.121.456 |
-0,79%
|
562,56
|
554,98
|
563,18
|
556,22
|
21/08/2024 |
41.514.600 |
0,34%
|
559,77
|
554,73
|
562,11
|
560,62
|
20/08/2024 |
33.732.264 |
-0,16%
|
559,15
|
557,325
|
560,84
|
558,70
|
19/08/2024 |
39.121.793 |
0,96%
|
554,73
|
553,86
|
559,61
|
559,61
|
16/08/2024 |
1.093.391 |
0,22%
|
551,61
|
551,29
|
554,98
|
554,27
|
15/08/2024 |
60.846.812 |
1,71%
|
549,50
|
548,88
|
553,36
|
553,07
|
14/08/2024 |
42.446.929 |
0,32%
|
542,85
|
540,12
|
544,96
|
543,75
|
13/08/2024 |
52.333.073 |
1,65%
|
536,53
|
536,28
|
542,28
|
542,04
|
12/08/2024 |
42.542.069 |
0,06%
|
534,21
|
530,95
|
535,73
|
533,27
|
09/08/2024 |
1.296.175 |
0,43%
|
529,84
|
528,68
|
534,49
|
532,95
|
08/08/2024 |
63.276.589 |
2,31%
|
523,91
|
521,84
|
531,29
|
530,65
|
07/08/2024 |
70.698.340 |
-0,67%
|
528,47
|
518,0519
|
531,59
|
518,66
|
06/08/2024 |
84.826.312 |
0,92%
|
519,22
|
517,87
|
529,75
|
522,15
|
05/08/2024 |
146.267.391 |
-2,92%
|
511,64
|
510,27
|
523,58
|
517,38
|
02/08/2024 |
3.076.049 |
-1,85%
|
535,74
|
528,63
|
536,97
|
532,96
|
01/08/2024 |
76.428.732 |
-1,42%
|
552,57
|
539,43
|
554,8688
|
543,01
|
31/07/2024 |
65.663.388 |
1,63%
|
548,98
|
547,5799
|
553,50
|
550,81
|
30/07/2024 |
46.853.632 |
-0,51%
|
546,26
|
538,515
|
547,34
|
542,00
|
29/07/2024 |
39.515.824 |
0,07%
|
546,02
|
542,72
|
547,05
|
544,76
|
26/07/2024 |
1.294.607 |
1,11%
|
542,31
|
541,51
|
547,18
|
544,37
|
25/07/2024 |
61.158.288 |
-0,52%
|
541,35
|
537,45
|
547,455
|
538,41
|
24/07/2024 |
74.515.266 |
-2,27%
|
548,86
|
540,29
|
549,17
|
541,23
|
23/07/2024 |
34.439.561 |
-0,16%
|
554,54
|
553,275
|
556,735
|
553,78
|
22/07/2024 |
43.346.720 |
1,03%
|
553,00
|
551,02
|
555,27
|
554,65
|
19/07/2024 |
1.294.080 |
-0,66%
|
552,38
|
547,92
|
554,03
|
549,00
|
18/07/2024 |
56.270.392 |
-0,77%
|
558,51
|
550,43
|
559,52
|
552,66
|
17/07/2024 |
57.118.956 |
-1,41%
|
558,80
|
556,61
|
560,51
|
556,94
|
16/07/2024 |
741.270 |
0,62%
|
562,85
|
562,11
|
565,15
|
564,93
|
15/07/2024 |
909.174 |
0,28%
|
562,13
|
559,64
|
564,81
|
561,45
|
12/07/2024 |
1.321.713 |
0,62%
|
557,62
|
557,17
|
563,67
|
559,90
|
11/07/2024 |
1.178.919 |
-0,87%
|
561,45
|
555,83
|
562,32
|
556,44
|
10/07/2024 |
736.183 |
0,99%
|
557,07
|
556,79
|
561,67
|
561,31
|
09/07/2024 |
575.756 |
0,09%
|
556,35
|
555,54
|
557,18
|
555,80
|
08/07/2024 |
647.887 |
0,11%
|
555,44
|
554,23
|
556,25
|
555,31
|
05/07/2024 |
954.959 |
0,60%
|
551,81
|
551,14
|
555,04
|
554,72
|
04/07/2024 |
898.666 |
0,00%
|
548,69
|
548,69
|
551,815
|
551,42
|
03/07/2024 |
898.666 |
0,44%
|
548,69
|
548,69
|
551,815
|
551,42
|
02/07/2024 |
40.434.792 |
0,67%
|
543,70
|
543,65
|
549,01
|
549,01
|
01/07/2024 |
40.297.810 |
0,23%
|
545,63
|
542,52
|
545,88
|
545,34
|
28/06/2024 |
1.737.864 |
-0,42%
|
547,16
|
542,99
|
550,28
|
544,08
|
27/06/2024 |
35.041.480 |
0,16%
|
545,37
|
544,61
|
546,96
|
546,37
|
26/06/2024 |
38.550.637 |
0,13%
|
543,69
|
543,03
|
546,24
|
545,51
|
25/06/2024 |
38.273.346 |
0,39%
|
543,99
|
542,44
|
545,20
|
544,83
|
24/06/2024 |
45.528.654 |
-0,26%
|
544,33
|
542,62
|
546,95
|
542,74
|
21/06/2024 |
1.175.883 |
-0,53%
|
544,37
|
543,035
|
545,64
|
544,13
|
20/06/2024 |
1.087.809 |
-0,26%
|
549,43
|
545,19
|
550,11
|
547,03
|
19/06/2024 |
721.985 |
0,00%
|
547,16
|
546,73
|
548,60
|
548,48
|
18/06/2024 |
721.985 |
1,05%
|
547,16
|
546,73
|
548,60
|
548,48
|
17/06/2024 |
27.290.967 |
0,77%
|
542,09
|
541,6072
|
548,425
|
546,93
|
14/06/2024 |
16.470.765 |
0,03%
|
543,09
|
539,85
|
543,01
|
542,62
|
13/06/2024 |
19.065.206 |
0,22%
|
543,09
|
539,59
|
543,295
|
542,55
|
12/06/2024 |
26.054.060 |
0,80%
|
533,23
|
536,8983
|
545,29
|
541,24
|
11/06/2024 |
15.991.622 |
0,18%
|
533,23
|
532,05
|
543,07
|
536,62
|