SPY (SPY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
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