SPY (SPY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25-11-2024 |
37.806.556 |
0,00%
|
593,66
|
593,1525
|
596,15
|
595,51
|
| 22-11-2024 |
37.806.556 |
0,31%
|
593,66
|
593,1525
|
596,15
|
595,51
|
| 21-11-2024 |
46.750.285 |
0,54%
|
593,40
|
587,45
|
595,12
|
593,67
|
| 20-11-2024 |
50.032.576 |
0,03%
|
590,38
|
584,63
|
590,79
|
590,50
|
| 19-11-2024 |
49.412.046 |
0,37%
|
584,71
|
584,03
|
591,045
|
590,30
|
| 18-11-2024 |
37.084.081 |
0,41%
|
586,22
|
585,34
|
589,49
|
588,15
|
| 15-11-2024 |
75.988.766 |
-1,28%
|
589,72
|
583,86
|
590,20
|
585,75
|
| 14-11-2024 |
38.904.109 |
-0,64%
|
597,32
|
592,65
|
597,81
|
593,35
|
| 13-11-2024 |
47.388.640 |
0,05%
|
597,37
|
594,96
|
599,23
|
597,19
|
| 12-11-2024 |
43.006.128 |
-0,31%
|
598,68
|
594,37
|
599,29
|
596,90
|
| 11-11-2024 |
37.586.773 |
0,10%
|
599,81
|
597,00
|
600,17
|
598,76
|
| 08-11-2024 |
46.444.893 |
0,43%
|
596,17
|
596,165
|
599,64
|
598,19
|
| 07-11-2024 |
47.233.212 |
0,77%
|
593,08
|
592,9999
|
596,65
|
595,61
|
| 06-11-2024 |
68.181.968 |
2,49%
|
589,20
|
585,39
|
591,93
|
591,04
|
| 05-11-2024 |
39.478.322 |
1,21%
|
570,74
|
570,52
|
576,74
|
576,70
|
| 04-11-2024 |
38.216.975 |
-0,22%
|
571,18
|
567,89
|
572,50
|
569,81
|
| 01-11-2024 |
45.667.533 |
0,42%
|
571,32
|
570,62
|
575,55
|
571,04
|
| 31-10-2024 |
60.182.451 |
-1,96%
|
575,56
|
568,44
|
575,63
|
568,64
|
| 30-10-2024 |
41.435.839 |
-0,30%
|
581,29
|
579,29
|
583,32
|
580,01
|
| 29-10-2024 |
42.899.661 |
0,16%
|
579,85
|
578,43
|
582,907
|
581,77
|
| 28-10-2024 |
30.174.704 |
0,31%
|
582,58
|
580,52
|
582,71
|
580,83
|
| 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
|
Por favor leia o