SPY (SPY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
10/06/2024	15.318.859	0,26%	533,23	532,40	535,99	535,37
07/06/2024	19.235.784	-0,14%	535,00	532,535	536,89	533,90
06/06/2024	14.485.992	-0,07%	535,00	530,94	535,42	534,29
05/06/2024	20.551.205	1,18%	526,55	528,3757	534,80	534,62
04/06/2024	16.636.023	0,09%	526,55	524,96	529,15	528,25
03/06/2024	21.174.008	0,06%	529,15	522,61	529,16	527,705
31/05/2024	33.188.749	0,93%	523,61	518,365	527,49	527,47
30/05/2024	20.377.598	-0,69%	524,33	521,33	525,8111	522,45
29/05/2024	20.153.973	-0,73%	525,67	525,37	529,6521	525,97
28/05/2024	15.778.038	0,13%	530,31	527,11	530,92	530,12
27/05/2024	1.278.595	0,00%	527,77	526,90	530,27	529,51
24/05/2024	1.278.595	-0,06%	527,77	526,90	530,27	529,51
23/05/2024	26.238.471	-0,76%	532,97	524,72	533,06	525,80
22/05/2024	20.362.127	-0,23%	529,59	527,60	531,38	530,15
21/05/2024	16.045.755	0,19%	529,59	529,08	531,52	531,05
20/05/2024	17.517.514	0,14%	529,59	529,18	531,75	530,19
17/05/2024	27.409.809	0,08%	528,85	527,325	529,59	529,12
16/05/2024	21.530.295	-0,23%	521,24	528,54	531,5218	528,54
15/05/2024	24.852.123	1,23%	521,24	523,5224	530,07	529,72
14/05/2024	24.949.123	0,46%	521,24	520,56	523,83	523,29
13/05/2024	17.236.538	0,02%	522,67	519,7503	522,67	520,92
10/05/2024	21.970.651	0,09%	521,82	519,59	522,635	520,64
09/05/2024	18.688.188	0,56%	517,43	516,705	520,21	520,0899
08/05/2024	19.125.926	0,01%	515,18	515,16	517,7171	517,19
07/05/2024	20.945.121	0,11%	517,57	516,45	518,565	517,16
06/05/2024	22.599.257	1,03%	513,77	511,2985	516,63	516,53
03/05/2024	31.372.932	1,28%	511,20	504,9534	512,55	511,51
02/05/2024	30.089.876	1,03%	508,54	499,57	505,89	505,52
01/05/2024	34.478.535	-0,33%	508,54	499,865	508,18	500,315
30/04/2024	34.366.019	-1,49%	508,54	502,01	510,1018	502,48
29/04/2024	21.662.372	0,41%	497,88	507,25	510,81	510,34
26/04/2024	28.924.509	0,96%	497,88	503,3117	509,88	508,30
25/04/2024	29.293.010	-0,22%	497,88	496,68	505,6192	504,30
24/04/2024	24.949.603	-0,02%	497,88	503,135	507,36	505,55
23/04/2024	28.773.781	1,14%	497,88	499,5328	506,089	505,42
22/04/2024	30.058.537	0,82%	497,88	495,2048	502,38	499,21
19/04/2024	46.628.671	-0,92%	504,84	493,87	501,19	494,94
18/04/2024	34.457.564	-0,17%	504,84	498,56	504,13	499,70
17/04/2024	32.516.304	-0,69%	504,84	499,1299	506,195	500,08
16/04/2024	30.587.677	-0,24%	504,84	502,4601	506,40	503,22
15/04/2024	37.254.895	-1,31%	515,16	503,58	515,30	504,18
12/04/2024	43.612.855	-1,35%	515,62	509,08	518,2369	510,99
11/04/2024	29.131.240	0,74%	515,62	512,095	519,48	517,92
10/04/2024	36.037.136	-1,05%	520,50	512,10	519,2493	513,89
09/04/2024	30.358.628	0,18%	520,50	514,35	520,75	519,64
08/04/2024	21.178.332	0,07%	519,35	517,89	520,40	518,78
05/04/2024	31.537.436	1,02%	514,48	512,9157	520,44	518,30
04/04/2024	44.480.957	-1,16%	517,71	512,755	523,8674	513,40
03/04/2024	26.143.727	0,17%	517,71	517,67	521,10	519,71
02/04/2024	33.563.408	-0,63%	518,14	516,48	518,46	518,86
01/04/2024	26.990.382	-0,18%	523,27	520,97	524,38	522,135
28/03/2024	37.298.227	-0,03%	523,27	522,7807	524,61	523,04
27/03/2024	34.398.083	0,84%	521,71	518,4227	523,20	523,16
26/03/2024	25.845.528	-0,13%	521,25	518,40	521,58	519,10
25/03/2024	20.165.743	-0,22%	519,80	519,61	521,4109	520,05
22/03/2024	25.812.997	-0,17%	522,18	520,85	522,6001	521,29
21/03/2024	26.491.501	0,34%	523,51	520,4362	524,11	522,23
20/03/2024	32.346.071	0,88%	512,15	515,08	520,62	520,23
19/03/2024	26.567.743	0,58%	512,15	510,14	515,995	515,81
18/03/2024	29.965.458	0,55%	510,17	509,6507	515,52	512,64
15/03/2024	54.297.101	-0,65%	510,17	508,1118	512,9729	510,01
14/03/2024	45.701.598	-0,22%	513,55	511,82	517,125	514,85
13/03/2024	23.948.266	-0,13%	513,55	516,1687	517,29	516,09
12/03/2024	31.241.280	1,08%	513,55	510,86	517,38	516,81
11/03/2024	24.300.061	-0,07%	510,38	508,50	511,88	511,38
08/03/2024	34.971.700	-0,49%	513,23	511,135	518,2201	512,28
07/03/2024	24.969.102	0,99%	513,23	509,8053	515,89	514,81
06/03/2024	28.365.266	0,55%	510,60	507,1357	512,069	509,96
05/03/2024	33.353.055	-0,96%	510,20	503,98	512,3076	507,36
04/03/2024	21.152.213	-0,14%	508,16	512,00	514,19	512,13
01/03/2024	28.106.467	0,92%	508,16	508,56	515,22	512,75
29/02/2024	32.213.676	0,41%	508,16	505,35	509,74	508,31
28/02/2024	24.909.320	-0,19%	505,33	504,96	506,8931	505,99
27/02/2024	22.230.600	0,19%	506,66	504,75	507,12	506,93
26/02/2024	22.731.570	-0,37%	509,29	508,18	508,7402	505,985
23/02/2024	24.804.630	0,04%	509,29	507,10	510,20	507,70
22/02/2024	31.976.571	2,05%	503,97	497,2151	508,51	507,38
21/02/2024	25.166.737	0,07%	495,39	493,565	497,36	497,13
20/02/2024	32.423.690	-0,60%	497,75	494,51	499,5364	496,51
19/02/2024	2.007.340	0,00%	501,70	498,78	502,85	499,49
16/02/2024	2.007.340	0,19%	501,70	498,78	502,85	499,49
15/02/2024	25.509.654	0,69%	494,53	498,795	502,195	502,005
14/02/2024	32.106.222	0,98%	494,53	494,115	499,07	498,92
13/02/2024	46.179.499	-1,38%	494,53	490,72	500,8634	494,06
12/02/2024	25.329.783	-0,05%	493,63	499,25	503,50	500,95
09/02/2024	27.121.747	0,55%	493,63	498,35	501,65	501,035
08/02/2024	23.000.250	0,03%	493,63	497,26	498,70	498,25
07/02/2024	32.906.220	0,80%	493,63	493,9604	498,53	497,91
06/02/2024	26.587.881	0,28%	493,63	492,05	494,315	493,94
05/02/2024	38.777.699	-0,44%	493,70	490,23	494,3778	492,19
02/02/2024	42.727.049	0,93%	484,63	489,1503	496,05	493,76
01/02/2024	38.066.411	1,36%	484,63	483,0997	489,20	489,43
31/01/2024	52.089.433	-1,66%	488,50	482,86	490,9798	482,75
30/01/2024	24.209.824	-0,08%	487,74	490,11	491,62	490,86
29/01/2024	26.624.252	0,76%	487,74	487,17	492,48	491,09
26/01/2024	32.922.713	-0,14%	487,58	486,45	489,12	487,33
25/01/2024	31.833.250	0,53%	487,57	485,3033	488,305	487,95
24/01/2024	37.273.570	0,10%	487,82	484,8819	490,64	485,36
23/01/2024	23.482.846	0,33%	484,01	482,89	485,41	485,02
22/01/2024	38.825.046	0,23%	477,77	482,4005	485,22	483,52