SPY (SPY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
19/01/2024	54.455.106	1,25%	477,77	476,5374	482,71	482,43
18/01/2024	43.218.421	0,81%	474,12	472,3571	477,05	476,13
17/01/2024	30.646.392	-0,56%	471,84	469,875	474,49	472,27
16/01/2024	36.408.280	-0,35%	477,84	473,06	476,756	475,00
15/01/2024	26.209.457	0,09%	477,84	475,23	478,5899	476,7738
12/01/2024	26.209.457	0,09%	477,84	475,23	478,5899	476,7738
11/01/2024	35.846.574	-0,06%	477,58	472,26	478,11	476,26
10/01/2024	29.856.949	0,58%	474,16	473,87	477,81	476,63
09/01/2024	31.267.762	-0,13%	471,89	471,35	474,93	473,98
08/01/2024	38.489.978	1,37%	468,27	468,0008	474,75	474,325
05/01/2024	39.053.021	0,14%	468,27	466,43	470,43	467,91
04/01/2024	37.494.502	-0,34%	468,27	467,05	472,09	467,22
03/01/2024	45.734.496	-0,83%	470,48	468,1799	472,4758	468,71
02/01/2024	51.302.367	-0,57%	476,44	470,49	475,1499	472,59
29/12/2023	50.105.572	-0,33%	476,44	473,31	477,03	475,11
28/12/2023	30.694.896	0,05%	476,90	476,26	478,63	476,73
27/12/2023	28.496.659	0,18%	475,47	474,89	476,66	476,495
26/12/2023	23.195.462	0,44%	474,12	473,5121	476,58	475,7099
22/12/2023	28.552.993	0,22%	473,88	471,71	476,09	473,76
21/12/2023	34.000.081	0,93%	473,90	467,9083	472,97	472,60
20/12/2023	41.699.292	-1,45%	473,90	467,82	478,05	467,94
19/12/2023	23.609.776	0,61%	472,56	472,0583	476,20	474,86
18/12/2023	27.499.775	0,51%	472,56	469,8929	473,31	471,73
15/12/2023	67.431.533	-0,04%	472,56	467,4263	473,39	469,9239
14/12/2023	46.459.925	0,33%	472,56	469,25	474,96	472,03
13/12/2023	35.464.073	1,38%	455,20	464,05	470,7599	470,50
12/12/2023	27.900.363	0,46%	455,20	460,60	464,15	464,11
11/12/2023	27.236.445	0,38%	455,20	459,47	462,15	461,9495
08/12/2023	31.325.157	0,41%	455,20	457,22	460,745	460,12
07/12/2023	27.144.758	0,74%	455,20	454,7092	458,90	458,11
06/12/2023	31.164.783	-0,40%	455,20	452,98	458,8325	454,755
05/12/2023	32.427.326	0,00%	455,20	454,30	457,59	456,71
04/12/2023	31.722.548	-0,57%	455,54	454,34	459,99	456,48
01/12/2023	35.550.630	0,57%	455,74	455,18	460,89	459,02
30/11/2023	33.277.834	0,39%	457,11	453,345	474,7128	456,37
29/11/2023	28.725.489	-0,03%	457,11	453,41	458,32	454,81
28/11/2023	26.814.502	0,10%	454,10	451,06	456,26	454,9401
27/11/2023	23.010.836	-0,19%	454,68	454,0799	457,05	454,44
24/11/2023	17.794.254	0,08%	453,23	454,38	455,63	455,385
23/11/2023	28.423.678	0,35%	453,23	453,2372	456,83	454,85
22/11/2023	24.865.042	0,40%	453,23	453,2372	456,83	455,10
21/11/2023	23.638.770	-0,27%	453,23	451,9599	454,131	453,03
20/11/2023	29.556.282	0,74%	450,64	450,56	455,125	454,12
17/11/2023	39.731.625	0,11%	450,34	449,29	451,53	450,72
16/11/2023	31.230.563	0,12%	449,23	448,12	450,56	450,21
15/11/2023	33.729.039	0,16%	450,30	448,80	451,37	449,45
14/11/2023	41.734.556	2,03%	446,35	440,3497	450,06	449,11
13/11/2023	23.836.799	-0,07%	439,27	438,42	441,325	440,29
10/11/2023	38.229.900	1,60%	435,99	434,885	440,93	440,80
09/11/2023	35.113.972	-0,54%	437,51	433,40	438,45	434,8815
08/11/2023	26.157.962	0,03%	437,51	434,87	438,09	437,08
07/11/2023	28.246.515	0,25%	435,50	434,7799	437,585	436,78
06/11/2023	32.637.061	0,21%	435,50	433,68	438,35	435,60
03/11/2023	42.780.323	0,97%	433,16	430,7017	436,86	434,92
02/11/2023	40.726.616	1,89%	419,20	422,7248	431,29	430,63
01/11/2023	44.718.886	1,07%	419,20	418,3089	423,50	422,66
31/10/2023	34.899.370	0,57%	416,18	414,21	418,51	417,96
30/10/2023	40.069.047	1,21%	413,59	410,6681	416,68	415,64
27/10/2023	33.143.870	-0,43%	414,35	409,61	414,60	410,775
26/10/2023	52.105.421	-1,09%	416,50	411,11	417,72	413,00
25/10/2023	40.408.927	-1,38%	421,89	416,95	423,6012	417,78
24/10/2023	31.967.882	0,93%	422,67	420,549	424,78	424,38
23/10/2023	40.652.645	-0,09%	419,55	417,80	424,45	420,83
20/10/2023	60.344.950	-1,28%	425,87	421,09	426,6121	420,99
19/10/2023	54.285.618	-0,90%	430,92	424,915	432,82	426,34
18/10/2023	40.924.097	-1,19%	434,11	429,09	436,0482	430,84
17/10/2023	34.679.324	-0,03%	432,82	432,455	438,14	435,90
16/10/2023	32.382.556	1,01%	433,78	431,5269	437,14	435,85
13/10/2023	40.093.090	-0,54%	436,97	429,88	436,45	431,32
12/10/2023	36.397.153	-0,58%	436,97	431,24	437,33	433,78
11/10/2023	30.024.645	0,43%	435,68	433,18	436,89	436,41
10/10/2023	37.094.943	0,49%	432,99	432,2305	437,22	434,39
09/10/2023	36.162.644	0,63%	427,47	427,0101	433,35	432,24
06/10/2023	50.656.536	1,18%	422,13	420,60	431,125	429,50
05/10/2023	33.126.225	-0,05%	422,06	421,1701	425,37	424,46
04/10/2023	39.782.423	0,68%	422,06	420,57	425,4299	424,44
03/10/2023	48.278.648	-1,28%	425,07	419,61	427,3729	421,86
02/10/2023	40.070.969	0,01%	431,69	424,46	428,61	427,53
29/09/2023	47.109.846	-0,29%	431,69	425,91	431,85	427,28
28/09/2023	42.366.499	0,54%	425,52	424,88	430,2499	428,35