SPY (SPY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
23/05/2025	2.200.583	-0,67%	575,90	575,63	581,77	579,18
22/05/2025	2.021.211	0,01%	582,65	581,43	586,62	583,06
21/05/2025	2.648.075	-1,66%	588,42	581,83	592,54	582,99
20/05/2025	2.186.026	-0,35%	593,10	589,62	594,05	592,82
19/05/2025	2.470.731	0,10%	588,13	588,13	595,53	594,88
16/05/2025	2.585.274	0,66%	591,26	589,28	594,49	594,28
15/05/2025	1.514.826	0,47%	585,56	585,13	590,96	590,40
14/05/2025	1.652.078	0,15%	587,93	585,62	588,96	587,61
13/05/2025	1.778.046	0,66%	583,42	582,85	589,07	586,75
12/05/2025	2.096.585	3,31%	581,47	577,11	582,99	582,88
09/05/2025	866.779	-0,13%	566,48	562,81	567,495	564,22
08/05/2025	1.711.097	0,67%	565,24	561,70	570,29	564,96
07/05/2025	1.402.664	0,44%	560,20	556,05	563,73	561,225
06/05/2025	992.868	-0,84%	557,935	556,97	563,32	558,79
05/05/2025	910.725	-0,57%	562,59	561,72	566,59	563,54
02/05/2025	60.717.270	1,48%	564,73	562,38	568,38	566,76
01/05/2025	63.186.146	0,71%	560,37	557,86	564,0699	558,47
30/04/2025	93.101.463	0,04%	547,57	541,52	556,52	554,54
29/04/2025	47.775.121	0,63%	548,91	548,55	555,45	554,32
28/04/2025	47.613.755	0,04%	551,39	545,02	553,55	550,85
25/04/2025	61.119.590	0,72%	546,65	543,69	551,05	550,64
24/04/2025	64.150.418	2,10%	536,715	535,4504	547,43	546,69
23/04/2025	90.590.658	1,55%	540,43	533,88	545,43	535,42
22/04/2025	75.948.117	2,60%	520,14	519,1925	529,305	527,25
21/04/2025	69.368.129	-2,38%	521,16	508,46	521,70	513,88
17/04/2025	79.868.083	0,14%	527,64	523,91	531,165	526,41
16/04/2025	83.484.814	-2,22%	531,68	520,29	537,8854	525,66
15/04/2025	56.892.874	-0,28%	539,675	536,81	543,23	537,61
14/04/2025	68.033.993	0,97%	544,05	533,86	544,28	539,12
11/04/2025	97.866.334	1,78%	523,01	520,07	536,43	533,94
10/04/2025	162.331.225	-4,38%	532,17	509,32	533,495	524,58
09/04/2025	241.867.317	10,50%	493,44	493,05	548,62	548,62
08/04/2025	165.816.581	-1,57%	521,86	489,16	524,98	496,48
07/04/2025	256.611.355	-0,18%	489,19	481,80	523,17	504,38
04/04/2025	217.965.131	-5,85%	523,67	505,06	525,87	505,28
03/04/2025	125.985.998	-4,93%	545,11	536,70	547,97	536,70
02/04/2025	76.014.544	0,63%	555,05	554,81	567,42	564,52
01/04/2025	54.609.641	0,28%	557,45	553,68	562,94	560,97
31/03/2025	95.328.213	0,67%	549,83	546,87	560,7112	559,39
28/03/2025	71.662.653	-2,01%	565,53	555,07	566,2675	555,66
27/03/2025	42.164.248	-0,27%	567,18	564,94	570,90	567,08
26/03/2025	52.228.898	-1,19%	575,19	567,19	576,33	568,59
25/03/2025	38.355.735	0,24%	575,30	573,69	576,41	575,46
24/03/2025	58.766.795	1,79%	570,80	570,20	575,15	574,08
21/03/2025	83.762.964	-0,27%	559,28	558,03	564,89	563,98
20/03/2025	62.958.195	-0,29%	563,33	562,6012	570,57	565,49
19/03/2025	66.555.985	1,09%	562,83	561,63	570,95	567,13
18/03/2025	66.041.422	-1,08%	564,80	559,06	565,02	561,02
17/03/2025	49.008.709	0,77%	562,79	562,35	569,71	567,15
14/03/2025	62.660.321	2,07%	556,11	551,4917	563,83	562,81
13/03/2025	74.079.414	-1,33%	558,49	549,68	559,105	551,42
12/03/2025	69.588.167	0,53%	562,17	553,69	563,11	558,87
11/03/2025	88.102.109	-0,83%	559,40	552,02	564,02	555,92
10/03/2025	99.326.624	-2,66%	567,59	555,59	569,54	560,58
07/03/2025	81.158.816	0,56%	570,90	565,63	577,39	575,92
06/03/2025	80.094.868	-1,78%	575,48	570,12	580,1736	572,71
05/03/2025	71.230.528	1,07%	576,69	573,0795	584,88	583,06
04/03/2025	109.648.212	-1,18%	579,71	572,25	585,39	576,86
03/03/2025	74.249.199	-1,75%	596,18	579,90	597,34	583,77
28/02/2025	88.744.106	1,56%	585,56	582,44	594,72	594,18
27/02/2025	74.196.664	-1,60%	596,85	584,65	598,02	585,05
26/02/2025	43.321.578	0,05%	595,93	591,8556	599,58	594,54
25/02/2025	58.266.472	-0,50%	597,15	589,56	597,89	594,24
24/02/2025	50.737.213	-0,46%	602,02	596,49	603,03	597,21
21/02/2025	76.519.818	-1,71%	610,16	599,47	610,30	599,94
20/02/2025	36.554.002	-0,42%	611,54	607,02	611,684	610,38
19/02/2025	31.011.072	0,24%	610,08	609,56	613,23	612,93
18/02/2025	26.749.030	0,29%	610,88	608,38	611,49	611,49
17/02/2025	26.910.448	0,00%	609,94	609,07	610,99	609,70
14/02/2025	26.910.448	0,00%	609,94	609,07	610,99	609,70
13/02/2025	40.921.297	1,06%	604,48	603,20	609,94	609,73
12/02/2025	45.076.076	-0,32%	599,20	598,51	604,55	603,36
11/02/2025	30.056.740	0,08%	602,55	602,43	605,86	605,31
10/02/2025	26.048.714	0,68%	604,03	602,74	605,4999	604,85
07/02/2025	50.788.516	-0,92%	606,89	600,05	608,13	600,77
06/02/2025	35.771.503	0,35%	605,99	602,63	606,4525	606,32
05/02/2025	30.653.149	0,41%	600,64	598,58	604,37	604,22
04/02/2025	33.457.815	0,67%	597,83	597,28	602,30	601,78
03/02/2025	65.857.248	-0,67%	592,67	590,49	600,29	597,77
31/01/2025	66.671.471	-0,53%	607,50	601,05	609,96	601,82
30/01/2025	39.281.255	0,54%	603,96	600,715	606,60	605,04
29/01/2025	37.177.429	-0,45%	603,72	599,22	604,13	601,81
28/01/2025	44.433.322	0,86%	600,62	597,25	605,37	604,52
27/01/2025	70.361.125	-1,41%	594,81	594,64	599,69	599,37
24/01/2025	34.604.693	-0,29%	609,81	606,80	610,78	607,97
23/01/2025	41.152.102	0,55%	605,80	605,52	609,75	609,75
22/01/2025	48.195.973	0,56%	605,92	605,36	607,82	606,44
21/01/2025	42.532.853	0,92%	600,67	598,67	603,06	603,05
20/01/2025	58.070.628	0,00%	596,96	595,61	599,36	597,58
17/01/2025	58.070.628	1,00%	596,96	595,61	599,36	597,58
16/01/2025	43.319.662	-0,19%	594,175	590,93	594,35	591,64
15/01/2025	56.900.159	1,82%	590,325	589,195	593,94	592,78
14/01/2025	48.420.580	0,14%	584,36	578,35	585,00	582,19
13/01/2025	47.910.060	0,16%	575,77	575,35	581,75	581,39
10/01/2025	73.105.046	-1,53%	585,88	578,55	585,95	580,49
09/01/2025	23.234.970	-0,22%	588,70	585,20	590,5799	589,49
08/01/2025	47.304.672	0,15%	588,70	585,195	590,5799	589,49
07/01/2025	60.393.052	-1,13%	597,42	586,78	597,75	588,63
06/01/2025	47.679.442	0,58%	596,27	593,60	599,70	595,36
03/01/2025	37.888.459	1,25%	587,53	586,43	592,60	591,95