SPY (SPY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
27/09/2023	48.098.741	0,05%	427,105	422,29	427,6696	426,095
26/09/2023	41.761.897	-1,46%	429,11	425,02	432,1528	425,93
25/09/2023	33.172.377	0,45%	429,15	428,72	432,27	432,35
22/09/2023	41.006.010	-0,16%	432,52	429,99	434,83	430,72
21/09/2023	45.682.623	-1,67%	435,67	431,27	438,5664	431,31
20/09/2023	33.420.990	-0,96%	444,00	438,43	444,4301	438,47
19/09/2023	28.177.698	-0,16%	442,67	439,94	443,6391	442,94
18/09/2023	29.116.707	0,07%	443,05	442,56	444,97	443,68
15/09/2023	51.360.825	-1,15%	447,17	442,99	447,84	443,615
14/09/2023	39.477.643	0,87%	449,15	446,59	451,07	450,40
13/09/2023	29.777.875	0,17%	446,16	445,0793	447,71	446,73
12/09/2023	29.812.808	-0,53%	446,88	445,39	448,53	446,08
11/09/2023	27.260.873	0,67%	448,29	445,455	448,77	448,51
08/09/2023	28.926.772	0,14%	443,08	444,53	447,11	445,46
07/09/2023	32.834.631	-0,35%	443,08	442,75	446,2248	444,67
06/09/2023	33.093.158	-0,69%	450,69	443,81	449,2885	446,13
05/09/2023	27.272.690	-0,39%	450,69	449,17	451,1645	449,42
04/09/2023	26.428.186	0,16%	453,19	449,68	453,67	451,08
01/09/2023	26.428.186	0,16%	453,19	449,68	453,67	451,08
31/08/2023	31.622.651	-0,08%	449,57	450,17	452,83	450,65
30/08/2023	32.738.833	0,40%	449,57	448,79	453,49	450,96
29/08/2023	36.503.444	1,44%	442,31	442,46	452,04	449,13
28/08/2023	28.060.204	0,61%	442,31	439,9728	443,40	442,64
25/08/2023	43.419.049	0,73%	438,66	435,00	441,29	440,09
24/08/2023	40.287.452	-1,42%	444,70	436,86	445,22	436,76
23/08/2023	29.803.400	1,07%	439,17	438,0975	443,67	442,82
22/08/2023	31.863.760	-0,28%	441,16	437,57	441,16	438,10
21/08/2023	31.340.289	0,57%	437,53	435,32	440,35	439,00
18/08/2023	47.999.094	0,14%	441,19	433,02	437,565	436,90
17/08/2023	38.183.136	-0,76%	441,19	435,75	441,42	436,28
16/08/2023	34.455.089	-0,73%	442,46	439,535	444,18	439,66
15/08/2023	32.782.894	-1,15%	444,71	442,30	448,0796	442,96
14/08/2023	23.229.451	0,55%	444,71	444,10	448,11	448,08
11/08/2023	30.524.768	-0,04%	443,94	443,345	446,7007	445,73
10/08/2023	40.741.659	0,01%	448,19	444,71	451,70	445,80
09/08/2023	33.154.348	-0,60%	449,02	444,9612	449,1999	446,06
08/08/2023	33.072.177	-0,42%	448,72	445,2705	450,6952	448,82
07/08/2023	24.290.624	0,84%	448,72	446,6673	450,865	450,58
04/08/2023	46.686.127	-0,46%	450,67	446,27	454,98	446,80
03/08/2023	25.924.436	-0,09%	453,27	447,37	450,79	449,71
02/08/2023	38.576.993	-1,38%	453,27	449,3499	456,4349	450,20
01/08/2023	23.742.260	-0,31%	457,41	455,49	457,6495	456,375
31/07/2023	24.969.429	0,20%	457,41	456,045	458,16	457,85
28/07/2023	33.492.468	0,94%	455,78	452,4565	458,83	456,7395
27/07/2023	37.188.201	-0,65%	453,90	451,57	459,44	452,565
26/07/2023	28.520.008	0,00%	453,90	453,39	456,98	455,43
25/07/2023	21.177.224	0,24%	453,90	453,87	459,43	455,28
24/07/2023	22.431.527	0,43%	453,85	452,298	455,03	454,12
21/07/2023	25.894.247	0,02%	453,85	452,1469	456,11	452,27
20/07/2023	26.459.184	-0,62%	454,12	451,45	455,2226	452,38
19/07/2023	25.642.425	0,18%	449,11	454,1119	456,67	455,00
18/07/2023	30.987.987	0,69%	449,11	450,0484	457,49	453,96
17/07/2023	20.756.037	0,30%	449,11	449,04	451,93	450,63
14/07/2023	29.243.022	-0,13%	447,97	448,50	451,36	448,99
13/07/2023	28.552.774	0,81%	447,97	445,8426	450,38	449,63
12/07/2023	39.113.865	0,83%	440,50	442,52	449,49	446,11
11/07/2023	24.733.925	0,58%	440,50	439,20	442,9699	442,21
10/07/2023	24.810.865	0,24%	438,18	437,585	439,83	439,60
07/07/2023	31.208.571	-0,21%	442,88	434,17	443,49	438,75
06/07/2023	32.092.034	-0,77%	442,88	437,06	443,1854	439,735
05/07/2023	24.482.529	-0,16%	442,88	441,91	446,07	443,09
04/07/2023	15.288.613	0,15%	442,88	437,23	446,43	443,9494
03/07/2023	15.277.134	0,16%	442,88	437,23	446,43	443,97
30/06/2023	41.383.681	1,09%	441,42	438,0621	444,30	442,88
29/06/2023	26.836.065	0,42%	435,945	435,58	438,28	438,20
28/06/2023	29.041.337	0,10%	435,06	434,41	453,4557	436,59
27/06/2023	29.761.649	1,03%	432,38	431,2613	436,81	435,90
26/06/2023	27.776.750	-0,35%	432,62	431,19	435,03	431,70
23/06/2023	36.770.974	-0,77%	433,00	432,48	436,5419	433,15
22/06/2023	28.421.032	0,36%	433,985	433,60	436,62	436,52
21/06/2023	32.293.312	-0,49%	436,13	434,12	437,23	435,03
20/06/2023	28.299.941	-0,57%	437,10	432,77	439,99	436,97
19/06/2023	50.713.972	-0,29%	437,10	438,97	444,14	439,69
16/06/2023	50.713.972	-0,29%	437,10	438,97	444,14	439,69
15/06/2023	44.221.722	1,23%	437,10	436,23	443,89	442,54
14/06/2023	39.990.536	0,16%	437,10	433,59	439,06	437,36
13/06/2023	42.434.380	0,62%	435,41	433,6544	437,33	436,48
12/06/2023	32.441.972	0,88%	430,92	429,6438	433,86	433,70
09/06/2023	33.278.698	0,21%	429,95	428,87	431,99	430,04
08/06/2023	23.158.748	0,56%	426,63	425,82	429,60	428,94
07/06/2023	33.602.819	-0,34%	428,505	426,115	429,6191	426,59
06/06/2023	22.860.602	0,23%	426,66	425,99	428,6181	428,08
05/06/2023	30.760.014	-0,19%	428,26	426,38	429,75	427,12
02/06/2023	36.387.192	1,43%	424,58	421,8064	429,84	427,83
01/06/2023	34.970.132	0,91%	418,10	416,79	422,9199	421,64
31/05/2023	27.960.528	0,03%	415,38	418,735	422,58	419,73
30/05/2023	27.960.528	0,03%	415,38	418,735	422,58	420,13
29/05/2023	34.623.807	1,33%	415,38	414,6478	420,77	420,15
26/05/2023	34.623.807	1,33%	415,38	414,6478	420,77	420,15
25/05/2023	37.764.664	0,88%	414,75	411,0315	416,16	414,70
24/05/2023	30.564.777	-0,76%	417,11	409,8795	414,0411	410,94
23/05/2023	34.548.811	-1,11%	417,11	413,68	420,09	414,13
22/05/2023	24.731.968	0,05%	418,78	417,36	420,45	418,81
19/05/2023	47.443.939	-0,13%	420,23	417,35	420,72	418,68
18/05/2023	40.702.222	0,96%	414,99	414,63	419,67	419,23
17/05/2023	37.476.161	1,16%	412,28	410,3407	415,855	415,02
16/05/2023	21.196.543	-0,68%	413,44	410,25	412,8896	410,22
15/05/2023	19.734.093	0,29%	413,44	410,23	413,43	412,80
12/05/2023	24.380.520	-0,14%	413,44	409,07	414,04	411,5504
11/05/2023	23.784.019	-0,17%	411,95	409,97	412,8587	412,15