SPY (SPY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
31/12/2024	57.052.654	-0,36%	589,905	584,42	590,6399	586,08
30/12/2024	56.578.757	-1,14%	587,89	584,41	591,74	588,22
27/12/2024	64.969.310	-1,05%	597,54	590,7647	597,7761	595,01
26/12/2024	41.338.891	0,01%	599,50	598,0825	602,48	601,34
24/12/2024	33.160.097	1,11%	596,06	595,47	601,34	601,30
23/12/2024	57.635.828	0,60%	590,89	587,661	595,30	594,69
20/12/2024	125.716.674	0,86%	581,77	580,91	595,75	591,15
19/12/2024	85.919.452	-0,03%	591,36	585,85	593,00	586,10
18/12/2024	108.248.729	-2,98%	603,98	585,89	606,405	586,28
17/12/2024	55.773.545	-0,41%	604,19	602,885	605,17	604,29
16/12/2024	43.695.179	0,43%	606,00	605,21	607,7795	606,79
13/12/2024	35.904.730	-0,02%	606,40	602,81	607,13	604,21
12/12/2024	31.543.812	-0,52%	606,58	604,33	607,16	604,33
11/12/2024	28.677.723	0,77%	605,78	605,50	608,435	607,46
10/12/2024	37.234.515	-0,31%	605,37	602,13	605,80	602,80
09/12/2024	34.742.738	-0,51%	607,69	604,08	607,86	604,68
06/12/2024	31.241.549	0,19%	607,44	607,02	609,07	607,81
05/12/2024	28.762.183	-0,16%	607,66	606,305	608,48	606,66
04/12/2024	42.787.561	0,62%	605,63	604,95	607,91	607,66
03/12/2024	26.906.629	0,05%	603,39	602,341	604,16	603,91
02/12/2024	31.745.989	0,18%	602,97	602,47	604,32	603,63
29/11/2024	30.177.351	0,62%	599,66	599,3805	603,35	602,55
27/11/2024	34.000.163	-0,30%	600,46	597,28	600,85	598,83
26/11/2024	45.621.288	0,52%	598,80	598,07	601,33	600,65
25/11/2024	42.441.393	0,34%	599,52	595,20	600,86	597,53
22/11/2024	38.226.390	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	-0,03%	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	0,38%	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	0,43%	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	1,10%	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	-0,20%	550,20	549,46	554,43	550,95
03/09/2024	60.600.113	-2,04%	560,47	549,51	560,81	552,08
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	-0,78%	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	1,64%	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