SPY (SPY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/04/2023	31.647.264	-0,42%	410,145	407,44	412,17	408,02
11/04/2023	21.722.042	0,07%	410,145	408,93	411,72	409,88
10/04/2023	26.643.761	0,10%	406,585	404,61	409,69	409,58
06/04/2023	23.088.071	0,37%	406,72	405,678	409,47	409,12
05/04/2023	24.615.148	-0,24%	407,90	405,881	409,62	407,68
04/04/2023	27.792.916	-0,55%	411,605	407,24	412,17	408,68
03/04/2023	22.980.115	0,35%	408,88	408,44	411,37	410,82
31/03/2023	42.817.947	1,36%	404,74	403,6493	409,68	409,18
30/03/2023	26.259.602	0,59%	404,04	401,3448	404,34	403,71
29/03/2023	30.116.538	1,40%	399,83	395,6601	401,60	401,15
28/03/2023	21.621.621	-0,17%	395,71	393,69	396,49	395,82
27/03/2023	27.755.579	0,17%	398,11	395,56	400,69	396,44
24/03/2023	36.780.359	0,64%	391,80	389,40	395,84	395,68
23/03/2023	43.319.648	0,24%	395,10	390,36	399,29	393,03
22/03/2023	42.121.835	-1,53%	398,745	392,07	402,99	392,79
21/03/2023	36.643.700	1,32%	397,25	393,6289	399,41	398,95
20/03/2023	36.640.840	0,91%	390,84	390,08	394,17	393,54
17/03/2023	54.907.993	-1,02%	393,27	388,555	394,4637	390,59
16/03/2023	46.997.143	1,68%	386,98	386,29	396,45	395,80
15/03/2023	55.454.798	-0,59%	385,85	383,7182	391,8209	389,44
14/03/2023	55.076.934	1,63%	390,53	385,3559	393,92	391,63
13/03/2023	54.821.581	-0,11%	381,76	381,28	390,39	385,50
10/03/2023	57.068.196	-1,43%	390,85	384,33	393,16	385,98
09/03/2023	35.227.842	-1,78%	399,72	390,53	401,48	391,84
08/03/2023	23.295.421	0,15%	398,41	396,59	399,70	398,87
07/03/2023	39.435.691	-1,47%	404,45	396,19	404,67	398,51
06/03/2023	25.481.691	0,08%	405,18	404,01	407,45	404,51
03/03/2023	30.266.289	1,54%	399,81	397,7381	404,45	403,94
02/03/2023	28.791.954	0,78%	392,68	392,34	398,69	397,81
01/03/2023	34.942.297	-0,41%	395,38	393,38	396,69	394,64
28/02/2023	32.855.134	0,00%	397,26	396,23	399,28	397,7124
27/02/2023	25.279.905	0,38%	399,94	396,4583	401,29	397,87
24/02/2023	32.601.112	-1,12%	395,39	393,64	400,6204	396,19
23/02/2023	32.279.243	0,53%	401,66	396,25	402,24	400,66
22/02/2023	27.281.615	-0,13%	399,60	397,02	401,13	398,58
21/02/2023	30.945.311	-1,93%	403,14	398,82	407,2176	399,40
20/02/2023	28.861.909	-0,29%	405,97	404,0504	408,3431	407,10
17/02/2023	28.861.909	-0,29%	405,97	404,0504	408,3431	407,10
16/02/2023	24.764.031	-1,42%	408,84	408,15	413,9655	408,10
15/02/2023	22.330.004	0,30%	410,37	409,47	414,06	413,86
14/02/2023	27.290.201	-0,06%	411,22	408,52	415,05	412,60
13/02/2023	21.666.036	1,18%	408,81	408,0891	412,96	412,85
10/02/2023	22.110.599	0,22%	405,99	404,15	410,24	407,98
09/02/2023	26.012.781	-0,86%	414,44	405,81	414,56	407,13
08/02/2023	28.786.605	-1,08%	413,31	409,93	415,2025	410,69
07/02/2023	32.899.281	1,21%	408,97	407,57	416,49	414,79
06/02/2023	19.933.510	-0,55%	409,81	408,10	412,4443	410,08
03/02/2023	42.245.775	-1,09%	411,55	411,09	416,97	412,22
02/02/2023	31.719.239	1,42%	414,88	410,6844	418,31	416,64
01/02/2023	33.525.448	0,95%	405,11	402,35	413,67	410,35
31/01/2023	27.717.716	1,41%	401,27	400,5616	406,53	406,23
30/01/2023	25.488.461	-1,17%	402,75	400,30	405,8103	400,94
27/01/2023	25.284.565	0,25%	403,74	403,44	408,16	405,74
26/01/2023	26.170.248	1,06%	403,22	400,03	404,92	404,60
25/01/2023	29.450.138	0,02%	395,80	393,56	401,36	400,26
24/01/2023	21.617.620	-0,03%	398,96	397,6482	402,99	400,51
23/01/2023	33.193.046	1,10%	396,79	395,73	402,6413	400,25
20/01/2023	40.619.876	1,81%	390,00	388,38	396,04	395,69
19/01/2023	29.497.251	-0,57%	389,33	387,26	391,6142	389,26
18/01/2023	32.327.234	-1,58%	399,15	391,29	400,12	391,50
17/01/2023	21.920.819	-0,15%	398,57	397,06	400,33	397,90
16/01/2023	24.653.309	0,41%	393,665	393,34	399,10	398,60
13/01/2023	24.653.309	0,41%	393,665	393,34	399,10	398,60
12/01/2023	28.925.325	0,36%	396,77	392,42	399,28	396,96
11/01/2023	27.484.699	1,23%	392,365	390,5567	396,66	395,37
10/01/2023	21.917.928	0,71%	387,245	386,27	392,26	390,62
09/01/2023	24.946.830	-0,10%	390,32	387,675	393,70	387,69
06/01/2023	47.110.220	2,21%	382,68	379,4127	389,25	387,78
05/01/2023	29.193.856	-1,09%	381,66	378,77	383,8717	379,58
04/01/2023	34.036.049	0,68%	383,21	380,002	385,88	383,39
03/01/2023	31.649.707	-0,52%	384,41	377,831	386,425	380,46
02/01/2023	44.144.557	-0,12%	380,48	378,44	383,4155	382,97
30/12/2022	44.144.557	-0,12%	380,48	378,44	383,4155	382,97
29/12/2022	28.595.907	1,76%	379,75	376,8187	384,34	383,28
28/12/2022	33.081.248	-1,24%	381,39	376,42	384,55	376,68
27/12/2022	21.140.154	-0,31%	382,885	379,6502	383,15	381,72
23/12/2022	11.051.373	0,24%	379,795	378,0401	382,685	381,635
22/12/2022	41.145.809	-1,31%	382,88	374,77	386,2134	381,16
21/12/2022	33.117.647	1,48%	383,19	380,5565	388,42	386,17
20/12/2022	27.020.058	0,16%	379,27	377,72	382,23	380,62
19/12/2022	27.665.598	-0,83%	383,45	378,28	383,81	380,10
16/12/2022	50.044.573	-1,17%	385,03	379,45	387,8449	383,33
15/12/2022	45.519.983	-2,42%	394,25	387,89	399,5086	389,73
14/12/2022	45.275.498	-0,59%	401,59	396,31	405,50	399,60
13/12/2022	49.198.497	0,71%	410,29	398,9322	410,32	401,80
12/12/2022	33.917.924	1,33%	394,13	393,3281	398,93	398,52
09/12/2022	43.107.327	-0,82%	395,12	393,15	398,62	393,01
08/12/2022	25.468.405	0,75%	395,09	393,2684	397,36	396,10
07/12/2022	26.381.246	-0,12%	392,82	391,97	395,64	393,35
06/12/2022	127.951.577	-1,44%	399,46	391,64	399,985	393,82
05/12/2022	135.534.755	-1,73%	403,91	398,17	406,8994	399,78
02/12/2022	127.693.507	-0,21%	395,50	402,14	407,855	406,54
01/12/2022	120.841.788	-0,15%	395,50	404,75	410,00	407,09
30/11/2022	194.791.652	3,06%	395,50	393,48	407,47	407,32
29/11/2022	89.303.494	-0,14%	396,09	393,30	397,29	395,34
28/11/2022	88.407.689	-1,59%	401,85	395,11	402,1145	395,92
25/11/2022	75.829.330	0,00%	401,85	401,535	402,90	402,43
24/11/2022	102.138.283	0,63%	399,55	398,71	403,04	402,42
23/11/2022	102.138.283	0,63%	399,55	398,71	403,04	402,42
22/11/2022	89.451.042	1,32%	396,70	394,517	400,06	399,79