SPY (SPY)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 02/01/2025 |
50.203.975 |
-0,25%
|
589,39
|
580,50
|
591,13
|
584,64
|
| 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
|
