SPY (SPY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10/07/2024	736.183	0,99%	557,07	556,79	561,67	561,31
09/07/2024	575.756	0,09%	556,35	555,54	557,18	555,80
08/07/2024	647.887	0,11%	555,44	554,23	556,25	555,31
05/07/2024	954.959	0,60%	551,81	551,14	555,04	554,72
04/07/2024	19.444.840	%	543,84	548,66	552,00	551,015
03/07/2024	898.666	0,44%	548,69	548,69	551,815	551,42
02/07/2024	40.434.792	0,67%	543,70	543,65	549,01	549,01
01/07/2024	40.297.810	0,23%	545,63	542,52	545,88	545,34
28/06/2024	1.737.864	-0,42%	547,16	542,99	550,28	544,08
27/06/2024	35.041.480	0,16%	545,37	544,61	546,96	546,37
26/06/2024	38.550.637	0,12%	543,69	543,03	546,24	545,51
25/06/2024	38.273.346	0,39%	543,99	542,44	545,20	544,83
24/06/2024	45.528.654	-0,26%	544,33	542,62	546,95	542,74
21/06/2024	1.175.883	-0,53%	544,37	543,035	545,64	544,13
20/06/2024	1.087.809	-0,26%	549,43	545,19	550,11	547,03
18/06/2024	721.985	0,25%	547,16	546,73	548,60	548,48
17/06/2024	27.290.967	0,77%	542,16	541,6072	548,425	547,10
14/06/2024	16.470.765	0,03%	543,09	539,59	543,31	542,78
13/06/2024	19.065.206	0,22%	542,82	536,8983	545,29	542,45
12/06/2024	26.054.060	0,80%	541,84	532,05	545,29	541,36
11/06/2024	15.991.622	0,18%	533,23	532,05	543,07	536,95
10/06/2024	15.318.859	0,26%	533,23	532,40	535,99	535,66
07/06/2024	19.235.784	-0,14%	535,00	530,94	536,89	534,01
06/06/2024	14.485.992	-0,07%	534,70	528,3757	535,42	534,66
05/06/2024	20.551.205	1,18%	526,55	524,96	534,80	534,67
04/06/2024	16.636.023	0,09%	529,15	522,61	529,16	528,39
03/06/2024	21.174.008	0,06%	528,63	522,61	529,16	527,80
31/05/2024	33.188.749	0,93%	524,33	518,365	527,49	527,37
30/05/2024	20.377.598	-0,69%	525,67	521,33	529,6521	522,61
29/05/2024	20.153.973	-0,73%	530,31	525,37	530,92	526,10
28/05/2024	15.778.038	0,13%	530,26	527,11	530,92	529,81
24/05/2024	1.278.595	0,67%	527,77	526,90	530,27	529,44
23/05/2024	26.238.471	-0,76%	533,34	524,72	533,34	525,96
22/05/2024	20.362.127	-0,23%	530,4699	527,60	531,52	529,83
21/05/2024	16.045.755	0,19%	529,59	529,08	531,75	531,36
20/05/2024	17.517.514	0,14%	529,75	529,18	531,75	530,06
17/05/2024	27.409.809	0,08%	529,16	527,325	531,5218	529,45
16/05/2024	21.530.295	-0,23%	529,77	523,5224	531,5218	528,69
15/05/2024	24.852.123	1,23%	521,24	520,56	530,07	529,78
14/05/2024	24.949.123	0,46%	522,67	519,74	523,83	523,30
13/05/2024	17.236.538	0,02%	522,65	519,7503	522,67	520,91
10/05/2024	21.970.651	0,09%	517,43	516,705	522,635	520,84
09/05/2024	18.688.188	0,56%	515,18	515,16	520,21	520,17
08/05/2024	19.125.926	0,01%	517,57	515,16	518,565	517,19
07/05/2024	20.945.121	0,11%	513,77	511,2985	518,565	517,14
06/05/2024	22.599.257	1,03%	513,3091	511,2985	516,63	516,57
03/05/2024	31.372.932	1,28%	510,36	499,55	512,55	511,29
02/05/2024	30.089.876	1,03%	503,625	499,57	508,18	505,03
01/05/2024	34.478.535	-0,33%	508,54	499,865	510,1018	500,35
30/04/2024	34.366.019	-1,49%	508,535	501,935	510,81	501,98
29/04/2024	21.662.372	0,41%	509,70	507,25	510,81	510,06
26/04/2024	28.924.509	0,96%	506,90	496,68	509,88	508,26
25/04/2024	29.293.010	-0,22%	498,85	496,68	507,36	503,49
24/04/2024	24.949.603	-0,02%	505,885	499,5328	507,36	505,41
23/04/2024	28.773.781	1,14%	497,88	495,2048	506,089	505,65
22/04/2024	30.058.537	0,82%	498,13	495,2048	502,38	499,72
19/04/2024	46.628.671	-0,92%	499,18	493,87	504,13	495,16
18/04/2024	34.457.564	-0,17%	502,13	498,56	506,20	499,52
17/04/2024	32.516.304	-0,69%	504,84	499,1299	506,49	500,55
16/04/2024	30.587.677	-0,24%	515,16	502,4601	515,30	503,53
15/04/2024	37.254.895	-1,31%	515,175	503,58	515,30	504,45
12/04/2024	0	-1,35%	515,62	509,08	518,2369	510,85
11/04/2024	29.131.240	0,74%	515,75	512,095	519,48	518,00
10/04/2024	36.037.136	-1,05%	520,50	512,10	520,75	514,12
09/04/2024	30.358.628	0,18%	519,35	514,35	520,75	519,32
08/04/2024	21.178.332	0,07%	519,67	517,89	520,40	518,72
05/04/2024	31.537.436	1,02%	514,10	512,755	523,8674	518,43
04/04/2024	44.480.957	-1,16%	517,71	512,755	523,8674	513,07
03/04/2024	26.143.727	0,17%	518,14	516,48	522,4484	519,41
02/04/2024	33.563.408	-0,63%	518,14	516,48	524,38	518,84
01/04/2024	26.990.382	-0,18%	523,745	520,97	524,38	522,16
28/03/2024	37.298.227	-0,03%	521,71	518,4227	524,61	523,07
27/03/2024	34.398.083	0,84%	521,25	518,40	523,20	523,17
26/03/2024	25.845.528	-0,13%	519,80	518,40	521,58	518,81
25/03/2024	20.165.743	-0,22%	519,885	519,61	521,4109	519,77
22/03/2024	25.812.997	-0,17%	523,51	520,4362	524,11	521,21
21/03/2024	26.491.501	0,34%	522,98	515,08	524,11	522,20
20/03/2024	32.346.071	0,88%	512,15	510,14	520,62	520,48
19/03/2024	26.567.743	0,58%	511,535	509,6507	515,995	515,71
18/03/2024	29.965.458	0,55%	513,73	509,6507	515,52	512,86
15/03/2024	54.297.101	-0,65%	512,635	508,1118	517,125	509,83
14/03/2024	45.701.598	-0,22%	516,98	511,82	517,29	513,3551
13/03/2024	23.948.266	-0,13%	513,55	510,86	517,38	515,97
12/03/2024	31.241.280	1,08%	510,38	508,50	517,38	516,78
11/03/2024	24.300.061	-0,07%	510,54	508,50	511,89	511,28
08/03/2024	34.971.700	-0,49%	513,23	509,8053	518,2201	511,72
07/03/2024	24.969.102	0,99%	510,60	507,1357	515,89	514,81
06/03/2024	28.365.266	0,55%	510,20	503,98	512,3076	509,75
05/03/2024	33.353.055	-0,96%	510,055	503,98	514,19	507,18
04/03/2024	21.152.213	-0,14%	511,73	511,73	514,19	512,30
01/03/2024	28.106.467	0,92%	508,16	505,35	515,22	512,85
29/02/2024	32.213.676	0,41%	505,33	504,96	509,74	508,08
28/02/2024	24.909.320	-0,19%	506,66	504,75	507,16	506,26
27/02/2024	22.230.600	0,19%	506,68	503,39	508,7402	506,93
26/02/2024	22.731.570	-0,37%	508,21	505,985	508,7402	505,99
23/02/2024	24.804.630	0,04%	503,97	497,2151	510,20	507,85
22/02/2024	31.976.571	2,05%	495,39	493,565	508,51	507,50
21/02/2024	25.166.737	0,07%	497,75	493,565	499,5364	497,21
20/02/2024	32.423.690	-0,60%	497,82	494,51	499,5364	496,76
16/02/2024	2.007.340	-0,50%	501,70	498,78	502,85	499,51