SPY (SPY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10-05-2023	36.859.474	0,50%	413,80	408,87	414,5325	412,98
09-05-2023	17.689.741	-0,40%	411,15	410,6894	412,8099	411,08
08-05-2023	17.288.285	0,02%	413,00	411,28	413,23	412,70
05-05-2023	29.451.462	1,80%	408,79	405,11	413,72	412,41
04-05-2023	34.048.744	-0,75%	407,015	403,74	407,27	404,97
03-05-2023	31.643.114	-0,68%	411,41	407,78	413,86	408,04
02-05-2023	44.002.142	-1,11%	414,77	407,82	415,6645	410,89
01-05-2023	23.650.978	-0,03%	415,53	415,21	417,615	415,79
28-04-2023	30.639.396	0,91%	411,57	411,08	416,69	416,15
27-04-2023	32.911.959	1,90%	407,01	404,486	412,6891	412,03
26-04-2023	29.624.737	-0,39%	410,575	403,78	407,84	404,50
25-04-2023	35.682.194	-1,55%	410,575	406,02	412,5486	406,22
24-04-2023	26.690.537	0,11%	412,01	410,60	413,17	412,66
21-04-2023	25.463.884	0,08%	412,135	410,18	412,68	412,20
20-04-2023	27.926.226	-0,51%	411,095	410,27	414,2688	412,04
19-04-2023	20.406.642	-0,07%	412,19	412,17	415,85	413,92
18-04-2023	22.681.513	-0,01%	415,625	412,785	416,31	413,90
17-04-2023	29.979.273	0,36%	412,37	411,09	413,96	413,96
14-04-2023	29.438.160	-0,22%	412,87	410,06	415,09	412,57
13-04-2023	31.874.904	1,27%	409,25	407,9922	413,8375	413,24
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