^GSPC - S&P 500

SNP - SNP Preço em Tempo Real. Moeda em USD.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
13 de dez de 20193.166,653.182,683.156,513.168,803.168,801.956.819.988
12 de dez de 20193.141,233.176,283.138,473.168,573.168,573.990.690.000
11 de dez de 20193.135,753.143,983.133,213.141,633.141,633.252.540.000
10 de dez de 20193.135,363.142,123.126,093.132,523.132,523.343.790.000
09 de dez de 20193.141,863.148,873.135,463.135,963.135,963.345.990.000
06 de dez de 20193.134,623.150,603.134,623.145,913.145,913.479.480.000
05 de dez de 20193.119,213.119,453.103,763.117,433.117,433.355.750.000
04 de dez de 20193.103,503.119,383.102,533.112,763.112,763.695.030.000
03 de dez de 20193.087,413.094,973.070,333.093,203.093,203.653.390.000
02 de dez de 20193.143,853.144,313.110,783.113,873.113,873.268.740.000
29 de nov de 20193.147,183.150,303.139,343.140,983.140,981.743.020.000
27 de nov de 20193.145,493.154,263.143,413.153,633.153,633.033.090.000
26 de nov de 20193.134,853.142,693.131,003.140,523.140,524.595.590.000
25 de nov de 20193.117,443.133,833.117,443.133,643.133,643.511.530.000
22 de nov de 20193.111,413.112,873.099,263.110,293.110,293.226.780.000
21 de nov de 20193.108,493.110,113.094,553.103,543.103,543.720.560.000
20 de nov de 20193.114,663.118,973.091,413.108,463.108,464.034.890.000
19 de nov de 20193.127,453.127,643.113,473.120,183.120,183.590.070.000
18 de nov de 20193.117,913.124,173.112,063.122,033.122,033.436.690.000
15 de nov de 20193.107,923.120,463.104,603.120,463.120,463.335.650.000
14 de nov de 20193.090,753.098,203.083,263.096,633.096,633.276.070.000
13 de nov de 20193.084,183.098,063.078,803.094,043.094,043.509.280.000
12 de nov de 20193.089,283.102,613.084,733.091,843.091,843.466.010.000
11 de nov de 20193.080,333.088,333.075,823.087,013.087,013.035.530.000
08 de nov de 20193.081,253.093,093.073,583.093,083.093,083.499.150.000
07 de nov de 20193.087,023.097,773.080,233.085,183.085,184.144.640.000
06 de nov de 20193.075,103.078,343.065,893.076,783.076,784.458.190.000
05 de nov de 20193.080,803.083,953.072,153.074,623.074,624.486.130.000
04 de nov de 20193.078,963.085,203.074,873.078,273.078,274.146.850.000
01 de nov de 20193.050,723.066,953.050,723.066,913.066,913.930.200.000
31 de out de 20193.046,903.046,903.023,193.037,563.037,564.139.280.000
30 de out de 20193.039,743.050,103.025,963.046,773.046,773.776.030.000
29 de out de 20193.035,393.047,873.034,813.036,893.036,893.589.930.000
28 de out de 20193.032,123.044,083.032,123.039,423.039,423.521.230.000
25 de out de 20193.003,323.027,393.001,943.022,553.022,553.370.370.000
24 de out de 20193.014,783.016,073.000,423.010,293.010,293.692.600.000
23 de out de 20192.994,013.004,782.991,213.004,523.004,523.392.870.000
22 de out de 20193.010,733.014,572.995,042.995,992.995,993.523.890.000
21 de out de 20192.996,483.007,332.995,353.006,723.006,723.271.620.000
18 de out de 20192.996,843.000,002.976,312.986,202.986,203.264.290.000
17 de out de 20193.000,773.008,292.991,792.997,952.997,953.115.960.000
16 de out de 20192.989,682.997,542.985,202.989,692.989,693.222.570.000
15 de out de 20192.973,613.003,282.973,612.995,682.995,683.340.740.000
14 de out de 20192.965,812.972,842.962,942.966,152.966,152.557.020.000
11 de out de 20192.963,072.993,282.963,072.970,272.970,273.580.460.000
10 de out de 20192.918,552.948,462.917,122.938,132.938,133.217.250.000
09 de out de 20192.911,102.929,322.907,412.919,402.919,402.726.820.000
08 de out de 20192.920,402.925,472.892,662.893,062.893,063.356.450.000
07 de out de 20192.944,232.959,752.935,682.938,792.938,792.940.140.000
04 de out de 20192.918,562.953,742.918,562.952,012.952,012.990.830.000
03 de out de 20192.885,382.911,132.855,942.910,632.910,633.503.640.000
02 de out de 20192.924,782.924,782.874,932.887,612.887,613.912.520.000
01 de out de 20192.983,692.992,532.938,702.940,252.940,253.558.040.000
30 de set de 20192.967,072.983,852.967,072.976,742.976,743.247.610.000
27 de set de 20192.985,472.987,312.945,532.961,792.961,793.243.650.000
26 de set de 20192.985,732.987,282.963,712.977,622.977,623.077.240.000
25 de set de 20192.968,352.989,822.952,862.984,872.984,873.318.870.000
24 de set de 20193.002,433.007,982.957,732.966,602.966,603.868.160.000
23 de set de 20192.983,502.999,152.982,232.991,782.991,783.186.590.000
20 de set de 20193.008,423.016,372.984,682.992,072.992,076.094.740.000
19 de set de 20193.010,363.021,993.003,163.006,793.006,793.251.290.000
18 de set de 20193.001,503.007,832.978,573.006,733.006,733.435.540.000
17 de set de 20192.995,673.006,212.993,733.005,703.005,703.671.840.000
16 de set de 20192.996,413.002,192.990,672.997,962.997,964.274.640.000
13 de set de 20193.012,213.017,333.002,903.007,393.007,393.520.060.000
12 de set de 20193.009,083.020,743.000,923.009,573.009,573.791.860.000
11 de set de 20192.981,413.000,932.975,313.000,933.000,933.927.550.000
10 de set de 20192.971,012.979,392.957,012.979,392.979,394.390.770.000
09 de set de 20192.988,432.989,432.969,392.978,432.978,434.002.890.000
06 de set de 20192.980,332.985,032.972,512.978,712.978,713.208.280.000
05 de set de 20192.960,602.985,862.960,602.976,002.976,003.890.700.000
04 de set de 20192.924,672.938,842.921,862.937,782.937,783.163.260.000
03 de set de 20192.909,012.914,392.891,852.906,272.906,273.426.790.000
30 de ago de 20192.937,092.940,432.913,322.926,462.926,463.008.450.000
29 de ago de 20192.910,372.930,502.905,672.924,582.924,583.176.190.000
28 de ago de 20192.861,282.890,032.853,052.887,942.887,943.097.420.000
27 de ago de 20192.893,142.898,792.860,592.869,162.869,163.533.630.000
26 de ago de 20192.866,702.879,272.856,002.878,382.878,382.857.600.000
23 de ago de 20192.911,072.927,012.834,972.847,112.847,113.937.300.000
22 de ago de 20192.930,942.939,082.904,512.922,952.922,952.890.880.000
21 de ago de 20192.922,042.928,732.917,912.924,432.924,433.011.190.000
20 de ago de 20192.919,012.923,632.899,602.900,512.900,513.066.300.000
19 de ago de 20192.913,482.931,002.913,482.923,652.923,653.212.880.000
16 de ago de 20192.864,742.893,632.864,742.888,682.888,683.498.150.000
15 de ago de 20192.846,202.856,672.825,512.847,602.847,604.038.000.000
14 de ago de 20192.894,152.894,152.839,642.840,602.840,604.312.530.000
13 de ago de 20192.880,722.943,312.877,052.926,322.926,323.853.600.000
12 de ago de 20192.907,072.907,582.873,142.882,702.882,702.851.630.000
09 de ago de 20192.930,512.935,752.900,152.918,652.918,653.350.640.000
08 de ago de 20192.896,212.938,722.894,472.938,092.938,094.106.370.000
07 de ago de 20192.858,652.892,172.825,712.883,982.883,984.491.750.000
06 de ago de 20192.861,182.884,402.847,422.881,772.881,774.154.240.000
05 de ago de 20192.898,072.898,072.822,122.844,742.844,744.513.730.000
02 de ago de 20192.943,902.945,502.914,112.932,052.932,053.874.660.000
01 de ago de 20192.980,323.013,592.945,232.953,562.953,564.762.300.000
31 de jul de 20193.016,223.017,402.958,082.980,382.980,384.623.430.000
30 de jul de 20193.007,663.017,193.000,943.013,183.013,183.634.330.000
29 de jul de 20193.024,473.025,613.014,303.020,973.020,973.203.710.000
26 de jul de 20193.013,253.027,983.012,593.025,863.025,863.257.590.000
25 de jul de 20193.016,263.016,312.997,243.003,673.003,673.645.270.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...