^GSPC - S&P 500

SNP - SNP Preço em Tempo Real. Moeda em USD.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
10 de jul de 20203.152,473.186,823.136,223.185,043.185,044.515.340.000
09 de jul de 20203.176,173.179,783.115,703.152,053.152,054.829.020.000
08 de jul de 20203.153,073.171,803.136,533.169,943.169,944.927.700.000
07 de jul de 20203.166,443.184,153.142,933.145,323.145,324.563.700.000
06 de jul de 20203.155,293.182,593.155,293.179,723.179,724.736.450.000
02 de jul de 20203.143,643.165,813.124,523.130,013.130,014.190.830.000
01 de jul de 20203.105,923.128,443.101,173.115,863.115,864.443.130.000
30 de jun de 20203.050,203.111,513.047,833.100,293.100,294.696.280.000
29 de jun de 20203.018,593.053,892.999,743.053,243.053,244.462.770.000
26 de jun de 20203.073,203.073,733.004,633.009,053.009,058.098.120.000
25 de jun de 20203.046,603.086,253.024,013.083,763.083,764.815.420.000
24 de jun de 20203.114,403.115,013.032,133.050,333.050,335.587.200.000
23 de jun de 20203.138,703.154,903.127,123.131,293.131,294.704.830.000
22 de jun de 20203.094,423.120,923.079,393.117,863.117,864.665.380.000
19 de jun de 20203.140,293.155,533.083,113.097,743.097,748.327.780.000
18 de jun de 20203.101,643.120,003.093,513.115,343.115,344.429.030.000
17 de jun de 20203.136,133.141,163.108,033.113,493.113,494.549.390.000
16 de jun de 20203.131,003.153,453.076,063.124,743.124,745.829.240.000
15 de jun de 20202.993,763.079,762.965,663.066,593.066,595.740.660.000
12 de jun de 20203.071,043.088,422.984,473.041,313.041,315.832.250.000
11 de jun de 20203.123,533.123,532.999,493.002,103.002,107.018.890.000
10 de jun de 20203.213,423.223,273.181,493.190,143.190,146.570.840.000
09 de jun de 20203.213,323.222,713.193,113.207,183.207,186.382.620.000
08 de jun de 20203.199,923.233,133.196,003.232,393.232,398.437.380.000
05 de jun de 20203.163,843.211,723.163,843.193,933.193,938.617.590.000
04 de jun de 20203.111,563.128,913.090,413.112,353.112,356.428.130.000
03 de jun de 20203.098,903.130,943.098,903.122,873.122,875.989.560.000
02 de jun de 20203.064,783.081,073.051,643.080,823.080,825.187.230.000
01 de jun de 20203.038,783.062,183.031,543.055,733.055,734.673.410.000
29 de mai de 20203.025,173.049,172.998,613.044,313.044,317.275.080.000
28 de mai de 20203.046,613.068,673.023,403.029,733.029,735.402.670.000
27 de mai de 20203.015,653.036,252.969,753.036,133.036,136.371.230.000
26 de mai de 20203.004,083.021,722.988,172.991,772.991,775.837.060.000
22 de mai de 20202.948,052.956,762.933,592.955,452.955,453.952.800.000
21 de mai de 20202.969,952.978,502.938,572.948,512.948,514.966.940.000
20 de mai de 20202.953,632.980,292.953,632.971,612.971,614.992.970.000
19 de mai de 20202.948,592.964,212.922,352.922,942.922,944.969.330.000
18 de mai de 20202.913,862.968,092.913,862.953,912.953,916.364.290.000
15 de mai de 20202.829,952.865,012.816,782.863,702.863,705.477.040.000
14 de mai de 20202.794,542.852,802.766,642.852,502.852,505.641.920.000
13 de mai de 20202.865,862.874,142.793,152.820,002.820,006.143.130.000
12 de mai de 20202.939,502.945,822.869,592.870,122.870,125.107.710.000
11 de mai de 20202.915,462.944,252.903,442.930,192.930,194.807.320.000
08 de mai de 20202.908,832.932,162.902,882.929,802.929,804.857.160.000
07 de mai de 20202.878,262.901,922.876,482.881,192.881,195.164.640.000
06 de mai de 20202.883,142.891,112.847,652.848,422.848,424.861.920.000
05 de mai de 20202.868,882.898,232.863,552.868,442.868,445.129.590.000
04 de mai de 20202.815,012.844,242.797,852.842,742.842,744.723.140.000
01 de mai de 20202.869,092.869,092.821,612.830,712.830,714.753.160.000
30 de abr de 20202.930,912.930,912.892,472.912,432.912,436.523.120.000
29 de abr de 20202.918,462.954,862.912,162.939,512.939,516.620.140.000
28 de abr de 20202.909,962.921,152.860,712.863,392.863,395.672.880.000
27 de abr de 20202.854,652.887,722.852,892.878,482.878,485.194.260.000
24 de abr de 20202.812,642.842,712.791,762.836,742.836,745.374.480.000
23 de abr de 20202.810,422.844,902.794,262.797,802.797,805.756.520.000
22 de abr de 20202.787,892.815,102.775,952.799,312.799,315.049.660.000
21 de abr de 20202.784,812.785,542.727,102.736,562.736,565.075.830.000
20 de abr de 20202.845,622.868,982.820,432.823,162.823,165.220.160.000
17 de abr de 20202.842,432.879,222.830,882.874,562.874,565.792.140.000
16 de abr de 20202.799,342.806,512.764,322.799,552.799,555.179.990.000
15 de abr de 20202.795,642.801,882.761,542.783,362.783,365.203.390.000
14 de abr de 20202.805,102.851,852.805,102.846,062.846,065.567.400.000
13 de abr de 20202.782,462.782,462.721,172.761,632.761,635.274.310.000
09 de abr de 20202.776,992.818,572.762,362.789,822.789,827.880.140.000
08 de abr de 20202.685,002.760,752.663,302.749,982.749,985.856.370.000
07 de abr de 20202.738,652.756,892.657,672.659,412.659,417.040.720.000
06 de abr de 20202.578,282.676,852.574,572.663,682.663,686.391.860.000
03 de abr de 20202.514,922.538,182.459,962.488,652.488,656.087.190.000
02 de abr de 20202.458,542.533,222.455,792.526,902.526,906.454.990.000
01 de abr de 20202.498,082.522,752.447,492.470,502.470,505.947.900.000
31 de mar de 20202.614,692.641,392.571,152.584,592.584,596.568.290.000
30 de mar de 20202.558,982.631,802.545,282.626,652.626,655.746.220.000
27 de mar de 20202.555,872.615,912.520,022.541,472.541,476.194.330.000
26 de mar de 20202.501,292.637,012.500,722.630,072.630,077.753.160.000
25 de mar de 20202.457,772.571,422.407,532.475,562.475,568.285.670.000
24 de mar de 20202.344,442.449,712.344,442.447,332.447,337.547.350.000
23 de mar de 20202.290,712.300,732.191,862.237,402.237,407.402.180.000
20 de mar de 20202.431,942.453,012.295,562.304,922.304,929.044.690.000
19 de mar de 20202.393,482.466,972.319,782.409,392.409,397.946.710.000
18 de mar de 20202.436,502.453,572.280,522.398,102.398,108.755.780.000
17 de mar de 20202.425,662.553,932.367,042.529,192.529,198.358.500.000
16 de mar de 20202.508,592.562,982.380,942.386,132.386,137.781.540.000
13 de mar de 20202.569,992.711,332.492,372.711,022.711,028.258.670.000
12 de mar de 20202.630,862.660,952.478,862.480,642.480,648.829.380.000
11 de mar de 20202.825,602.825,602.707,222.741,382.741,387.374.110.000
10 de mar de 20202.813,482.882,592.734,002.882,232.882,237.635.960.000
09 de mar de 20202.863,892.863,892.734,432.746,562.746,568.423.050.000
06 de mar de 20202.954,202.985,932.901,542.972,372.972,376.552.140.000
05 de mar de 20203.075,703.083,042.999,833.023,943.023,945.575.550.000
04 de mar de 20203.045,753.130,973.034,383.130,123.130,125.035.480.000
03 de mar de 20203.096,463.136,722.976,633.003,373.003,376.355.940.000
02 de mar de 20202.974,283.090,962.945,193.090,233.090,236.376.400.000
28 de fev de 20202.916,902.959,722.855,842.954,222.954,228.563.850.000
27 de fev de 20203.062,543.097,072.977,392.978,762.978,767.058.840.000
26 de fev de 20203.139,903.182,513.108,993.116,393.116,395.478.110.000
25 de fev de 20203.238,943.246,993.118,773.128,213.128,215.591.510.000
24 de fev de 20203.257,613.259,813.214,653.225,893.225,894.842.960.000
21 de fev de 20203.360,503.360,763.328,453.337,753.337,753.899.270.000
20 de fev de 20203.380,453.389,153.341,023.373,233.373,234.007.320.000
19 de fev de 20203.380,393.393,523.378,833.386,153.386,153.600.150.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...