Mercado fechará em 6 h 31 min

S&P 500 (^GSPC)

SNP - SNP Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.925,43+44,06 (+1,14%)
No fechamento: 5:20PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
24 de fev de 20213.873,713.928,653.859,603.925,433.925,435.942.350.000
23 de fev de 20213.857,073.895,983.805,593.881,373.881,376.280.650.000
22 de fev de 20213.885,553.902,923.874,713.876,503.876,505.870.190.000
19 de fev de 20213.921,163.930,413.903,073.906,713.906,714.823.940.000
18 de fev de 20213.915,863.921,983.885,033.913,973.913,974.773.430.000
17 de fev de 20213.918,503.933,613.900,433.931,333.931,334.718.280.000
16 de fev de 20213.939,613.950,433.923,853.932,593.932,595.037.360.000
12 de fev de 20213.911,653.937,233.905,783.934,833.934,834.119.260.000
11 de fev de 20213.916,403.925,993.890,393.916,383.916,384.570.080.000
10 de fev de 20213.920,783.931,503.884,943.909,883.909,884.815.380.000
09 de fev de 20213.910,493.918,353.902,643.911,233.911,234.554.610.000
08 de fev de 20213.892,593.915,773.892,593.915,593.915,594.635.030.000
05 de fev de 20213.878,303.894,563.874,933.886,833.886,834.838.580.000
04 de fev de 20213.836,663.872,423.836,663.871,743.871,744.856.670.000
03 de fev de 20213.840,273.847,513.816,683.830,173.830,174.846.900.000
02 de fev de 20213.791,843.843,093.791,843.826,313.826,315.495.370.000
01 de fev de 20213.731,173.784,323.725,623.773,863.773,865.392.870.000
29 de jan de 20213.778,053.778,053.694,123.714,243.714,246.612.570.000
28 de jan de 20213.755,753.830,503.755,753.787,383.787,386.937.960.000
27 de jan de 20213.836,833.836,833.732,483.750,773.750,779.878.040.000
26 de jan de 20213.862,963.870,903.847,783.849,623.849,626.029.090.000
25 de jan de 20213.851,683.859,233.797,163.855,363.855,366.955.860.000
22 de jan de 20213.844,243.852,313.830,413.841,473.841,475.080.430.000
21 de jan de 20213.857,463.861,453.845,053.853,073.853,074.484.460.000
20 de jan de 20213.816,223.859,753.816,223.851,853.851,854.551.790.000
19 de jan de 20213.781,883.804,533.780,373.798,913.798,914.982.940.000
15 de jan de 20213.788,733.788,733.749,623.768,253.768,255.353.060.000
14 de jan de 20213.814,983.823,603.792,863.795,543.795,545.180.140.000
13 de jan de 20213.802,233.820,963.791,503.809,843.809,844.590.420.000
12 de jan de 20213.801,623.810,783.776,513.801,193.801,194.977.210.000
11 de jan de 20213.803,143.817,863.789,023.799,613.799,614.450.500.000
08 de jan de 20213.815,053.826,693.783,603.824,683.824,684.764.180.000
07 de jan de 20213.764,713.811,553.764,713.803,793.803,795.080.870.000
06 de jan de 20213.712,203.783,043.705,343.748,143.748,146.049.970.000
05 de jan de 20213.698,023.737,833.695,073.726,863.726,864.582.620.000
04 de jan de 20213.764,613.769,993.662,713.700,653.700,655.006.680.000
31 de dez de 20203.733,273.760,203.726,883.756,073.756,073.172.510.000
30 de dez de 20203.736,193.744,633.730,213.732,043.732,043.145.200.000
29 de dez de 20203.750,013.756,123.723,313.727,043.727,043.387.030.000
28 de dez de 20203.723,033.740,513.723,033.735,363.735,363.527.460.000
24 de dez de 20203.694,033.703,823.689,323.703,063.703,061.885.090.000
23 de dez de 20203.693,423.711,243.689,283.690,013.690,013.772.630.000
22 de dez de 20203.698,083.698,263.676,163.687,263.687,264.023.940.000
21 de dez de 20203.684,283.702,903.636,483.694,923.694,924.732.160.000
18 de dez de 20203.722,393.726,703.685,843.709,413.709,417.068.340.000
17 de dez de 20203.713,653.725,123.710,873.722,483.722,484.184.930.000
16 de dez de 20203.696,253.711,273.688,573.701,173.701,174.056.950.000
15 de dez de 20203.666,413.695,293.659,623.694,623.694,624.360.280.000
14 de dez de 20203.675,273.697,613.645,843.647,493.647,494.594.920.000
11 de dez de 20203.656,083.665,913.633,403.663,463.663,464.367.150.000
10 de dez de 20203.659,133.678,493.645,183.668,103.668,104.618.240.000
09 de dez de 20203.705,983.712,393.660,543.672,823.672,825.209.940.000
08 de dez de 20203.683,053.708,453.678,833.702,253.702,254.549.670.000
07 de dez de 20203.694,733.697,413.678,883.691,963.691,964.788.560.000
04 de dez de 20203.670,943.699,203.670,943.699,123.699,125.086.370.000
03 de dez de 20203.668,283.682,733.657,173.666,723.666,725.091.760.000
02 de dez de 20203.653,783.670,963.644,843.669,013.669,015.029.620.000
01 de dez de 20203.645,873.678,453.645,873.662,453.662,455.403.660.000
30 de nov de 20203.634,183.634,183.594,393.621,633.621,636.291.400.000
27 de nov de 20203.638,553.644,313.629,333.638,353.638,352.778.450.000
25 de nov de 20203.635,503.635,503.617,763.629,653.629,654.902.560.000
24 de nov de 20203.594,523.642,313.594,523.635,413.635,416.267.570.000
23 de nov de 20203.566,823.589,813.552,773.577,593.577,595.036.290.000
20 de nov de 20203.579,313.581,233.556,853.557,543.557,544.218.970.000
19 de nov de 20203.559,413.585,223.543,843.581,873.581,874.347.200.000
18 de nov de 20203.612,093.619,093.567,333.567,793.567,795.274.450.000
17 de nov de 20203.610,313.623,113.588,683.609,533.609,534.799.570.000
16 de nov de 20203.600,163.628,513.600,163.626,913.626,915.281.980.000
13 de nov de 20203.552,573.593,663.552,573.585,153.585,154.709.670.000
12 de nov de 20203.562,673.569,023.518,583.537,013.537,014.890.120.000
11 de nov de 20203.563,223.581,163.557,003.572,663.572,664.609.970.000
10 de nov de 20203.543,263.557,223.511,913.545,533.545,536.024.230.000
09 de nov de 20203.583,043.645,993.547,483.550,503.550,508.556.610.000
06 de nov de 20203.508,343.521,583.484,343.509,443.509,444.833.950.000
05 de nov de 20203.485,743.529,053.485,743.510,453.510,454.841.190.000
04 de nov de 20203.406,463.486,253.405,173.443,443.443,444.783.040.000
03 de nov de 20203.336,253.389,493.336,253.369,163.369,164.220.070.000
02 de nov de 20203.296,203.330,143.279,743.310,243.310,244.310.590.000
30 de out de 20203.293,593.304,933.233,943.269,963.269,964.840.450.000
29 de out de 20203.277,173.341,053.259,823.310,113.310,114.903.070.000
28 de out de 20203.342,483.342,483.268,893.271,033.271,035.129.860.000
27 de out de 20203.403,153.409,513.388,713.390,683.390,683.946.990.000
26 de out de 20203.441,423.441,423.364,863.400,973.400,973.988.080.000
23 de out de 20203.464,903.466,463.440,453.465,393.465,393.646.570.000
22 de out de 20203.438,503.460,533.415,343.453,493.453,494.163.630.000
21 de out de 20203.439,913.464,863.433,063.435,563.435,564.097.750.000
20 de out de 20203.439,383.476,933.435,653.443,123.443,123.901.260.000
19 de out de 20203.493,663.502,423.419,933.426,923.426,924.086.200.000
16 de out de 20203.493,503.515,763.480,453.483,813.483,814.675.890.000
15 de out de 20203.453,723.489,083.440,893.483,343.483,343.717.640.000
14 de out de 20203.515,473.527,943.480,553.488,673.488,673.840.630.000
13 de out de 20203.534,013.534,013.500,863.511,933.511,933.605.150.000
12 de out de 20203.500,023.549,853.499,613.534,223.534,223.428.970.000
09 de out de 20203.459,673.482,343.458,073.477,143.477,143.939.060.000
08 de out de 20203.434,283.447,283.428,153.446,833.446,833.856.190.000
07 de out de 20203.384,563.426,263.384,563.419,443.419,443.807.830.000
06 de out de 20203.408,743.431,563.354,543.360,973.360,974.443.380.000
05 de out de 20203.367,273.409,573.367,273.408,603.408,603.686.920.000
02 de out de 20203.338,943.369,103.323,693.348,423.348,423.961.550.000
01 de out de 20203.385,873.397,183.361,393.380,803.380,804.070.530.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...