Mercado abrirá em 4 h 27 min

S&P 500 (^GSPC)

SNP - SNP Preço em Tempo Real. Moeda em USD.
Adicionar à lista
4.448,98+53,34 (+1,21%)
No fechamento: 5:03PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
23 de set. de 20214.406,754.465,404.406,754.448,984.448,982.833.290.000
22 de set. de 20214.367,434.416,754.367,434.395,644.395,643.273.670.000
21 de set. de 20214.374,454.394,874.347,964.354,194.354,193.044.300.000
20 de set. de 20214.402,954.402,954.305,914.357,734.357,733.773.680.000
17 de set. de 20214.469,744.471,524.427,764.432,994.432,995.622.210.000
16 de set. de 20214.477,094.485,874.443,804.473,754.473,753.321.030.000
15 de set. de 20214.447,494.486,874.438,374.480,704.480,703.154.760.000
14 de set. de 20214.479,334.485,684.435,464.443,054.443,052.568.730.000
13 de set. de 20214.474,814.492,994.445,704.468,734.468,733.096.390.000
10 de set. de 20214.506,924.520,474.457,664.458,584.458,582.851.140.000
09 de set. de 20214.513,024.529,904.492,074.493,284.493,283.035.300.000
08 de set. de 20214.518,094.521,794.493,954.514,074.514,072.808.480.000
07 de set. de 20214.535,384.535,384.513,004.520,034.520,033.098.870.000
03 de set. de 20214.532,424.541,454.521,304.535,434.535,432.609.660.000
02 de set. de 20214.534,484.545,854.524,664.536,954.536,952.897.010.000
01 de set. de 20214.528,804.537,114.522,024.524,094.524,093.101.830.000
31 de ago. de 20214.529,754.531,394.515,804.522,684.522,683.090.380.000
30 de ago. de 20214.513,764.537,364.513,764.528,794.528,792.557.300.000
27 de ago. de 20214.474,104.513,334.474,104.509,374.509,372.862.360.000
26 de ago. de 20214.493,754.495,904.468,994.470,004.470,002.704.600.000
25 de ago. de 20214.490,454.501,714.485,664.496,194.496,192.554.680.000
24 de ago. de 20214.484,404.492,814.482,284.486,234.486,233.037.770.000
23 de ago. de 20214.450,294.489,884.450,294.479,534.479,532.965.520.000
20 de ago. de 20214.410,564.444,354.406,804.441,674.441,672.867.770.000
19 de ago. de 20214.382,444.418,614.367,734.405,804.405,803.120.840.000
18 de ago. de 20214.440,944.454,324.397,594.400,274.400,272.965.210.000
17 de ago. de 20214.462,124.462,124.417,834.448,084.448,082.884.000.000
16 de ago. de 20214.461,654.473,264.437,664.472,944.472,942.707.170.000
13 de ago. de 20214.464,844.468,374.460,824.468,004.468,002.371.630.000
12 de ago. de 20214.446,084.461,774.435,964.460,834.460,832.543.860.000
11 de ago. de 20214.442,184.449,444.436,424.442,414.442,412.803.060.000
10 de ago. de 20214.435,794.445,214.430,034.436,754.436,753.219.840.000
09 de ago. de 20214.437,774.439,394.424,744.432,354.432,352.779.880.000
06 de ago. de 20214.429,074.440,824.429,074.436,524.436,522.839.970.000
05 de ago. de 20214.408,864.429,764.408,864.429,104.429,102.734.220.000
04 de ago. de 20214.415,954.416,174.400,234.402,664.402,663.382.620.000
03 de ago. de 20214.392,744.423,794.373,004.423,154.423,153.305.340.000
02 de ago. de 20214.406,864.422,184.384,814.387,164.387,162.919.940.000
30 de jul. de 20214.395,124.412,254.389,654.395,264.395,262.861.600.000
29 de jul. de 20214.403,594.429,974.403,594.419,154.419,152.815.510.000
28 de jul. de 20214.402,954.415,474.387,014.400,644.400,643.215.130.000
27 de jul. de 20214.416,384.416,384.372,514.401,464.401,463.381.080.000
26 de jul. de 20214.409,584.422,734.405,454.422,304.422,302.679.110.000
23 de jul. de 20214.381,204.415,184.381,204.411,794.411,793.490.730.000
22 de jul. de 20214.361,274.369,874.350,064.367,484.367,482.907.910.000
21 de jul. de 20214.331,134.359,704.331,134.358,694.358,693.078.550.000
20 de jul. de 20214.265,114.336,844.262,054.323,064.323,063.634.190.000
19 de jul. de 20214.296,404.296,404.233,134.258,494.258,494.155.790.000
16 de jul. de 20214.367,434.375,094.322,534.327,164.327,163.165.160.000
15 de jul. de 20214.369,024.369,024.340,704.360,034.360,033.226.930.000
14 de jul. de 20214.380,114.393,684.362,364.374,304.374,303.213.870.000
13 de jul. de 20214.381,074.392,374.366,924.369,214.369,213.166.900.000
12 de jul. de 20214.372,414.386,684.364,034.384,634.384,632.983.980.000
09 de jul. de 20214.329,384.371,604.329,384.369,554.369,552.738.280.000
08 de jul. de 20214.321,074.330,884.289,374.320,824.320,823.393.780.000
07 de jul. de 20214.351,014.361,884.329,794.358,134.358,133.243.900.000
06 de jul. de 20214.356,464.356,464.314,374.343,544.343,543.437.900.000
02 de jul. de 20214.326,604.355,434.326,604.352,344.352,342.628.550.000
01 de jul. de 20214.300,734.320,664.300,734.319,944.319,943.077.580.000
30 de jun. de 20214.290,654.302,434.287,964.297,504.297,503.687.880.000
29 de jun. de 20214.293,214.300,524.287,044.291,804.291,803.049.560.000
28 de jun. de 20214.284,904.292,144.274,674.290,614.290,613.415.610.000
25 de jun. de 20214.274,454.286,124.271,164.280,704.280,706.248.390.000
24 de jun. de 20214.256,974.271,284.256,974.266,494.266,493.141.680.000
23 de jun. de 20214.249,274.256,604.241,434.241,844.241,843.172.440.000
22 de jun. de 20214.224,614.255,844.217,274.246,444.246,443.208.760.000
21 de jun. de 20214.173,404.226,244.173,404.224,794.224,793.391.740.000
18 de jun. de 20214.204,784.204,784.164,404.166,454.166,456.084.980.000
17 de jun. de 20214.220,374.232,294.196,054.221,864.221,863.952.110.000
16 de jun. de 20214.248,874.251,894.202,454.223,704.223,703.722.050.000
15 de jun. de 20214.255,284.257,164.238,354.246,594.246,593.578.450.000
14 de jun. de 20214.248,314.255,594.234,074.255,154.255,153.612.050.000
11 de jun. de 20214.242,904.248,384.232,254.247,444.247,443.204.280.000
10 de jun. de 20214.228,564.249,744.220,344.239,184.239,183.502.480.000
09 de jun. de 20214.232,994.237,094.218,744.219,554.219,553.902.870.000
08 de jun. de 20214.233,814.236,744.208,414.227,264.227,263.943.870.000
07 de jun. de 20214.229,344.232,344.215,664.226,524.226,523.835.570.000
04 de jun. de 20214.206,054.233,454.206,054.229,894.229,893.487.070.000
03 de jun. de 20214.191,434.204,394.167,934.192,854.192,854.579.450.000
02 de jun. de 20214.206,824.217,374.198,274.208,124.208,124.860.930.000
01 de jun. de 20214.216,524.234,124.197,594.202,044.202,044.122.960.000
28 de mai. de 20214.210,774.218,364.203,574.204,114.204,114.199.270.000
27 de mai. de 20214.201,944.213,384.197,784.200,884.200,885.201.110.000
26 de mai. de 20214.191,594.202,614.184,114.195,994.195,993.674.490.000
25 de mai. de 20214.205,944.213,424.182,524.188,134.188,133.420.870.000
24 de mai. de 20214.170,164.209,524.170,164.197,054.197,052.947.400.000
21 de mai. de 20214.168,614.188,724.151,724.155,864.155,863.344.620.000
20 de mai. de 20214.121,974.172,804.121,974.159,124.159,123.019.060.000
19 de mai. de 20214.098,454.116,934.061,414.115,684.115,683.485.550.000
18 de mai. de 20214.165,944.169,154.125,994.127,834.127,833.559.790.000
17 de mai. de 20214.169,924.171,924.142,694.163,294.163,293.307.130.000
14 de mai. de 20214.129,584.183,134.129,584.173,854.173,853.251.920.000
13 de mai. de 20214.074,994.131,584.074,994.112,504.112,503.687.780.000
12 de mai. de 20214.130,554.134,734.056,884.063,044.063,043.735.080.000
11 de mai. de 20214.150,344.162,044.111,534.152,104.152,103.593.110.000
10 de mai. de 20214.228,294.236,394.188,134.188,434.188,433.678.970.000
07 de mai. de 20214.210,344.238,044.201,644.232,604.232,604.013.060.000
06 de mai. de 20214.169,144.202,704.147,334.201,624.201,624.504.860.000
05 de mai. de 20214.177,064.187,724.160,944.167,594.167,594.029.050.000
04 de mai. de 20214.179,044.179,044.128,594.164,664.164,664.441.080.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...