^GSPC - S&P 500

SNP - SNP Preço em Tempo Real. Moeda em USD.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jan de 20203.255,353.285,783.253,223.276,243.276,243.526.720.000
27 de jan de 20203.247,163.258,853.234,503.243,633.243,633.823.100.000
24 de jan de 20203.333,103.333,183.281,533.295,473.295,473.707.130.000
23 de jan de 20203.315,773.326,883.301,873.325,543.325,543.764.860.000
22 de jan de 20203.330,023.337,773.320,043.321,753.321,753.619.850.000
21 de jan de 20203.321,033.329,793.316,613.320,793.320,794.105.340.000
17 de jan de 20203.323,663.329,883.318,863.329,623.329,623.698.170.000
16 de jan de 20203.302,973.317,113.302,823.316,813.316,813.535.080.000
15 de jan de 20203.282,273.298,663.280,693.289,293.289,293.716.840.000
14 de jan de 20203.285,353.294,253.277,193.283,153.283,153.665.130.000
13 de jan de 20203.271,133.288,133.268,433.288,133.288,133.456.380.000
10 de jan de 20203.281,813.282,993.260,863.265,353.265,353.212.970.000
09 de jan de 20203.266,033.275,583.263,673.274,703.274,703.638.390.000
08 de jan de 20203.238,593.267,073.236,673.253,053.253,053.720.890.000
07 de jan de 20203.241,863.244,913.232,433.237,183.237,183.420.380.000
06 de jan de 20203.217,553.246,843.214,643.246,283.246,283.674.070.000
03 de jan de 20203.226,363.246,153.222,343.234,853.234,853.461.290.000
02 de jan de 20203.244,673.258,143.235,533.257,853.257,853.458.250.000
31 de dez de 20193.215,183.231,723.212,033.230,783.230,782.893.810.000
30 de dez de 20193.240,093.240,923.216,573.221,293.221,293.013.290.000
27 de dez de 20193.247,233.247,933.234,373.240,023.240,022.428.670.000
26 de dez de 20193.227,203.240,083.227,203.239,913.239,912.160.680.000
24 de dez de 20193.225,453.226,433.220,513.223,383.223,381.296.540.000
23 de dez de 20193.226,053.227,783.222,303.224,013.224,013.060.610.000
20 de dez de 20193.223,333.225,653.216,033.221,223.221,226.454.270.000
19 de dez de 20193.192,323.205,483.192,323.205,373.205,373.720.450.000
18 de dez de 20193.195,213.198,483.191,143.191,143.191,144.014.080.000
17 de dez de 20193.195,403.198,223.191,033.192,523.192,523.837.540.000
16 de dez de 20193.183,633.197,713.183,633.191,453.191,454.051.790.000
13 de dez de 20193.166,653.182,683.156,513.168,803.168,803.736.870.000
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...