^GSPC - S&P 500

SNP - SNP Preço em Tempo Real. Moeda em USD.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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
18 de fev de 20203.369,043.375,013.355,613.370,293.370,293.746.720.000
14 de fev de 20203.378,083.380,693.366,153.380,163.380,163.398.040.000
13 de fev de 20203.365,903.385,093.360,523.373,943.373,943.498.240.000
12 de fev de 20203.370,503.381,473.369,723.379,453.379,453.926.380.000
11 de fev de 20203.365,873.375,633.352,723.357,753.357,753.760.550.000
10 de fev de 20203.318,283.352,263.317,773.352,093.352,093.450.350.000
07 de fev de 20203.335,543.341,423.322,123.327,713.327,713.730.650.000
06 de fev de 20203.344,923.347,963.334,393.345,783.345,783.868.370.000
05 de fev de 20203.324,913.337,583.313,753.334,693.334,694.117.730.000
04 de fev de 20203.280,613.306,923.280,613.297,593.297,593.995.320.000
03 de fev de 20203.235,663.268,443.235,663.248,923.248,923.757.910.000
31 de jan de 20203.282,333.282,333.214,683.225,523.225,524.527.830.000
30 de jan de 20203.256,453.285,913.242,803.283,663.283,663.787.250.000
29 de jan de 20203.289,463.293,473.271,893.273,403.273,403.584.500.000
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...