Mercado abrirá em 7 h 7 min

ProShares UltraPro Short S&P500 (SPXU)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
36,04+0,05 (+0,14%)
No fechamento: 04:00PM EDT
36,72 +0,68 (+1,89%)
Pós-fechamento: 07:59PM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202435,8136,5635,6536,0436,047.377.900
23 de abr. de 202436,8636,9935,9035,9935,996.586.300
22 de abr. de 202437,7238,3036,6837,3437,347.196.100
19 de abr. de 202437,3838,6337,1538,3338,3312.080.100
18 de abr. de 202436,7937,5436,3237,3337,338.432.300
17 de abr. de 202435,8637,3635,8237,0737,0710.989.700
16 de abr. de 202436,0836,6635,7536,3836,3811.066.300
15 de abr. de 202433,9736,3433,9436,1436,1413.757.000
12 de abr. de 202434,1635,1633,8834,8634,8610.650.000
11 de abr. de 202433,9134,6133,1533,4333,438.416.200
10 de abr. de 202434,2834,5433,7734,1334,1316.745.000
10 de abr. de 20241:5 Desdobramento de ações
09 de abr. de 202432,9034,1032,8533,2033,206.601.040
08 de abr. de 202433,2033,4032,9533,2533,253.805.180
05 de abr. de 202434,1034,1532,8533,2533,258.191.040
04 de abr. de 202432,3534,4032,2534,3534,357.178.400
03 de abr. de 202433,4533,4532,7533,1033,103.916.260
02 de abr. de 202433,3033,6033,1033,1533,153.171.780
01 de abr. de 202432,2032,7532,1032,5532,552.903.500
28 de mar. de 202432,3532,4032,0532,3032,302.780.660
27 de mar. de 202432,5533,0032,2532,2532,253.954.040
26 de mar. de 202432,6033,1532,5533,1033,101.921.920
25 de mar. de 202432,8532,9032,6532,8532,852.151.800
22 de mar. de 202432,4032,6532,3032,5532,553.470.380
21 de mar. de 202432,2032,4532,0032,3532,353.522.360
20 de mar. de 202433,6533,7032,6032,7032,705.421.060
20 de mar. de 20240.635 Dividendo
19 de mar. de 202434,9035,1534,1534,1533,514.212.420
18 de mar. de 202434,5534,8534,2034,8034,153.538.340
15 de mar. de 202435,4035,7035,0035,3534,694.974.200
14 de mar. de 202434,2535,2534,2034,6534,016.383.780
13 de mar. de 202434,1534,6534,1034,4033,762.831.440
12 de mar. de 202434,9035,4534,0534,1533,516.240.060
11 de mar. de 202435,5035,9035,2035,3534,694.743.260
08 de mar. de 202434,4535,3533,9035,2034,558.116.100
07 de mar. de 202434,9035,1534,3534,6033,964.225.700
06 de mar. de 202435,4035,9035,1035,5534,896.392.260
05 de mar. de 202435,5036,6035,4036,1535,485.454.320
04 de mar. de 202435,1035,1034,6535,0534,403.500.120
01 de mar. de 202435,7035,8534,8034,9034,255.587.620
29 de fev. de 202435,8536,5035,5535,9035,234.628.120
28 de fev. de 202436,4536,5536,1036,2535,583.032.840
27 de fev. de 202436,1536,5536,0036,1035,432.925.320
26 de fev. de 202435,8036,3035,7036,3035,633.369.680
23 de fev. de 202435,5536,0035,3535,8535,185.036.600
22 de fev. de 202436,7536,9535,6535,9035,237.316.320
21 de fev. de 202438,6539,1038,2038,2037,495.493.580
20 de fev. de 202438,1038,8537,9538,3037,595.430.860
16 de fev. de 202437,1537,8536,9037,7037,006.506.060
15 de fev. de 202437,7037,8537,0537,1036,415.120.540
14 de fev. de 202438,2538,8037,7037,7537,057.076.860
13 de fev. de 202438,7539,6038,4538,8538,137.465.460
12 de fev. de 202437,2537,4536,7037,3036,613.342.400
09 de fev. de 202437,7037,8537,1037,2036,514.419.900
08 de fev. de 202437,9038,1037,7537,8537,153.250.240
07 de fev. de 202438,2538,5037,7537,9037,205.893.260
06 de fev. de 202438,9039,2538,7038,8038,084.371.360
05 de fev. de 202438,8539,6538,7039,0538,325.281.860
02 de fev. de 202439,8539,9038,2538,6537,938.044.780
01 de fev. de 202441,1041,3039,9039,9039,167.651.180
31 de jan. de 202440,1041,4539,9541,4040,638.184.040
30 de jan. de 202439,5539,7039,3039,5038,773.620.080
29 de jan. de 202440,2540,4539,3539,4538,724.546.720
26 de jan. de 202440,3040,5539,9040,3539,604.759.880
25 de jan. de 202440,2040,8040,0540,1539,405.644.040
24 de jan. de 202440,1540,8539,9040,7539,996.093.020
23 de jan. de 202441,1041,4040,8040,8540,093.554.380
22 de jan. de 202441,0541,4040,7541,2040,434.297.320
19 de jan. de 202442,7042,9541,4041,5040,737.205.260
18 de jan. de 202443,7044,2042,9043,0042,207.129.420
17 de jan. de 202444,3044,8044,0044,1043,285.872.220
16 de jan. de 202443,3043,9042,9543,4542,647.596.740
12 de jan. de 202442,6043,3042,3542,9042,105.947.560
11 de jan. de 202442,6044,0542,4542,9542,157.990.240
10 de jan. de 202443,5043,6042,6042,8042,005.577.180
09 de jan. de 202444,0544,2543,2543,5542,745.219.820
08 de jan. de 202445,1545,1543,2543,3042,495.432.620
05 de jan. de 202445,4045,7044,5045,2044,367.832.580
04 de jan. de 202445,1045,4544,3045,4044,566.096.200
03 de jan. de 202444,4545,0544,2044,9544,117.203.860
02 de jan. de 202443,9544,4043,5043,8543,036.155.280
29 de dez. de 202342,7543,6042,6043,0042,206.559.340
28 de dez. de 202342,6042,7542,4042,6041,814.381.300
27 de dez. de 202342,9043,0542,5542,6041,815.408.680
26 de dez. de 202343,2543,3042,6042,8542,053.021.460
22 de dez. de 202343,3043,9042,8543,3542,547.492.860
21 de dez. de 202344,0544,7043,5043,5542,749.677.380
20 de dez. de 202343,3044,9042,7044,8544,028.503.580
20 de dez. de 20230.182 Dividendo
19 de dez. de 202344,5544,5543,8543,9042,913.115.180
18 de dez. de 202345,0045,0044,4044,6543,643.094.960
15 de dez. de 202345,4045,7045,0545,3544,325.509.900
14 de dez. de 202345,0045,9544,6545,1544,138.262.380
13 de dez. de 202347,4047,5045,4545,5044,477.468.040
12 de dez. de 202348,2548,6047,4547,5046,424.386.560
11 de dez. de 202348,8048,9548,0548,1047,013.905.100
08 de dez. de 202349,5549,6548,5048,7047,605.047.280
07 de dez. de 202349,7049,9049,0049,2548,134.553.320
06 de dez. de 202349,0050,5049,0050,3549,214.446.360
05 de dez. de 202350,2050,3049,4049,7048,574.601.720
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...