Mercado fechado
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,25 +0,26 (+0,33%) OURO
2.315,80 -6,50 (-0,28%) Bitcoin USD
61.196,34 -1.189,21 (-1,91%)
SPDR Portfolio S&P 1500 Composite Stock Market ETF (TMW)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
Período:
08 de mai. de 2023 - 08 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em Baixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 07 de mai. de 2024 | 63,4000 | 63,5800 | 63,3300 | 63,3900 | 63,3900 | 385.913 |
| 06 de mai. de 2024 | 62,9700 | 63,3200 | 62,9400 | 63,3200 | 63,3200 | 427.777 |
| 03 de mai. de 2024 | 62,7100 | 62,7800 | 62,3400 | 62,6800 | 62,6800 | 334.998 |
| 02 de mai. de 2024 | 61,7900 | 62,0000 | 61,2300 | 61,8500 | 61,8500 | 363.975 |
| 01 de mai. de 2024 | 61,4600 | 62,2400 | 61,2500 | 61,2900 | 61,2900 | 557.646 |
| 30 de abr. de 2024 | 62,3200 | 62,4000 | 61,5050 | 61,5300 | 61,5300 | 408.180 |
| 29 de abr. de 2024 | 62,4500 | 62,5500 | 62,1732 | 62,4600 | 62,4600 | 246.043 |
| 26 de abr. de 2024 | 62,0600 | 62,4456 | 61,9301 | 62,2300 | 62,2300 | 241.554 |
| 25 de abr. de 2024 | 61,1600 | 61,7900 | 60,9700 | 61,6800 | 61,6800 | 339.570 |
| 24 de abr. de 2024 | 62,0600 | 62,1700 | 61,6512 | 61,9500 | 61,9500 | 304.102 |
| 23 de abr. de 2024 | 61,5000 | 62,0350 | 61,4000 | 61,9400 | 61,9400 | 362.034 |
| 22 de abr. de 2024 | 60,9600 | 61,5600 | 60,7417 | 61,2000 | 61,2000 | 666.094 |
| 19 de abr. de 2024 | 61,0900 | 61,2600 | 60,5200 | 60,6900 | 60,6900 | 606.304 |
| 18 de abr. de 2024 | 61,4600 | 61,7074 | 61,0600 | 61,1700 | 61,1700 | 383.669 |
| 17 de abr. de 2024 | 61,9300 | 61,9400 | 61,1000 | 61,2800 | 61,2800 | 345.870 |
| 16 de abr. de 2024 | 61,7900 | 61,9900 | 61,4700 | 61,6000 | 61,6000 | 490.514 |
| 15 de abr. de 2024 | 63,0300 | 63,0750 | 61,6600 | 61,7700 | 61,7700 | 282.515 |
| 12 de abr. de 2024 | 62,9900 | 63,1499 | 62,3301 | 62,5100 | 62,5100 | 327.950 |
| 11 de abr. de 2024 | 63,1700 | 63,5890 | 62,7331 | 63,4300 | 63,4300 | 322.096 |
| 10 de abr. de 2024 | 62,8700 | 63,2400 | 62,7321 | 63,0000 | 63,0000 | 501.680 |
| 09 de abr. de 2024 | 63,7800 | 63,8400 | 63,0850 | 63,6600 | 63,6600 | 334.516 |
| 08 de abr. de 2024 | 63,6300 | 63,7522 | 63,5100 | 63,5800 | 63,5800 | 231.766 |
| 05 de abr. de 2024 | 63,0300 | 63,7750 | 63,0100 | 63,4900 | 63,4900 | 286.608 |
| 04 de abr. de 2024 | 64,1400 | 64,2050 | 62,8500 | 62,9000 | 62,9000 | 503.300 |
| 03 de abr. de 2024 | 63,4500 | 63,8400 | 63,4300 | 63,6800 | 63,6800 | 415.751 |
| 02 de abr. de 2024 | 63,5400 | 63,5900 | 63,3200 | 63,5600 | 63,5600 | 335.875 |
| 01 de abr. de 2024 | 64,3000 | 64,3182 | 63,8969 | 64,0200 | 64,0200 | 435.454 |
| 28 de mar. de 2024 | 64,1400 | 64,3300 | 64,1400 | 64,1500 | 64,1500 | 410.189 |
| 27 de mar. de 2024 | 63,9000 | 64,1500 | 63,7075 | 64,1500 | 64,1500 | 334.961 |
| 26 de mar. de 2024 | 63,8500 | 63,9100 | 63,5300 | 63,5700 | 63,5700 | 331.890 |
| 25 de mar. de 2024 | 63,7400 | 63,8300 | 63,6700 | 63,6700 | 63,6700 | 357.841 |
| 22 de mar. de 2024 | 64,0300 | 64,0300 | 63,8300 | 63,8800 | 63,8800 | 500.067 |
| 21 de mar. de 2024 | 64,1500 | 64,2200 | 63,9900 | 64,0200 | 64,0200 | 428.148 |
| 20 de mar. de 2024 | 63,1300 | 63,7800 | 63,0833 | 63,7300 | 63,7300 | 467.451 |
| 19 de mar. de 2024 | 62,6600 | 63,1800 | 62,6097 | 63,1400 | 63,1400 | 253.905 |
| 18 de mar. de 2024 | 62,9400 | 63,0921 | 62,7500 | 62,8000 | 62,8000 | 363.306 |
| 18 de mar. de 2024 | 0.206853 Dividendo | |||||
| 15 de mar. de 2024 | 62,6000 | 62,8800 | 62,4899 | 62,6700 | 62,4631 | 665.943 |
| 14 de mar. de 2024 | 63,3800 | 63,3800 | 62,6749 | 63,0600 | 62,8519 | 1.096.540 |
| 13 de mar. de 2024 | 63,3400 | 63,4001 | 63,0700 | 63,2600 | 63,0512 | 344.171 |
| 12 de mar. de 2024 | 62,9600 | 63,3900 | 62,6300 | 63,3400 | 63,1309 | 352.850 |
| 11 de mar. de 2024 | 62,6100 | 62,7500 | 62,3600 | 62,6800 | 62,4731 | 334.242 |
| 08 de mar. de 2024 | 63,2700 | 63,5400 | 62,6850 | 62,7700 | 62,5628 | 396.874 |
| 07 de mar. de 2024 | 62,8800 | 63,2500 | 62,8500 | 63,1500 | 62,9416 | 320.885 |
| 06 de mar. de 2024 | 62,6100 | 62,7800 | 62,3500 | 62,5000 | 62,2937 | 451.324 |
| 05 de mar. de 2024 | 62,5500 | 62,6150 | 61,9200 | 62,2100 | 62,0047 | 318.117 |
| 04 de mar. de 2024 | 62,7900 | 63,0100 | 62,7400 | 62,7900 | 62,5828 | 317.384 |
| 01 de mar. de 2024 | 62,3500 | 62,8700 | 62,3000 | 62,8400 | 62,6326 | 455.125 |
| 29 de fev. de 2024 | 62,2600 | 62,4400 | 61,9200 | 62,3100 | 62,1043 | 526.754 |
| 28 de fev. de 2024 | 61,8700 | 62,0900 | 61,8550 | 61,9900 | 61,7854 | 1.313.814 |
| 27 de fev. de 2024 | 62,0500 | 62,1150 | 61,8600 | 62,0800 | 61,8751 | 1.179.819 |
| 26 de fev. de 2024 | 62,1900 | 62,2700 | 61,9500 | 61,9600 | 61,7555 | 736.947 |
| 23 de fev. de 2024 | 62,2900 | 62,4300 | 62,1050 | 62,1800 | 61,9748 | 630.617 |
| 22 de fev. de 2024 | 61,6600 | 62,2400 | 61,6000 | 62,1300 | 61,9249 | 1.007.940 |
| 21 de fev. de 2024 | 60,6600 | 60,9300 | 60,4820 | 60,9300 | 60,7289 | 684.990 |
| 20 de fev. de 2024 | 60,9400 | 61,0300 | 60,5900 | 60,8500 | 60,6492 | 564.725 |
| 16 de fev. de 2024 | 61,4600 | 61,6400 | 61,1500 | 61,1900 | 60,9880 | 366.241 |
| 15 de fev. de 2024 | 61,1300 | 61,5700 | 61,1300 | 61,5200 | 61,3169 | 296.799 |
| 14 de fev. de 2024 | 60,8100 | 61,1150 | 60,5400 | 61,0800 | 60,8784 | 375.789 |
| 13 de fev. de 2024 | 60,5100 | 60,7250 | 60,0700 | 60,4800 | 60,2804 | 580.870 |
| 12 de fev. de 2024 | 61,4100 | 61,6850 | 61,3000 | 61,4000 | 61,1973 | 554.867 |
| 09 de fev. de 2024 | 61,0900 | 61,4100 | 61,0100 | 61,3400 | 61,1375 | 362.363 |
| 08 de fev. de 2024 | 60,8800 | 61,0350 | 60,8400 | 60,9800 | 60,7787 | 352.775 |
| 07 de fev. de 2024 | 60,7200 | 60,9700 | 60,5900 | 60,9300 | 60,7289 | 327.015 |
| 06 de fev. de 2024 | 60,3700 | 60,4700 | 60,2100 | 60,4200 | 60,2206 | 339.358 |
| 05 de fev. de 2024 | 60,4300 | 60,4540 | 59,9800 | 60,2500 | 60,0511 | 585.163 |
| 02 de fev. de 2024 | 59,9900 | 60,7100 | 59,9200 | 60,4900 | 60,2903 | 364.212 |
| 01 de fev. de 2024 | 59,4000 | 59,9450 | 59,2501 | 59,9400 | 59,7422 | 410.455 |
| 31 de jan. de 2024 | 59,8700 | 59,9600 | 59,1700 | 59,1700 | 58,9747 | 527.558 |
| 30 de jan. de 2024 | 60,1500 | 60,2500 | 60,0800 | 60,1500 | 59,9515 | 396.118 |
| 29 de jan. de 2024 | 59,8100 | 60,2400 | 59,7200 | 60,2400 | 60,0412 | 449.933 |
| 26 de jan. de 2024 | 59,7800 | 59,9600 | 59,6600 | 59,7500 | 59,5528 | 486.230 |
| 25 de jan. de 2024 | 59,7500 | 59,8499 | 59,5000 | 59,7800 | 59,5827 | 396.893 |
| 24 de jan. de 2024 | 59,8300 | 59,9000 | 59,4400 | 59,4800 | 59,2837 | 952.909 |
| 23 de jan. de 2024 | 59,4200 | 59,4800 | 59,2100 | 59,4600 | 59,2637 | 403.355 |
| 22 de jan. de 2024 | 59,3400 | 59,5100 | 59,2256 | 59,3300 | 59,1342 | 390.311 |
| 19 de jan. de 2024 | 58,6400 | 59,1600 | 58,4600 | 59,1400 | 58,9448 | 472.913 |
| 18 de jan. de 2024 | 58,1400 | 58,4800 | 57,9200 | 58,4300 | 58,2371 | 339.111 |
| 17 de jan. de 2024 | 57,7800 | 57,9600 | 57,6100 | 57,9100 | 57,7189 | 477.811 |
| 16 de jan. de 2024 | 58,2400 | 58,4379 | 58,0098 | 58,2300 | 58,0378 | 479.613 |
| 12 de jan. de 2024 | 58,6100 | 58,7400 | 58,3000 | 58,4800 | 58,2870 | 360.740 |
| 11 de jan. de 2024 | 58,5500 | 58,6300 | 57,9400 | 58,4200 | 58,2272 | 346.800 |
| 10 de jan. de 2024 | 58,2200 | 58,5750 | 58,1400 | 58,5000 | 58,3069 | 515.644 |
| 09 de jan. de 2024 | 57,9500 | 58,2910 | 57,8600 | 58,1800 | 57,9880 | 1.507.988 |
| 08 de jan. de 2024 | 57,4900 | 58,2900 | 57,4900 | 58,2900 | 58,0976 | 395.760 |
| 05 de jan. de 2024 | 57,4000 | 57,7800 | 57,3100 | 57,4800 | 57,2903 | 4.258.139 |
| 04 de jan. de 2024 | 57,5000 | 57,8299 | 57,3600 | 57,3800 | 57,1906 | 582.264 |
| 03 de jan. de 2024 | 57,8400 | 57,8772 | 57,4900 | 57,5800 | 57,3899 | 633.497 |
| 02 de jan. de 2024 | 58,0600 | 58,2500 | 57,8500 | 58,1300 | 57,9381 | 1.112.515 |
| 29 de dez. de 2023 | 58,5600 | 58,6700 | 58,2100 | 58,4500 | 58,2571 | 497.014 |
| 28 de dez. de 2023 | 58,6500 | 58,7300 | 58,5950 | 58,6500 | 58,4564 | 388.651 |
| 27 de dez. de 2023 | 58,5100 | 58,6500 | 58,4300 | 58,6100 | 58,4165 | 430.601 |
| 26 de dez. de 2023 | 58,3000 | 58,6200 | 58,3000 | 58,5000 | 58,3069 | 217.072 |
| 22 de dez. de 2023 | 58,2500 | 58,4601 | 58,0201 | 58,2700 | 58,0777 | 461.926 |
| 21 de dez. de 2023 | 57,9500 | 58,1550 | 57,6400 | 58,1400 | 57,9481 | 761.172 |
| 20 de dez. de 2023 | 58,3000 | 58,5200 | 57,5100 | 57,5400 | 57,3501 | 541.373 |
| 19 de dez. de 2023 | 58,0400 | 58,3800 | 58,0400 | 58,3500 | 58,1574 | 398.832 |
| 18 de dez. de 2023 | 57,9100 | 58,0850 | 57,8400 | 58,0000 | 57,8086 | 345.069 |
| 18 de dez. de 2023 | 0.231278 Dividendo | |||||
| 15 de dez. de 2023 | 57,8800 | 58,0867 | 57,8015 | 57,9600 | 57,5382 | 518.497 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.