S&P 500

SPX

2836

Mudança Diária:

-4.23 -0.15%

Mudança Anual:

16.93%


Preço Dia Ano
214.68 4.35 2.07% 35.98%
1,192.25 -24.83 -2.04% 30.79%
106.94 -0.67 -0.62% 47.57%
1,863.00 -20.46 -1.09% 93.95%
172.87 -3.79 -2.14% 3.55%
132.89 2.42 1.85% -0.23%
114.44 0.86 0.76% 26.19%
78.02 1.11 1.44% 2.27%
98.83 8.63 9.57% 24.16%
58.68 0.81 1.40% 13.22%
30.59 0.32 1.06% 29.41%
141.18 1.24 0.89% 38.11%
83.67 1.38 1.67% -9.15%
117.68 -0.16 -0.13% 11.08%
30.99 -0.11 -0.35% -14.46%
195.32 1.44 0.74% 30.32%
261.88 1.16 0.44% 35.83%
41.85 0.69 1.66% 26.90%
69.41 0.78 1.13% 4.18%
54.74 1.56 2.93% 14.17%
46.65 -0.80 -1.68% 32.60%
48.12 0.02 0.04% -0.96%
46.54 0.45 0.97% 1.47%
45.54 1.73 3.95% 46.81%
114.65 1.16 1.02% -3.16%
343.25 -2.58 -0.75% 45.59%
85.05 2.20 2.65% -26.63%
112.13 -0.95 -0.84% 10.57%
202.81 2.22 1.11% 54.91%
97.05 0.60 0.62% 38.90%
12.23 0.01 0.04% -50.60%
68.79 1.42 2.11% 11.18%
145.38 1.54 1.07% 3.22%
203.49 2.05 1.02% -0.93%
160.95 1.03 0.64% 1.94%
61.22 1.05 1.74% -4.85%
196.67 1.48 0.76% 17.11%
154.11 0.94 0.61% 13.33%
90.77 -0.22 -0.24% 8.49%
120.48 0.50 0.42% 6.64%
149.39 0.36 0.24% 44.79%
208.79 2.37 1.15% -15.45%
61.02 0.94 1.56% 7.39%
80.07 0.48 0.60% 39.29%
247.20 -11.95 -4.61% 52.95%
232.77 3.76 1.64% 5.10%
134.19 2.35 1.78% 15.55%
73.15 -1.65 -2.21% 1.04%
108.75 -0.84 -0.77% 35.62%
48.26 1.08 2.28% 6.99%
65.47 -0.20 -0.30% 25.17%
104.67 1.35 1.31% 34.57%
164.24 3.46 2.15% 28.72%
35.44 0.45 1.29% -12.03%
53.22 0.61 1.16% 2.85%
326.58 8.96 2.82% 8.34%
102.80 1.36 1.34% 19.37%
62.24 -0.06 -0.10% -1.25%
53.26 0.52 0.99% 0.39%
1,900.00 -5.62 -0.29% 3.91%
137.37 5.34 4.04% 21.31%
471.80 3.53 0.75% 12.38%
244.87 -6.25 -2.49% 65.18%
224.12 2.45 1.11% 41.36%
64.25 0.93 1.47% 30.38%
89.38 0.26 0.29% -30.00%
314.85 -11.53 -3.53% 89.52%
97.91 1.06 1.09% 32.01%
73.06 1.39 1.94% -7.44%
69.53 0.70 1.01% -14.09%
175.15 1.57 0.90% 17.90%
230.35 1.60 0.70% 33.20%
99.00 1.09 1.11% -0.12%
144.34 -0.73 -0.50% 58.75%
134.39 2.11 1.60% -7.94%
339.92 -0.83 -0.24% 19.43%
144.58 2.73 1.92% 13.46%
50.43 0.19 0.37% 27.16%
42.57 0.75 1.79% -1.99%
67.33 1.51 2.29% -5.61%
36.07 0.13 0.36% 3.07%
100.66 0.58 0.58% 24.33%
69.51 0.10 0.14% 61.61%
198.24 0.94 0.48% 27.18%
245.90 2.54 1.04% 19.61%
52.20 0.10 0.19% -15.38%
45.49 0.16 0.35% 66.45%
82.41 0.54 0.66% -4.07%
192.88 0.63 0.33% -2.64%
150.09 0.57 0.38% 7.39%
264.23 0.07 0.03% 37.67%
45.46 0.61 1.35% -3.21%
169.79 4.04 2.44% 16.80%
51.40 0.57 1.12% -0.77%
115.48 0.10 0.09% 38.47%
43.47 -4.05 -8.52% 0.75%
146.75 3.05 2.12% 2.08%
78.45 1.56 2.02% 33.12%
141.64 1.10 0.78% 35.32%
187.54 2.13 1.15% 5.25%
293.76 2.45 0.84% 9.54%
71.78 1.59 2.26% -8.20%
127.96 0.03 0.02% 8.67%
73.49 0.69 0.95% 50.32%
168.42 0.74 0.44% 34.36%
115.06 -1.32 -1.13% 42.20%
177.74 3.05 1.75% 13.02%
98.15 2.03 2.11% -4.42%
122.18 1.73 1.44% 24.85%
46.95 -0.17 -0.36% -2.02%
99.78 0.30 0.30% 42.00%
9.49 0.10 1.12% -10.83%
59.67 1.12 1.90% -11.61%
137.46 1.92 1.41% 10.75%
86.94 0.49 0.57% 42.43%
252.51 2.32 0.93% 26.61%
312,540.00 9,115.00 3.00% 17.06%
134.62 2.78 2.10% 37.09%
98.92 2.39 2.48% 20.60%
83.72 0.91 1.09% 8.42%
118.81 4.73 4.15% -2.85%
154.69 -0.02 -0.01% 17.26%
58.21 0.62 1.08% 86.57%
201.30 -1.58 -0.78% 2.13%
111.65 0.90 0.81% 29.48%
75.06 0.56 0.75% 6.56%
518.75 -4.49 -0.86% -47.25%
73.63 0.50 0.68% 12.96%
74.42 1.43 1.96% 27.61%
198.38 3.46 1.78% 11.92%
174.01 2.19 1.27% 47.98%
52.47 1.15 2.24% 13.61%
33.77 -0.08 -0.24% -3.09%
59.55 -0.79 -1.31% 12.05%
208.45 -1.10 -0.52% 54.98%
374.65 6.15 1.67% -19.33%
113.26 1.92 1.72% 8.68%
110.88 -0.60 -0.54% 71.69%
55.59 0.36 0.64% 16.98%
17.79 0.22 1.25% -3.37%
44.86 0.92 2.09% 19.28%
326.84 0.77 0.24% 31.94%
39.63 -0.07 -0.18% 2.40%
442.39 7.22 1.66% 34.18%
99.72 0.84 0.85% 6.85%
146.83 0.79 0.54% 12.66%
130.44 1.76 1.37% 1.79%
84.49 1.43 1.72% -7.92%
72.69 1.05 1.47% 0.93%
91.18 1.21 1.34% 20.72%
143.49 2.39 1.69% 4.92%
222.44 3.28 1.49% 12.47%
24.21 0.18 0.75% 29.85%
61.86 0.55 0.90% 15.16%
46.71 0.42 0.91% -41.50%
165.29 1.09 0.66% 13.49%
83.43 2.74 3.40% 48.68%
71.42 0.17 0.24% 17.33%
37.99 0.44 1.17% 3.01%
174.89 1.79 1.03% 17.70%
47.02 0.80 1.72% -18.41%
76.92 -0.23 -0.30% 54.61%
66.39 1.88 2.91% 8.22%
34.20 -0.16 -0.47% 28.28%
128.32 1.89 1.49% -12.62%
80.72 1.08 1.36% 12.55%
90.78 0.15 0.17% 49.02%
74.08 0.04 0.05% 44.66%
92.51 -0.71 -0.76% 19.20%
65.81 1.75 2.73% 35.69%
130.47 0.85 0.66% 67.63%
106.62 -0.24 -0.22% 19.04%
128.10 -0.01 -0.01% 9.96%
108.30 1.36 1.27% 5.42%
92.86 1.18 1.29% 75.04%
61.42 1.54 2.57% -5.40%
27.02 0.97 3.72% -15.24%
32.77 0.40 1.24% 17.58%
91.35 -0.94 -1.02% 44.83%
171.75 2.33 1.37% 31.90%
167.91 -4.82 -2.79% 5.93%
83.91 1.37 1.66% 11.05%
78.85 0.14 0.18% -34.90%
117.45 2.96 2.58% 1.42%
77.30 1.90 2.52% 29.01%
141.51 3.61 2.62% -6.48%
426.88 -7.34 -1.69% -3.33%
93.80 -0.16 -0.17% 18.81%
45.50 1.61 3.66% -34.07%
35.34 1.04 3.03% 12.95%
80.98 1.16 1.45% -2.45%
54.16 0.88 1.65% 16.96%
61.97 -0.37 -0.59% 48.43%
114.79 0.11 0.10% -3.74%
295.70 2.30 0.78% 28.92%
93.49 0.11 0.11% 20.51%
173.88 0.19 0.11% 32.45%
141.07 4.92 3.61% 2.12%
37.86 0.39 1.03% -17.70%
51.65 0.66 1.29% -4.32%
50.04 -0.33 -0.66% -18.37%
32.65 0.50 1.55% -22.41%
48.37 0.45 0.94% -0.62%
177.45 4.40 2.54% 15.23%
95.14 1.37 1.46% 27.98%
105.24 1.11 1.07% 41.66%
116.26 0.85 0.74% 40.77%
168.29 1.85 1.11% 8.05%
66.92 3.35 5.27% 5.95%
53.42 -0.01 -0.02% 5.47%
71.97 0.84 1.18% 30.95%
30.99 0.92 3.06% 35.49%
181.95 1.67 0.93% -4.41%
115.99 -0.88 -0.75% -13.88%
138.82 3.78 2.80% 22.19%
101.66 1.21 1.20% -5.76%
29.60 0.05 0.15% -23.79%
45.00 -7.24 -13.85% -38.69%
73.70 1.61 2.23% 5.06%
130.64 0.32 0.25% 21.13%
50.43 1.13 2.29% 21.01%
331.80 10.09 3.14% 7.99%
327.63 2.93 0.90% 63.20%
64.79 1.29 2.03% 2.27%
67.58 0.43 0.64% -0.11%
70.32 2.11 3.09% -11.02%
63.89 1.78 2.87% -22.57%
59.33 0.58 0.99% -10.85%
74.36 0.85 1.16% 15.95%
138.10 0.86 0.63% -0.39%
173.14 1.48 0.86% 7.31%
99.11 1.29 1.32% 15.97%
139.15 -0.42 -0.30% 38.19%
30.13 0.31 1.04% 3.58%
68.25 0.50 0.74% 6.49%
29.74 0.57 1.95% 13.21%
21.61 0.47 2.22% 21.58%
21.45 0.04 0.19% 2.29%
765.88 9.25 1.22% 48.45%
51.98 0.99 1.94% -6.51%
110.83 -0.36 -0.32% 27.01%
113.89 1.65 1.47% 3.60%
19.41 0.38 1.97% 38.92%
13.61 -0.06 -0.44% -4.22%
40.52 0.06 0.15% 34.24%
38.03 0.22 0.58% 24.50%
55.87 -1.21 -2.12% -10.42%
38.26 0.68 1.81% 13.03%
51.01 1.43 2.88% -21.74%
77.82 1.47 1.92% 29.32%
131.87 1.24 0.95% 8.81%
55.18 1.02 1.87% -12.32%
32.12 -0.34 -1.03% -10.86%
52.80 -0.89 -1.66% -11.51%
42.77 0.48 1.14% -1.61%
87.05 3.31 3.95% 8.87%
44.52 0.68 1.55% 23.39%
147.13 2.15 1.48% 7.18%
70.30 -0.23 -0.32% 14.59%
61.74 0.67 1.10% 13.56%
189.99 9.11 5.03% -23.43%
90.52 -0.50 -0.55% -11.44%
130.03 -1.54 -1.17% -9.81%
65.04 0.56 0.87% -5.56%
68.68 1.09 1.61% -11.56%
80.70 -1.61 -1.96% -1.13%
136.46 1.52 1.13% 11.01%
68.94 1.77 2.63% -23.40%
50.03 0.32 0.64% 5.49%
19.49 0.99 5.35% -30.50%
76.12 1.02 1.36% 21.18%
37.42 0.51 1.38% 7.65%
212.16 2.77 1.32% 61.66%
109.83 -0.04 -0.04% -3.75%
140.16 0.27 0.19% 4.08%
109.35 -3.33 -2.96% 21.77%
42.36 0.38 0.91% 6.15%
179.85 0.76 0.42% 16.31%
241.82 0.83 0.34% -7.27%
32.35 0.70 2.21% -13.83%
79.12 -3.55 -4.29% 99.67%
164.92 2.21 1.36% 38.40%
16.10 0.19 1.19% 27.37%
186.81 0.39 0.21% 3.67%
59.36 1.75 3.04% 42.64%
41.97 -0.35 -0.83% -22.22%
21.30 0.42 2.01% -57.54%
64.76 0.36 0.55% 9.40%
39.48 -0.05 -0.13% -57.22%
122.65 2.59 2.16% 40.82%
83.57 1.21 1.47% -0.57%
85.43 1.34 1.59% 10.10%
42.80 -4.04 -8.63% 25.55%
62.75 1.25 2.03% 63.54%
20.80 0.01 0.05% 16.14%
66.68 1.23 1.88% 38.50%
50.62 0.48 0.96% -4.27%
209.84 1.95 0.94% 17.45%
58.47 0.84 1.46% 2.22%
98.62 1.26 1.29% 21.01%
76.68 1.71 2.28% 1.85%
37.38 0.73 1.99% 14.45%
49.94 0.48 0.97% 4.37%
130.77 1.78 1.38% -7.01%
43.65 0.05 0.11% 34.74%
38.85 0.52 1.36% 6.54%
114.83 2.26 2.01% -6.42%
60.77 0.45 0.75% 53.34%
94.55 0.97 1.04% 45.65%
26.39 -0.21 -0.79% -33.46%
360.46 -0.90 -0.25% 118.86%
110.83 2.45 2.26% 5.16%
149.56 2.81 1.91% 33.69%
97.57 -1.46 -1.47% 17.78%
98.96 2.32 2.40% 42.43%
31.17 0.42 1.35% 37.62%
73.18 0.87 1.20% 14.36%
23.56 0.55 2.37% -3.88%
202.72 -0.36 -0.18% 1.15%
92.65 0.29 0.31% 21.48%
125.88 2.76 2.24% 30.28%
38.28 -0.07 -0.18% -28.00%
19.57 0.33 1.74% 80.70%
24.42 0.22 0.91% -25.48%
43.79 0.08 0.18% 45.51%
127.36 4.52 3.68% -25.74%
42.33 1.04 2.52% -31.04%
28.39 0.43 1.54% -1.39%
27.17 0.31 1.15% -7.03%
109.79 -1.08 -0.97% 47.19%
131.96 0.80 0.61% -2.50%
72.46 0.57 0.79% 28.04%
75.48 1.03 1.38% -2.81%
96.32 0.10 0.10% 44.32%
35.78 0.60 1.71% -25.71%
83.45 -0.33 -0.39% 0.76%
71.91 1.51 2.14% -6.94%
75.27 2.05 2.80% 27.65%
114.62 1.72 1.52% 8.26%
233.25 7.14 3.16% 4.59%
128.36 1.51 1.19% 45.25%
108.46 -2.56 -2.30% 5.47%
53.48 0.77 1.46% 69.72%
64.63 0.42 0.65% 26.21%
44.69 0.66 1.50% 0.16%
30.58 -0.24 -0.78% 4.69%
28.93 0.07 0.23% 25.65%
98.48 -0.31 -0.31% 1.33%
151.10 -2.42 -1.58% 54.20%
39.70 -0.25 -0.63% -13.21%
67.40 0.10 0.15% 33.81%
146.80 1.35 0.93% -15.12%
113.73 1.36 1.21% 35.01%
82.54 -0.70 -0.84% -14.29%
28.10 0.37 1.33% 10.43%
36.38 0.84 2.36% -2.05%
5.39 0.13 2.47% -60.97%
89.80 -0.25 -0.28% 31.61%
87.83 1.05 1.21% 14.30%
72.04 0.10 0.14% 71.69%
27.54 0.71 2.65% 1.40%
105.33 1.53 1.47% 7.81%
73.96 1.87 2.59% 34.88%
126.46 0.50 0.39% 17.98%
49.96 -0.37 -0.74% -18.19%
148.92 -5.11 -3.32% 21.79%
106.59 -0.39 -0.36% 14.35%
56.93 0.55 0.98% 29.50%
71.16 -0.06 -0.08% 56.84%
13.73 0.06 0.44% 3.74%
82.48 1.16 1.43% -7.20%
57.21 -0.71 -1.23% 5.05%
39.72 0.10 0.25% -12.63%
18.86 0.05 0.25% -0.80%
110.43 1.50 1.38% 11.24%
53.88 1.13 2.13% 22.89%
80.11 0.38 0.48% 45.89%
505.91 -20.05 -3.81% 59.14%
41.67 0.67 1.62% -11.53%
47.61 0.53 1.12% 63.27%
178.46 -0.47 -0.26% 51.44%
27.67 0.48 1.75% 3.71%
33.97 1.36 4.17% 34.53%
75.57 1.18 1.59% 103.64%
22.42 0.29 1.31% 8.55%
29.60 -0.06 -0.20% 47.15%
23.79 0.43 1.84% -20.46%
71.57 0.70 0.99% 42.46%
57.61 5.80 11.19% 29.66%
24.50 0.28 1.13% 16.44%
132.32 -6.18 -4.46% 54.74%
86.08 2.95 3.55% 9.20%
23.47 -0.03 -0.13% -5.32%
23.62 1.32 5.92% 21.94%
16.88 0.18 1.08% -13.57%
18.40 0.15 0.79% -22.98%
123.72 0.97 0.79% 38.68%
26.43 0.36 1.38% 18.79%
35.99 -0.50 -1.37% 83.11%
85.14 0.86 1.02% 33.78%
77.22 -0.04 -0.05% 78.54%
40.53 0.87 2.19% 0.62%
13.86 0.38 2.82% 25.83%
43.84 1.02 2.38% -3.91%
56.74 1.51 2.73% 50.23%
27.80 0.25 0.91% 8.68%
170.27 -0.13 -0.08% 10.76%
44.34 1.21 2.80% -4.74%
50.28 -0.53 -1.04% 5.21%
59.81 -0.06 -0.10% 58.19%
61.96 0.05 0.08% 43.58%
38.25 1.09 2.93% -37.24%
25.93 -1.97 -7.06% 3.84%
18.61 0.28 1.50% 11.87%
33.75 -0.19 -0.54% -0.24%
26.34 0.18 0.69% -12.72%
80.17 1.68 2.14% -52.74%
61.28 0.53 0.87% -13.80%
46.08 0.13 0.28% 12.50%
50.03 4.10 8.93% 26.82%
106.19 -1.51 -1.40% 5.89%
15.23 -0.06 -0.39% -11.32%
19.16 0.15 0.79% 17.51%
53.15 -0.10 -0.19% 35.52%
40.01 -0.48 -1.17% 32.13%
29.43 -0.46 -1.54% 22.22%
31.50 -0.02 -0.06% -14.90%
77.49 0.42 0.54% 7.21%
14.84 0.16 1.09% -15.15%
141.91 -0.12 -0.08% 25.13%
13.41 0.45 3.47% -1.69%
17.30 -0.01 -0.06% -27.96%
10.64 0.09 0.85% 46.15%
46.33 1.01 2.23% 144.81%
18.51 0.04 0.19% -32.62%
23.26 0.51 2.24% -36.76%
15.19 0.17 1.13% 7.96%
4.29 -0.10 -2.28% 10.28%
5.15 0.10 1.98% 0.39%
25.37 0.91 3.72% 40.09%
33.54 1.12 3.45% -7.76%
9.24 0.03 0.27% 29.87%
15.95 -0.14 -0.84% 53.66%
15.32 -0.10 -0.65% -27.38%
8.10 0.05 0.62% -36.17%
6.13 -0.02 -0.33% 47.00%
4.54 0.06 1.30% 32.75%
15.41 -0.11 -0.71% 78.56%
10.23 0.01 0.10% 25.52%
33.39 0.48 1.44% 164.06%
5.41 0.34 6.71% 70.93%
24.34 -0.17 -0.69% 213.26%
89.97 -0.01 -0.01% 1.06%
66.00 -0.04 -0.05% 8.23%
41.60 0.76 1.86% 10.11%
64.50 -0.18 -0.28% 5.98%
10.24 -0.01 -0.10% 16.70%
13.44 0.04 0.30% -68.44%
41.99 0 0% 15.91%
Preço Dia Ano
S&P MidCap 400 2000 0.45 0.02% 18.23%
NASDAQ 100 7323 -50.93 -0.69% 26.46%
Dow Jones 25561 3.27 0.01% 17.93%
Russell 2000 1682 -3.38 -0.20% 23.90%
S&P VIX 13 0.22 0.22% -0.59%
S&P 500 2836 -4.23 -0.15% 16.93%



SPX S&P 500 | Preço Das Ações

Valor Preço Ações Gráfico Histórico Ganhos Dividendo - Rendimento - SPX S&P 500 Preço Das Ações - 8/17/2018.