S&P 500

SPX

2767

Mudança Diária:

-1.00 -0.04%

Mudança Anual:

7.91%


Preço Dia Ano
219.48 3.63 1.68% 40.67%
1,763.15 -5.33 -0.30% 79.45%
108.60 0.33 0.30% 37.97%
1,096.01 -7.99 -0.72% 10.97%
314,620.00 1,920.00 0.61% 11.17%
154.03 -0.65 -0.42% -11.87%
108.00 0.13 0.12% 8.64%
139.02 -0.25 -0.18% -2.24%
82.00 0.20 0.24% -1.22%
140.23 1.17 0.84% 30.28%
28.34 -0.34 -1.20% 4.42%
97.22 1.18 1.23% 11.28%
44.50 0.57 1.30% 22.35%
53.06 -0.87 -1.62% -3.51%
265.50 -0.94 -0.35% 28.16%
179.85 -0.30 -0.17% 10.19%
118.00 0.62 0.53% -0.42%
203.26 -0.52 -0.25% 39.79%
45.35 -0.02 -0.04% 32.43%
54.94 0.32 0.58% 11.10%
44.02 -0.90 -2.00% 8.96%
356.26 -3.09 -0.86% 34.56%
87.53 7.36 9.18% -0.73%
47.59 0.21 0.44% -3.42%
46.32 0.71 1.56% 0.02%
72.36 0.33 0.46% 13.32%
68.85 0.36 0.52% -6.31%
118.71 2.61 2.25% 19.60%
229.26 -9.74 -4.08% 16.54%
35.98 -0.61 -1.65% -3.28%
332.38 -13.73 -3.97% 71.42%
110.33 2.57 2.38% -1.10%
88.02 -2.86 -3.15% -8.30%
74.21 -1.30 -1.72% 39.94%
129.19 -1.08 -0.83% -20.29%
201.87 -1.99 -0.98% 10.45%
93.96 -1.99 -2.07% 20.00%
245.27 -5.91 -2.35% 39.75%
167.48 0.80 0.48% 0.80%
67.62 -1.60 -2.30% 20.14%
88.88 0.28 0.31% -18.77%
199.96 0.03 0.02% -9.55%
153.35 -1.74 -1.12% 5.51%
148.71 0.36 0.24% 31.66%
140.53 -2.11 -1.48% 42.18%
158.24 0.52 0.33% 13.49%
61.95 1.05 1.72% -4.63%
112.00 -1.34 -1.18% 28.38%
128.76 0.04 0.03% 6.55%
12.58 0.19 1.51% -47.23%
65.42 0.35 0.53% 25.93%
228.79 0.81 0.36% -6.27%
229.68 1.24 0.54% 42.93%
98.36 -1.06 -1.07% 3.46%
54.31 -2.49 -4.38% -15.67%
116.58 1.98 1.73% -2.57%
227.20 -2.08 -0.91% 17.14%
328.25 0.11 0.03% 2.62%
73.27 -0.79 -1.07% -9.70%
106.83 4.33 4.22% 16.13%
99.69 -0.03 -0.03% 24.55%
131.43 -4.00 -2.95% 0.21%
72.53 -0.37 -0.50% 44.35%
52.51 0.44 0.85% -2.84%
227.02 2.60 1.16% -7.26%
58.50 0.16 0.27% -7.28%
46.44 0.42 0.90% -8.29%
45.80 0.04 0.09% 66.59%
74.04 -0.96 -1.28% -3.15%
173.50 2.07 1.21% 12.71%
58.67 0.12 0.21% 7.61%
401.71 -10.23 -2.48% -15.69%
100.56 -2.79 -2.70% 10.78%
117.68 -0.95 -0.80% 21.65%
77.50 0.03 0.04% 14.17%
320.00 -13.96 -4.18% -5.35%
279.35 -2.60 -0.92% 43.66%
238.31 -4.80 -1.97% 12.53%
46.80 0.04 0.07% 4.83%
107.31 -2.22 -2.02% 48.95%
200.25 -1.43 -0.71% 24.61%
143.34 -0.94 -0.65% 23.80%
505.05 -17.15 -3.28% 31.59%
168.88 -4.00 -2.31% 12.25%
125.14 -1.99 -1.57% -8.56%
150.20 3.53 2.40% 8.24%
67.93 -0.55 -0.80% 24.60%
41.85 0.87 2.11% 2.02%
219.91 2.93 1.35% -2.28%
72.24 0.34 0.47% 10.98%
82.48 -0.40 -0.48% -31.94%
128.30 -0.39 -0.30% -17.30%
190.35 -3.15 -1.63% -10.91%
64.51 1.96 3.13% -10.76%
182.68 0.07 0.04% 35.26%
191.00 -0.36 -0.19% 0.48%
211.19 -1.36 -0.64% 42.79%
82.74 1.56 1.92% -5.84%
307.73 -0.27 -0.09% 4.57%
174.75 0.93 0.54% 6.15%
36.54 -1.35 -3.55% 23.43%
95.28 -0.82 -0.85% 25.93%
102.83 -6.20 -5.69% 13.36%
47.42 -0.56 -1.17% -10.70%
125.48 -1.12 -0.88% 15.34%
164.03 0.09 0.05% 24.41%
92.79 -11.40 -10.94% 19.68%
210.12 -2.43 -1.14% 9.98%
145.93 -1.10 -0.75% 13.05%
72.29 -0.09 -0.12% 9.98%
47.20 -1.41 -2.90% -27.28%
43.86 -0.80 -1.79% -17.62%
31.22 0.16 0.50% -31.44%
159.80 -1.49 -0.92% 11.81%
107.01 -0.92 -0.85% 2.92%
57.26 -1.65 -2.80% -13.06%
91.68 -0.39 -0.42% 2.34%
133.74 -2.55 -1.87% 65.13%
328.62 -3.25 -0.98% 33.57%
81.99 -2.30 -2.73% 32.80%
148.59 1.18 0.80% 9.77%
73.53 1.33 1.84% -8.03%
175.58 -3.11 -1.74% 13.59%
112.12 -3.02 -2.62% -2.50%
73.73 -0.31 -0.41% -1.35%
91.67 -0.51 -0.55% 39.98%
45.08 0.79 1.78% -13.62%
74.20 0.24 0.32% 12.36%
403.45 -3.03 -0.75% 3.60%
97.66 -2.23 -2.23% -11.76%
80.50 0.46 0.57% -4.49%
63.62 0.58 0.92% -1.23%
388.72 -6.02 -1.52% -10.20%
70.57 -1.16 -1.62% 44.39%
69.50 -0.86 -1.22% 9.38%
222.95 -4.58 -2.01% 5.59%
44.11 0.91 2.11% 11.47%
93.65 -3.37 -3.47% -4.98%
23.86 0.11 0.45% 8.42%
53.41 0.37 0.69% 0.33%
17.97 -0.45 -2.44% -2.34%
110.23 0.42 0.38% -2.79%
48.93 0.68 1.40% 3.08%
90.46 0.47 0.52% 16.35%
74.02 -4.84 -6.14% 28.83%
34.36 -0.02 -0.04% -38.73%
71.12 0.66 0.94% 29.59%
77.32 -0.97 -1.24% -2.05%
151.11 1.73 1.16% -0.26%
8.40 -0.31 -3.53% -30.52%
155.42 -1.12 -0.72% 0.80%
94.64 -1.15 -1.20% 47.46%
37.54 -0.42 -1.11% -13.19%
44.47 0.30 0.68% -46.91%
103.76 -0.25 -0.24% 8.35%
77.74 -10.97 -12.37% 17.38%
145.57 -3.12 -2.10% 28.78%
58.18 -0.62 -1.05% -1.98%
200.07 1.27 0.64% -6.95%
126.08 1.12 0.90% -5.38%
97.37 0.86 0.89% 4.81%
73.12 1.23 1.72% -0.68%
82.35 -1.59 -1.89% -7.37%
102.09 -3.59 -3.40% -10.08%
66.03 -0.40 -0.59% 34.70%
133.23 -4.65 -3.37% 10.45%
159.94 1.80 1.14% 9.45%
32.95 -0.25 -0.75% -20.83%
78.62 0.22 0.28% -38.75%
72.87 -8.51 -10.46% -26.45%
26.72 0.09 0.32% -8.84%
28.80 -2.74 -8.69% -23.37%
77.56 -0.97 -1.24% -12.27%
52.09 0.33 0.64% -7.65%
278.06 -0.79 -0.28% 9.27%
116.60 0.73 0.63% 8.55%
166.85 -1.00 -0.60% 15.37%
30.77 -0.38 -1.22% 2.40%
109.58 -0.81 -0.73% 31.17%
125.97 -1.79 -1.40% -9.37%
89.68 -0.69 -0.76% 17.91%
82.96 -0.64 -0.77% -4.15%
67.81 0.94 1.41% 21.12%
49.57 0.01 0.02% 14.03%
339.93 1.77 0.52% 65.33%
115.26 -1.22 -1.05% -4.43%
101.45 1.65 1.65% -13.51%
100.11 0.42 0.42% 3.40%
76.05 -0.22 -0.29% 14.31%
67.92 -1.21 -1.74% 6.09%
132.44 -0.28 -0.21% -12.09%
44.55 0.93 2.13% -14.36%
54.89 1.16 2.16% 12.09%
64.89 0.35 0.54% 1.64%
93.81 -4.19 -4.28% 0.32%
177.97 1.07 0.60% 0.10%
71.17 0.94 1.34% 15.80%
28.43 0.24 0.85% -19.36%
157.93 -1.18 -0.74% -14.33%
72.11 0.19 0.26% 12.41%
60.21 -0.97 -1.59% -19.56%
48.09 0.16 0.33% -14.26%
120.26 -2.61 -2.12% -1.22%
140.10 -2.22 -1.56% -20.84%
145.61 0.81 0.56% -29.09%
93.18 0.19 0.20% -6.87%
49.14 0.83 1.72% -0.24%
163.70 -5.10 -3.02% -18.37%
27.57 0.22 0.80% 31.14%
48.85 0.16 0.32% -15.48%
77.37 1.07 1.40% -8.76%
131.45 -1.75 -1.31% -2.64%
118.07 -2.18 -1.81% -26.21%
64.47 -1.22 -1.86% -4.05%
21.99 0.86 4.05% 15.62%
77.61 -0.27 -0.35% 74.26%
70.32 0.81 1.17% -11.61%
44.99 -0.18 -0.40% 7.73%
62.42 -0.23 -0.37% -12.77%
178.63 -2.22 -1.23% 17.43%
17.85 -0.23 -1.27% -3.44%
106.58 2.11 2.01% -2.17%
70.79 -1.78 -2.45% 26.85%
63.02 0.36 0.57% -13.61%
63.55 -0.55 -0.86% 40.44%
41.74 0.66 1.61% 35.83%
123.46 -0.45 -0.36% 37.19%
34.96 -0.11 -0.31% 0.14%
135.91 -1.13 -0.83% -19.62%
42.24 0.20 0.48% -27.39%
16.89 -0.48 -2.76% 11.08%
726.05 -2.96 -0.41% 23.07%
70.56 1.30 1.87% 5.69%
58.45 0.25 0.43% -2.45%
12.02 -0.11 -0.91% -18.81%
31.22 0.26 0.84% -17.29%
84.54 -0.19 -0.22% -8.44%
276.26 1.69 0.62% 33.10%
74.54 -2.11 -2.76% 2.88%
118.43 -1.29 -1.08% -22.48%
112.95 1.84 1.66% -0.07%
32.22 -0.16 -0.49% -16.32%
141.41 -0.75 -0.53% 26.86%
92.84 -1.41 -1.50% 11.76%
169.00 -1.60 -0.94% 18.33%
55.97 0.68 1.23% -11.14%
20.68 0.13 0.61% 48.63%
152.60 2.09 1.39% 19.43%
116.93 0.60 0.52% -4.83%
26.33 -0.05 -0.19% -13.73%
32.05 -1.00 -3.03% -38.25%
70.64 -2.21 -3.03% 3.08%
67.03 -0.55 -0.81% -27.68%
43.95 0.06 0.13% 28.96%
38.85 0.80 2.10% 21.03%
42.10 -0.18 -0.43% 1.43%
92.94 -1.57 -1.66% 37.00%
46.65 0.19 0.40% -17.40%
56.74 -0.61 -1.06% 5.60%
12.96 -0.27 -2.00% -69.58%
56.61 0.73 1.31% -34.39%
172.67 -2.59 -1.48% 13.96%
14.20 0 0% 0.14%
140.64 3.16 2.30% 41.77%
29.76 -0.19 -0.62% -31.52%
52.03 -0.49 -0.93% 7.57%
40.41 -0.58 -1.40% 18.57%
215.28 -2.93 -1.34% 13.67%
53.17 -0.75 -1.39% -20.23%
53.55 -0.24 -0.45% -20.96%
40.85 -2.21 -5.13% -28.63%
85.10 -1.06 -1.23% -18.77%
58.51 0.63 1.09% 5.46%
123.61 0.36 0.29% 12.41%
35.93 -1.81 -4.78% -15.74%
84.42 -0.93 -1.09% -2.45%
90.98 -0.25 -0.27% -15.98%
32.20 -0.16 -0.49% -14.70%
245.64 1.50 0.61% -5.20%
107.04 -4.42 -3.97% 13.29%
47.02 0.28 0.59% -3.45%
77.03 0.91 1.20% 4.58%
19.10 0.04 0.21% -1.72%
30.21 -0.05 -0.17% 40.62%
66.06 1.06 1.63% 7.38%
45.98 -0.40 -0.85% 8.69%
33.40 0.17 0.51% 64.61%
185.46 -2.19 -1.17% -1.35%
29.22 -1.47 -4.79% 5.28%
100.76 -4.16 -3.96% 12.39%
92.86 -3.63 -3.76% -23.60%
64.04 0.24 0.38% -15.31%
29.68 -0.03 -0.11% 19.62%
69.26 -1.51 -2.14% 7.72%
102.49 -0.90 -0.87% 7.86%
101.43 3.58 3.65% 14.44%
110.36 -3.31 -2.91% -23.49%
84.12 1.56 1.89% -1.86%
35.87 0.16 0.45% 5.81%
80.80 0.92 1.15% 10.94%
49.15 0.31 0.63% 13.85%
68.31 0.43 0.63% -8.68%
106.39 -4.07 -3.68% 28.60%
43.84 -0.33 -0.75% 25.65%
117.14 -0.59 -0.50% -18.78%
80.79 -0.97 -1.19% -9.03%
61.98 -0.24 -0.39% 11.17%
50.69 0.90 1.81% 5.28%
98.07 -0.38 -0.39% -0.04%
59.91 1.01 1.71% -27.98%
150.35 -1.92 -1.26% -45.36%
68.70 -0.61 -0.88% -8.52%
90.84 -2.38 -2.55% 16.02%
33.24 -0.33 -0.98% 24.45%
19.67 -0.27 -1.35% -39.75%
216.25 -0.56 -0.26% -9.66%
82.43 -2.41 -2.84% -13.09%
82.54 -0.63 -0.76% -2.23%
429.03 3.21 0.75% 32.01%
66.30 -1.18 -1.75% 12.58%
71.30 -0.17 -0.24% 60.26%
139.16 2.38 1.74% -7.39%
76.34 0.74 0.98% -0.10%
33.18 0.34 1.02% 55.06%
104.98 2.21 2.15% 0.14%
64.22 -0.17 -0.26% 23.95%
46.39 -0.78 -1.65% -26.80%
50.67 -1.03 -1.99% 37.08%
26.40 0.54 2.09% 0.19%
81.36 -1.25 -1.51% -13.86%
28.12 0.42 1.52% -5.24%
165.81 -3.80 -2.24% 38.88%
106.13 3.45 3.36% 0.11%
125.81 -1.90 -1.49% 11.57%
161.81 -0.89 -0.54% -25.10%
37.86 1.25 3.41% -17.57%
67.65 -1.27 -1.84% 14.08%
30.92 -0.08 -0.24% -22.87%
123.47 -4.29 -3.36% 36.57%
86.91 -1.23 -1.40% 47.71%
72.32 -0.80 -1.09% 22.96%
36.84 0.03 0.08% 45.18%
25.29 -0.24 -0.94% -7.06%
121.22 -5.01 -3.97% -14.28%
86.22 -1.48 -1.69% 13.21%
32.39 -0.04 -0.11% 53.05%
150.50 -0.55 -0.36% -14.57%
104.21 -3.86 -3.57% -5.14%
28.41 -0.19 -0.66% 9.14%
23.98 0.22 0.90% -6.07%
59.48 -0.95 -1.57% 41.12%
58.06 -2.16 -3.59% 16.26%
47.35 -1.16 -2.38% 1.18%
32.18 0.28 0.88% -21.32%
71.89 -0.36 -0.50% -17.68%
16.95 0.36 2.17% -57.97%
86.06 1.24 1.46% 3.60%
26.95 -0.01 -0.04% -35.44%
97.63 -0.16 -0.16% -2.09%
22.01 0.81 3.80% -39.75%
36.66 -1.25 -3.30% -29.76%
91.63 0.85 0.94% -21.87%
14.97 -0.09 -0.56% 34.68%
25.41 0.18 0.71% -4.62%
24.64 2.17 9.63% 18.09%
16.79 -0.37 -2.16% 5.60%
61.71 -2.88 -4.46% 19.59%
85.15 1.25 1.49% 2.44%
55.87 -0.77 -1.36% 28.99%
81.82 -0.84 -1.01% -6.91%
37.78 -0.17 -0.44% -27.90%
18.25 -0.14 -0.75% -10.06%
29.64 -1.17 -3.80% -32.25%
36.28 -0.32 -0.89% -42.09%
92.85 0.29 0.31% -4.67%
46.68 -0.01 -0.01% 8.19%
106.89 -0.005 -0.005% -41.43%
51.54 0.19 0.37% -9.12%
38.65 -1.41 -3.51% -19.28%
38.41 -0.53 -1.36% -46.00%
13.13 -0.01 -0.08% -4.16%
123.35 -3.04 -2.41% -37.53%
66.15 -0.22 -0.33% 27.26%
39.58 -0.79 -1.95% -18.47%
21.59 -0.84 -3.72% -22.87%
46.67 0.31 0.67% 15.92%
49.80 -0.21 -0.41% 17.52%
15.13 0.01 0.03% -19.41%
26.86 0.17 0.64% -19.48%
106.16 -0.29 -0.27% 6.34%
16.34 -0.21 -1.24% -30.46%
12.19 -0.44 -3.48% 22.57%
32.10 -1.00 -3.02% -28.97%
16.04 -0.36 -2.17% -15.20%
38.27 -0.85 -2.17% -21.78%
23.63 -0.30 -1.23% -20.60%
14.21 0.03 0.18% -11.08%
34.88 0.43 1.23% 7.51%
20.27 -0.15 -0.76% -40.26%
25.81 -0.17 -0.65% 0.39%
142.42 0 0% 20.36%
40.91 0.70 1.74% -16.53%
53.05 -0.03 -0.06% -26.98%
46.62 -0.06 -0.12% -2.33%
32.09 -0.18 -0.56% -14.21%
36.15 -0.73 -1.98% 46.83%
35.23 -0.23 -0.63% 8.30%
17.40 0.28 1.64% -7.69%
4.69 0.02 0.43% 23.75%
65.19 0.61 0.94% -22.02%
38.91 0.27 0.69% -14.40%
8.21 0.02 0.24% 60.67%
12.58 0.12 0.92% 1.82%
26.75 -0.75 -2.71% 8.70%
17.53 -0.005 -0.03% 127.07%
17.95 -0.04 -0.22% -29.79%
5.56 0.01 0.18% 3.25%
14.54 0.21 1.43% -8.53%
21.51 -0.09 -0.42% -77.79%
26.14 -0.63 -2.35% 78.37%
10.50 0 0% 26.52%
29.15 0.13 0.45% -24.91%
13.15 -0.27 -1.98% -38.60%
27.48 0.27 0.99% -10.82%
17.71 0.06 0.31% 17.28%
23.41 0.03 0.11% -40.54%
3.94 0.02 0.38% 3.68%
6.31 0.01 0.08% 66.58%
14.75 -0.31 -2.03% -26.64%
6.99 -0.17 -2.31% -50.83%
18.67 -0.45 -2.33% 102.49%
9.61 -0.08 -0.83% -0.21%
5.48 0.06 1.11% -52.60%
160.70 -1.22 -0.75% -7.17%
Preço Dia Ano
S&P MidCap 400 1872 -12.42 -0.66% 2.07%
NASDAQ 100 7107 0 0% 17.13%
Dow Jones 25444 64.89 0.26% 9.33%
Russell 2000 1542 -18.71 -1.20% 2.17%
S&P VIX 19 -0.17 -0.17% 9.92%
S&P 500 2767 -1.00 -0.04% 7.91%



SPX S&P 500 | Preço Das Ações

Valor Preço Ações Gráfico Histórico Ganhos Dividendo - Rendimento - SPX S&P 500 Preço Das Ações - 10/22/2018.