S&P 500

SPX

2769

Mudança Diária:

29.87 1.09%

Mudança Anual:

1.98%


Preço Dia Ano
169.80 -0.70 -0.41% -1.28%
1,609.99 0.73 0.05% 9.50%
108.10 -0.10 -0.09% 16.99%
1,111.65 -2.05 -0.18% 0.77%
161.67 -0.80 -0.49% -8.20%
49.93 0.58 1.18% 13.36%
51.66 -0.01 -0.02% 11.50%
112.59 0.09 0.08% 6.22%
157.40 0.14 0.09% -36.85%
357.00 -0.21 -0.06% 28.73%
51.98 -0.02 -0.04% -18.94%
67.70 0.10 0.15% -16.37%
71.00 0.25 0.35% 26.81%
41.82 -0.18 -0.43% -6.86%
106.00 0.75 0.71% 19.38%
106.01 -0.83 -0.78% -14.92%
181.70 0.80 0.44% -6.14%
119.90 0.59 0.49% 53.92%
57.04 0.54 0.96% 36.95%
13.92 0.07 0.51% -15.59%
105.56 0.01 0.01% -7.95%
136.53 0.15 0.11% 4.32%
77.71 0 0% 2.61%
144.91 0 0% 18.77%
29.09 -0.02 -0.07% -11.56%
100.15 0.16 0.16% 6.18%
49.22 0 0% -14.52%
270.60 -0.53 -0.20% 19.32%
30.50 0.03 0.10% -16.47%
192.41 0.02 0.01% 2.99%
119.00 -0.35 -0.29% 7.32%
222.11 0 0% 26.54%
55.10 -0.06 -0.11% 12.52%
45.32 0.08 0.18% 2.87%
79.84 0.03 0.04% 45.11%
64.22 -0.05 -0.08% -15.81%
80.85 0 0% -31.27%
137.80 -0.23 -0.17% -11.21%
92.40 0.13 0.14% 13.12%
259.90 0.45 0.17% 28.21%
179.98 0.01 0.01% 14.42%
75.25 0 0% 27.49%
159.28 0.23 0.14% 39.21%
48.85 0.11 0.23% -23.99%
121.80 -0.68 -0.56% 57.24%
127.60 -0.16 -0.13% 0.83%
10.10 0.01 0.10% -31.48%
281.45 -0.48 -0.17% 12.63%
51.64 -0.03 -0.06% -23.33%
110.85 -0.02 -0.02% 5.75%
307.05 -0.18 -0.06% -14.16%
107.69 0.31 0.29% 10.82%
104.69 0.45 0.43% 9.46%
136.30 0.10 0.07% -12.59%
198.65 0.15 0.08% -24.95%
44.95 0 0% -31.34%
69.98 0.45 0.65% -0.96%
100.70 0.45 0.45% -6.66%
148.81 -0.86 -0.57% 29.10%
550.00 1.50 0.27% 30.49%
72.50 -0.04 -0.06% 32.77%
47.76 -0.40 -0.83% 8.94%
179.50 0.20 0.11% -25.55%
90.51 -0.18 -0.20% -3.64%
66.70 0.22 0.33% -4.80%
175.85 0.45 0.26% 7.60%
189.89 7.02 3.84% 35.66%
84.11 -0.29 -0.34% -7.83%
197.45 -0.42 -0.21% 2.52%
159.40 0.41 0.26% -3.24%
39.00 -0.09 -0.23% -4.42%
73.01 0.17 0.23% 0.16%
94.35 0.20 0.21% -12.98%
414.98 -8.99 -2.12% 28.61%
174.01 -0.90 -0.51% -19.90%
51.24 0.16 0.31% -2.35%
99.00 -0.06 -0.06% 16.44%
39.11 0.01 0.03% -30.29%
8.52 -0.02 -0.23% -21.22%
57.93 0.23 0.40% 0.16%
160.90 0.55 0.34% 41.39%
36.58 0 0% -14.61%
145.35 0 0% -18.46%
41.75 -0.23 -0.55% -1.74%
181.29 0.31 0.17% 25.75%
15.41 -0.07 -0.45% -61.48%
13.80 0.06 0.44% -25.24%
50.78 0.14 0.28% -9.72%
57.89 0.31 0.54% 26.56%
46.90 -0.25 -0.53% -19.14%
59.97 0.47 0.79% -11.23%
12.30 0.02 0.16% -33.28%
65.09 -0.12 -0.18% 29.46%
17.10 0.02 0.12% 7.78%
34.97 -0.08 -0.23% -33.99%
47.89 0.24 0.50% -44.64%
83.10 -0.28 -0.34% -21.92%
69.60 -0.49 -0.70% 40.81%
22.98 0.34 1.50% -21.04%
124.85 0.34 0.27% -24.21%
24.50 0 0% -32.17%
47.40 -0.06 -0.13% -8.85%
86.80 0.40 0.46% -11.20%
606.00 0.11 0.02% 90.75%
74.30 0.66 0.90% 19.94%
24.88 0 0% -3.27%
19.14 0.10 0.53% 23.64%
30.32 -0.14 -0.46% -2.45%
8.95 0.02 0.22% -1.81%
18.85 0.06 0.32% -36.07%
2.61 -0.01 -0.38% -5.61%
4.18 -0.01 -0.24% 14.36%
16.85 -0.07 -0.41% -23.55%
4.55 0 0% 53.98%
11.49 0.06 0.52% -27.55%
14.83 -0.05 -0.34% 8.45%
2.67 0.02 0.75% -69.35%
308,139.00 4,249.00 1.40% 2.21%
42.40 0.43 1.02% 17.97%
417.97 8.15 1.99% 17.72%
98.56 0.10 0.10% 20.98%
51.72 0.24 0.47% 3.67%
37.60 0.34 0.91% -3.12%
115.91 0 0% 5.82%
85.30 0.62 0.73% 26.24%
185.85 -0.83 -0.44% 1.51%
83.46 1.61 1.97% -18.89%
208.50 3.57 1.74% -11.34%
152.00 1.48 0.98% -1.52%
170.24 0.61 0.36% 26.75%
159.10 1.25 0.79% -1.55%
216.02 2.18 1.02% 15.69%
108.27 1.30 1.22% 2.79%
252.49 6.35 2.58% 21.40%
70.01 0.91 1.32% 27.71%
51.31 0.85 1.68% -6.67%
41.99 1.27 3.12% -23.67%
50.43 0.43 0.86% 35.86%
184.04 1.43 0.78% 19.66%
431.00 7.62 1.80% -20.64%
111.24 0.88 0.80% 13.19%
73.60 1.49 2.07% 4.38%
332.87 8.16 2.51% 12.31%
305.50 -2.67 -0.87% 31.66%
246.56 2.05 0.84% 12.21%
46.36 1.07 2.36% -11.15%
50.23 0.73 1.47% -34.39%
186.83 1.29 0.70% 17.68%
124.15 3.54 2.94% -22.58%
177.81 2.02 1.15% 27.70%
67.10 0.53 0.80% -1.25%
133.21 2.49 1.90% -9.68%
175.05 2.95 1.71% -21.10%
184.61 3.48 1.92% -14.80%
234.00 3.22 1.40% 34.68%
87.45 -0.37 -0.42% 15.46%
286.98 6.38 2.27% -18.19%
183.36 -0.40 -0.22% 17.73%
39.80 -0.12 -0.30% 48.48%
95.99 0.34 0.36% 5.52%
52.99 1.22 2.36% -6.13%
155.01 1.63 1.06% 11.13%
68.31 1.83 2.75% -3.98%
42.32 2.13 5.30% -29.54%
144.07 5.32 3.83% -10.70%
44.86 1.06 2.42% -4.23%
118.50 -0.25 -0.21% 9.10%
57.25 0.15 0.26% -17.94%
81.40 1.79 2.25% -17.31%
144.26 2.04 1.43% 42.87%
310.30 8.74 2.90% 16.03%
163.45 1.84 1.14% 24.07%
73.26 0.36 0.49% -3.27%
188.07 2.35 1.27% 16.92%
121.05 2.43 2.05% -12.86%
73.85 0.73 1.00% -9.50%
95.37 2.11 2.26% 12.74%
48.56 -0.64 -1.30% 11.79%
75.50 -0.45 -0.59% 3.61%
439.18 7.40 1.71% 8.67%
91.16 1.01 1.12% 10.13%
71.19 0.34 0.48% 14.82%
71.80 1.09 1.54% 26.92%
73.43 0.99 1.37% 9.58%
48.24 0.38 0.79% 27.92%
87.64 1.32 1.53% -19.29%
23.20 -0.03 -0.13% 8.44%
18.80 -0.08 -0.42% 10.62%
118.44 1.59 1.36% 3.43%
50.75 1.01 2.03% -6.97%
65.15 1.11 1.73% -1.65%
67.54 0.98 1.47% 14.46%
78.85 1.65 2.14% -3.50%
171.97 2.35 1.39% 22.02%
174.00 2.38 1.39% 6.75%
94.00 0.71 0.76% 20.19%
31.89 0.29 0.92% -32.35%
49.28 0.68 1.40% -44.67%
108.93 2.63 2.47% 11.90%
86.90 0.93 1.08% 18.33%
177.78 1.66 0.94% 31.69%
206.84 -1.31 -0.63% 11.15%
129.70 2.77 2.18% -6.80%
94.38 1.15 1.23% 0.78%
79.71 0.36 0.45% 21.31%
45.85 2.05 4.68% -22.79%
421.39 0.80 0.19% 6.22%
169.26 5.53 3.38% 0.57%
35.10 0.45 1.30% -7.22%
85.78 1.43 1.70% -39.95%
70.66 2.00 2.91% -31.95%
27.27 0.41 1.53% -6.00%
82.14 1.28 1.58% -19.56%
58.72 0.09 0.15% -10.43%
311.96 5.84 1.91% 12.80%
115.26 1.21 1.06% 7.24%
34.51 0.78 2.31% 16.43%
118.50 -0.02 -0.02% 25.22%
129.42 3.49 2.77% 13.11%
94.12 0.27 0.29% 13.21%
92.69 1.54 1.69% 2.47%
67.14 0.46 0.69% 17.75%
390.13 7.08 1.85% 54.62%
117.97 0.75 0.64% -10.45%
109.11 1.85 1.72% -6.04%
97.58 0.24 0.25% -12.10%
71.29 1.60 2.30% -10.50%
75.78 0.61 0.81% 13.34%
135.56 1.17 0.87% -8.81%
44.50 -0.03 -0.07% -20.46%
56.32 0.39 0.70% 13.92%
73.21 0.09 0.12% 27.19%
104.73 1.23 1.19% 16.32%
196.07 0.35 0.18% 22.13%
56.79 0.21 0.37% -18.45%
25.54 0.12 0.47% -27.28%
173.66 4.59 2.71% -6.30%
77.63 1.08 1.41% 19.14%
68.10 1.23 1.84% -1.10%
48.93 0.81 1.68% -28.40%
172.27 3.13 1.85% -10.88%
155.47 4.08 2.70% -6.65%
93.09 1.81 1.98% -11.13%
53.46 0.19 0.36% 21.11%
177.39 0.98 0.56% -4.45%
29.50 0.54 1.86% 2.79%
78.51 0.47 0.60% 2.72%
136.39 3.31 2.49% -14.68%
78.00 0.98 1.27% 9.74%
64.03 0.37 0.58% 13.27%
60.50 -0.02 -0.03% 0.28%
62.61 1.43 2.34% -17.68%
204.50 3.09 1.53% 22.74%
17.51 0.49 2.88% -16.26%
109.35 1.15 1.06% 9.37%
59.40 -0.17 -0.29% -17.82%
57.91 1.11 1.95% -10.65%
43.20 0.15 0.35% 25.76%
138.63 1.44 1.05% 29.70%
28.70 1.37 5.01% -17.19%
130.68 3.52 2.77% -17.70%
16.00 0.49 3.16% -17.70%
919.75 14.79 1.63% 28.45%
74.47 0.20 0.27% 20.56%
30.46 -0.09 -0.29% -3.13%
98.55 0.02 0.02% -8.00%
316.62 4.81 1.54% 20.11%
127.00 0.24 0.19% 21.90%
119.81 0.60 0.50% 15.93%
32.22 0.70 2.22% -21.97%
175.40 0.29 0.17% 50.07%
86.66 0.21 0.24% -13.34%
164.80 2.56 1.58% 5.15%
70.00 -0.10 -0.14% 20.34%
156.28 -0.07 -0.04% 18.14%
133.62 0.51 0.38% 11.72%
27.17 0.65 2.45% -18.01%
79.01 1.10 1.41% 4.30%
91.10 0.50 0.55% 7.28%
39.59 0.14 0.35% 20.55%
33.30 0.63 1.93% -13.10%
92.78 0.68 0.74% 6.56%
48.73 0.49 1.02% -9.50%
54.82 0.82 1.52% -8.71%
16.00 0 0% 29.72%
150.17 3.41 2.32% -13.94%
14.01 0.32 2.34% -11.50%
128.47 1.07 0.84% 21.71%
32.45 0.78 2.46% -17.03%
62.97 0.60 0.96% 14.91%
29.81 0.78 2.69% -16.64%
212.24 3.20 1.53% 0.51%
55.82 0.32 0.58% -19.01%
50.79 1.94 3.97% -19.46%
48.90 0.66 1.37% -17.45%
109.31 0.38 0.35% -5.50%
39.97 0.17 0.43% -12.88%
86.37 2.71 3.24% -12.38%
108.50 1.36 1.27% -1.60%
33.24 0.13 0.39% -15.04%
278.82 0.97 0.35% 23.68%
90.83 0.50 0.55% -10.97%
46.70 0.82 1.79% -6.75%
75.00 0.72 0.97% -4.58%
18.64 0.30 1.64% -4.41%
27.15 -0.04 -0.15% 20.16%
69.75 0.72 1.04% 26.75%
54.13 -0.82 -1.49% 36.97%
29.30 0.53 1.84% 22.52%
234.69 3.19 1.38% 15.07%
105.12 -1.08 -1.02% 14.75%
113.14 0.45 0.40% -9.08%
61.61 1.69 2.82% -20.54%
23.54 0.69 3.02% -20.71%
73.93 1.45 2.00% -5.65%
87.81 2.31 2.70% -15.92%
107.59 1.90 1.80% 13.42%
89.86 0.17 0.19% 19.07%
87.76 0.60 0.69% 11.30%
68.80 0.53 0.78% 2.14%
112.12 0.22 0.20% 18.02%
45.50 -0.27 -0.59% -12.64%
134.86 3.16 2.40% -21.67%
82.71 0.95 1.16% -17.41%
71.62 0.23 0.32% 9.81%
52.77 0.27 0.51% 19.42%
60.91 1.07 1.79% -23.67%
139.21 0.41 0.30% -44.28%
61.28 0.12 0.20% -3.21%
91.45 0.75 0.83% 1.45%
29.15 0.60 2.10% -14.63%
23.40 0.34 1.47% -13.37%
173.21 6.24 3.74% -29.22%
91.20 1.13 1.25% -10.75%
62.39 0.02 0.03% -10.26%
65.93 -0.10 -0.15% 0.41%
132.01 -0.65 -0.49% -7.32%
85.48 1.49 1.77% 11.06%
32.11 0.17 0.53% 26.17%
103.38 1.84 1.81% -17.00%
70.14 -0.64 -0.90% 5.02%
19.01 0.81 4.45% -63.09%
41.77 -0.77 -1.81% -0.31%
30.85 -0.09 -0.29% 37.48%
85.40 1.43 1.70% 2.25%
30.89 0.06 0.19% 14.94%
171.28 2.54 1.51% 18.13%
107.54 2.64 2.52% -1.38%
135.53 1.80 1.35% 14.16%
190.02 2.53 1.35% -11.38%
34.79 0.34 0.99% -24.51%
59.59 1.50 2.58% -18.08%
37.46 0.21 0.56% -13.39%
125.09 2.30 1.87% 18.52%
97.58 1.80 1.88% 45.42%
68.72 0.83 1.22% 9.97%
42.46 -0.15 -0.35% 65.15%
25.07 0.15 0.60% -24.68%
112.90 0.51 0.45% -24.05%
93.99 0.64 0.69% 22.34%
157.78 1.86 1.19% -3.51%
132.74 0.97 0.74% 10.48%
27.12 0.16 0.59% 2.92%
25.23 0.51 2.06% 5.30%
44.44 0.54 1.23% -13.64%
50.11 1.18 2.41% -11.75%
34.92 -0.35 -0.99% 8.79%
48.95 0.35 0.72% -45.34%
17.16 0 0% -37.62%
83.36 1.53 1.87% -3.81%
26.30 0.22 0.84% -21.91%
104.90 0.95 0.91% -10.42%
18.86 0.59 3.23% -43.20%
41.92 1.18 2.90% -19.85%
75.99 1.12 1.50% -23.05%
17.10 0.04 0.23% 64.58%
27.08 0.30 1.12% 14.99%
23.38 0.35 1.52% -7.70%
66.98 0.70 1.06% 19.18%
89.96 0.42 0.47% 14.61%
53.15 1.67 3.24% 8.74%
91.56 -0.12 -0.13% 7.01%
36.32 0.93 2.63% -28.10%
17.80 0.05 0.28% -11.84%
27.34 0.07 0.26% -42.24%
43.58 -0.10 -0.23% -25.43%
91.60 0.63 0.69% -4.78%
36.31 0.62 1.74% -37.47%
139.36 1.79 1.30% -17.24%
43.69 0.17 0.39% -27.98%
28.25 0.05 0.18% -41.23%
42.72 0.89 2.13% -39.69%
12.75 0.25 2.00% -19.99%
108.96 3.53 3.35% -41.88%
57.40 0.42 0.74% -10.91%
36.01 -0.67 -1.83% -22.83%
27.12 0.21 0.78% -9.31%
47.78 1.44 3.11% 8.54%
17.76 0.08 0.45% 16.34%
49.61 0.19 0.38% 26.27%
98.21 1.08 1.11% 10.92%
18.80 0.09 0.48% -5.62%
42.15 0.05 0.12% -1.38%
17.34 0.39 2.30% -11.64%
44.95 0.57 1.28% 1.40%
29.23 0.41 1.42% 10.87%
24.00 -0.20 -0.83% -11.70%
45.56 0.53 1.18% -40.36%
49.02 -2.00 -3.92% -26.34%
35.76 0.33 0.93% 1.94%
30.23 -0.06 -0.20% -14.58%
46.45 0.38 0.82% 26.57%
10.87 0.49 4.72% -18.12%
63.90 0.20 0.31% -14.97%
39.08 0.80 2.09% -24.88%
4.77 0.28 6.24% -1.95%
11.73 0.11 0.95% -13.94%
27.92 0.28 1.01% 7.74%
10.57 0.05 0.48% 53.86%
19.90 0.24 1.22% -6.88%
10.22 0.29 2.92% -31.91%
18.70 1.02 5.77% -63.24%
24.47 0.63 2.64% 24.34%
8.37 0.13 1.58% -3.52%
30.58 0.40 1.33% -23.51%
21.81 0.03 0.14% 30.13%
10.50 0.90 9.38% -24.43%
23.13 0 0% -27.17%
3.13 0.05 1.62% -23.66%
7.05 0.06 0.86% -43.03%
11.31 0.06 0.53% 0.53%
Preço Dia Ano
S&P MidCap 400 1914 0 0% 1.36%
NASDAQ 100 7041 0 0% 3.86%
Dow Jones 25832 443.86 1.74% 3.48%
Russell 2000 1569 24.14 1.56% 2.57%
S&P VIX 15 0.78 1.11% -4.58%
S&P 500 2769 29.87 1.09% 1.98%



SPX S&P 500 | Preço Das Ações

Valor Preço Ações Gráfico Histórico Ganhos Dividendo - Rendimento - SPX S&P 500 Preço Das Ações - 2/19/2019.