S&P 500

SPX

2600

Mudança Diária:

-50.59 -1.91%

Mudança Anual:

-2.82%


Preço Dia Ano
166.90 1.02 0.61% -3.89%
1,628.60 33.74 2.12% 38.36%
108.47 2.03 1.91% 25.08%
1,054.72 8.69 0.83% -0.79%
300,800.00 570.00 0.19% 1.53%
142.99 -1.81 -1.25% -20.56%
100.94 0.52 0.52% -4.73%
136.93 4.13 3.11% -3.82%
76.15 0.61 0.81% -8.16%
136.02 0.67 0.50% 19.97%
92.30 0.60 0.65% -4.81%
43.70 -0.08 -0.17% 17.68%
267.54 2.41 0.91% 20.70%
174.63 2.33 1.35% -4.32%
115.13 1.37 1.20% -3.72%
46.37 0.42 0.91% 21.56%
57.40 0.39 0.68% 9.17%
48.62 0.58 1.20% 9.08%
320.85 2.85 0.90% 9.15%
96.80 0.15 0.15% 5.43%
49.47 0.12 0.23% 7.19%
77.38 0.86 1.12% 37.77%
113.61 1.19 1.06% 2.31%
149.61 2.46 1.67% -21.71%
36.57 0.16 0.43% -7.83%
272.92 5.96 2.23% 43.64%
73.33 0.74 1.02% 13.25%
120.60 0.62 0.51% -20.89%
193.88 1.46 0.76% 9.67%
233.61 2.91 1.26% 31.44%
184.15 0.46 0.25% 5.87%
200.21 4.06 2.07% -15.80%
119.05 0.59 0.50% -5.52%
7.06 -0.04 -0.56% -60.36%
58.89 1.08 1.87% -9.06%
260.95 5.21 2.04% -1.55%
210.80 4.00 1.94% 9.57%
95.80 1.10 1.16% -5.23%
66.67 0.96 1.46% -11.65%
105.48 -0.30 -0.28% 7.23%
126.73 -0.09 -0.07% -13.56%
174.32 1.48 0.86% -32.15%
49.26 0.15 0.30% 41.23%
65.03 -0.42 -0.65% 11.76%
79.55 0.99 1.26% 11.10%
318.33 3.06 0.97% -2.92%
136.43 1.47 1.09% 15.53%
503.18 9.99 2.02% 31.10%
44.04 0.36 0.82% 1.59%
69.19 0.83 1.21% -36.66%
204.03 2.57 1.28% 27.93%
98.48 0.24 0.24% 30.16%
35.31 0.25 0.71% -13.79%
171.42 0.90 0.53% 17.65%
109.11 1.20 1.11% -15.97%
68.53 0.68 1.00% -4.71%
382.96 1.36 0.36% -1.45%
33.41 0.68 2.08% -36.42%
81.18 1.85 2.33% 6.91%
120.70 0.06 0.05% -10.51%
88.22 0.80 0.92% 1.95%
81.23 0.88 1.10% -25.57%
134.41 2.92 2.22% 24.12%
77.08 0.60 0.78% -41.51%
29.04 0.11 0.38% -24.32%
53.30 0.48 0.90% -16.81%
112.01 2.37 2.16% -3.08%
354.06 5.32 1.53% 47.40%
66.60 0.55 0.83% -4.45%
57.10 0.45 0.79% -17.33%
137.10 1.23 0.91% -26.42%
62.27 0.77 1.25% 8.73%
56.90 0.92 1.63% -18.07%
86.07 0.32 0.37% -19.00%
89.90 1.09 1.23% 27.54%
29.68 0.60 2.05% -26.65%
33.17 0.75 2.31% -35.10%
39.65 0.75 1.92% -51.34%
54.28 0.41 0.76% 1.92%
91.24 1.48 1.64% -13.37%
26.20 0.16 0.61% 21.97%
28.16 0.20 0.70% 33.98%
109.64 0.71 0.65% 22.30%
108.29 1.51 1.41% -34.77%
39.25 0.64 1.64% -6.55%
29.11 0.51 1.78% -3.96%
22.39 0.82 3.80% -22.66%
82.88 2.20 2.73% 18.26%
70.69 0.18 0.26% 8.64%
67.12 1.84 2.82% 16.31%
92.08 3.07 3.45% 34.48%
61.47 0.79 1.30% 75.63%
11.74 -0.01 -0.09% -24.04%
41.15 0.77 1.91% -38.40%
11.93 0.20 1.66% -47.22%
24.48 0.08 0.33% -17.85%
46.51 -0.53 -1.12% -25.39%
30.29 0.38 1.27% -20.67%
195.90 -3.06 -1.54% 27.88%
46.79 -0.45 -0.94% -3.10%
55.07 -0.70 -1.26% -26.32%
114.25 -4.14 -3.50% -4.14%
85.61 -2.10 -2.39% -12.10%
93.58 -1.93 -2.02% 12.04%
70.72 -1.47 -2.03% 27.36%
82.55 -1.79 -2.12% -24.69%
136.54 -2.28 -1.64% -11.29%
142.38 -3.46 -2.37% 9.10%
137.02 -4.12 -2.92% 29.90%
155.56 -4.69 -2.93% 1.93%
52.74 -1.19 -2.20% -26.35%
111.93 -2.93 -2.55% 29.34%
52.19 -1.45 -2.70% -16.35%
98.52 -2.26 -2.24% -16.51%
234.20 -7.32 -3.03% 21.97%
287.51 -4.72 -1.62% -10.93%
93.34 -0.95 -1.01% 7.78%
64.63 -1.50 -2.27% 23.95%
48.80 -0.40 -0.80% -10.41%
39.12 -1.87 -4.57% -37.01%
39.70 -0.90 -2.22% -25.12%
71.83 -1.54 -2.10% -1.59%
181.21 -0.99 -0.54% 14.44%
382.26 -5.01 -1.29% -25.29%
100.37 -2.13 -2.08% 7.02%
100.02 -2.81 -2.73% 1.53%
274.96 -5.47 -1.95% 21.57%
231.31 -5.58 -2.36% 4.48%
41.17 -0.26 -0.63% -19.60%
45.21 -0.60 -1.31% -39.00%
166.55 -6.32 -3.65% 8.01%
118.63 -1.27 -1.06% -18.07%
166.51 -0.29 -0.17% 16.68%
65.93 -2.92 -4.23% 24.70%
183.89 -3.29 -1.76% -23.38%
65.11 -1.57 -2.35% -7.78%
128.29 -0.86 -0.67% -10.55%
168.88 -2.13 -1.25% -15.02%
65.21 -0.26 -0.40% -11.93%
187.95 0.01 0.01% 24.50%
169.80 -2.63 -1.53% -10.67%
90.63 -0.27 -0.30% 3.28%
262.51 -5.35 -2.00% -15.46%
182.54 -1.52 -0.83% 8.85%
35.74 -1.24 -3.35% 38.69%
86.82 -2.01 -2.26% -13.08%
48.52 0.43 0.89% -10.48%
135.28 -4.85 -3.46% 4.42%
34.74 -0.28 -0.80% -20.45%
150.95 -6.57 -4.17% 2.71%
73.34 -0.13 -0.17% -16.83%
204.90 -7.05 -3.33% 0.45%
148.64 0.33 0.22% -1.41%
60.48 -0.25 -0.41% -10.04%
37.43 0.14 0.38% -37.00%
130.60 -2.64 -1.98% -20.98%
38.93 -0.59 -1.49% -23.99%
114.45 -0.60 -0.52% 3.41%
56.33 -0.26 -0.45% -14.57%
78.83 -1.56 -1.94% -18.09%
126.61 -9.71 -7.12% 43.12%
300.27 -12.23 -3.91% 18.52%
67.05 0.37 0.55% 7.30%
154.37 -0.67 -0.43% 14.04%
76.87 0.82 1.08% -9.43%
88.36 -2.59 -2.84% 22.55%
47.28 -0.28 -0.58% -7.76%
77.13 -0.46 -0.59% 9.51%
385.46 -0.43 -0.11% -4.48%
82.43 -0.31 -0.37% -28.73%
83.03 -1.00 -1.19% 0.06%
64.78 -0.34 -0.52% -1.81%
62.05 -1.10 -1.74% 11.92%
65.71 -1.24 -1.85% 0.60%
181.29 -1.34 -0.73% -19.21%
47.01 0.06 0.13% 15.39%
82.34 -1.34 -1.60% -22.33%
22.06 -0.25 -1.10% 5.25%
53.45 -0.10 -0.19% -4.79%
16.19 -0.22 -1.34% -9.70%
117.65 -0.75 -0.63% -0.73%
45.70 -0.33 -0.71% -7.69%
91.16 -0.22 -0.24% 6.26%
59.73 -2.39 -3.85% -8.98%
65.44 -0.54 -0.82% 7.35%
70.54 -0.27 -0.37% -8.65%
153.87 -2.23 -1.43% 11.21%
8.52 0.02 0.19% -33.26%
155.23 -2.05 -1.30% -3.23%
29.03 -0.89 -2.96% -34.89%
44.69 -1.07 -2.33% -49.90%
104.70 -1.15 -1.09% 10.47%
75.13 -1.09 -1.43% 1.01%
160.08 -3.86 -2.35% 40.31%
50.08 -0.26 -0.52% -22.50%
203.24 4.19 2.11% -3.92%
79.25 -1.34 -1.66% -23.77%
79.82 -0.55 -0.68% 11.16%
50.89 -1.60 -3.05% 7.09%
387.27 -2.05 -0.53% -15.41%
145.52 -3.43 -2.31% -3.30%
31.97 -0.17 -0.53% -14.17%
63.63 0.44 0.70% -35.39%
23.44 -0.43 -1.78% -21.12%
73.14 -0.44 -0.60% -24.00%
273.60 -7.60 -2.70% 8.35%
118.21 0.61 0.52% 10.04%
137.11 -1.50 -1.08% -11.93%
31.44 -0.53 -1.66% -1.84%
104.92 -1.24 -1.17% 15.40%
91.71 -1.76 -1.88% 11.35%
83.22 -1.56 -1.84% -6.62%
60.15 -1.30 -2.12% 15.33%
44.63 -0.28 -0.62% 10.33%
106.98 1.91 1.82% -14.45%
100.23 -0.67 -0.66% -12.85%
92.05 -1.21 -1.30% -10.20%
61.86 -1.40 -2.21% -16.97%
116.69 -6.17 -5.02% -28.23%
37.38 -0.74 -1.95% -34.11%
55.62 -0.19 -0.33% 6.63%
70.02 0 0% 9.68%
95.84 -1.44 -1.48% 10.55%
187.25 0.65 0.35% 5.32%
60.36 -0.69 -1.13% -7.11%
24.02 -0.48 -1.95% -31.99%
151.06 -3.31 -2.14% -23.73%
74.49 -0.37 -0.49% 12.71%
47.08 -0.43 -0.91% -29.35%
147.91 -1.77 -1.18% -14.56%
176.45 -0.37 -0.21% 36.97%
133.88 -0.59 -0.44% -21.05%
86.55 -0.35 -0.40% -13.49%
53.15 -0.54 -1.00% 4.66%
156.84 -0.36 -0.23% -21.80%
29.55 -0.21 -0.71% 11.89%
26.04 -0.47 -1.77% -50.88%
83.74 -0.20 -0.23% -4.95%
118.46 0.56 0.48% -28.48%
69.40 -1.74 -2.45% 2.72%
16.99 0.11 0.62% -0.09%
59.54 0.01 0.02% -14.60%
55.33 -0.75 -1.34% -31.96%
170.06 -1.78 -1.04% 7.70%
15.15 -0.35 -2.23% -23.37%
107.85 -2.16 -1.96% -5.50%
55.34 -0.59 -1.05% -15.26%
48.23 0.32 0.67% -18.49%
51.04 -1.17 -2.24% 17.64%
44.59 -0.72 -1.59% 21.28%
126.67 -2.38 -1.84% 36.16%
25.89 -0.98 -3.65% -31.26%
110.00 -2.17 -1.93% -34.94%
43.33 0.25 0.58% -22.87%
13.44 -0.34 -2.47% -21.57%
870.42 -13.06 -1.48% 24.87%
74.25 -0.72 -0.95% 8.98%
56.40 0.70 1.26% -6.04%
10.55 -0.37 -3.40% -37.82%
30.53 -0.30 -0.97% -9.67%
284.09 -1.52 -0.53% 23.56%
118.33 -1.26 -1.05% -2.02%
118.13 -1.69 -1.41% 4.41%
153.04 -3.27 -2.09% 37.29%
78.86 -3.03 -3.70% -15.40%
148.06 -0.38 -0.26% 3.67%
62.45 0.05 0.07% -2.85%
69.72 -0.51 -0.73% 10.40%
15.05 -0.58 -3.68% 0.30%
164.54 -0.54 -0.33% 11.47%
125.63 -0.22 -0.17% -2.67%
23.70 -0.58 -2.39% -22.35%
70.38 -1.38 -1.92% -4.10%
71.85 -0.58 -0.80% -17.09%
39.10 -0.35 -0.87% 22.92%
30.24 -1.06 -3.39% -23.38%
84.80 -1.10 -1.28% 9.01%
41.25 -0.07 -0.17% -25.95%
49.48 -0.50 -0.99% -14.08%
11.84 -23.99 -66.96% -72.20%
137.40 -2.31 -1.65% -13.62%
12.19 -0.23 -1.81% -16.37%
151.69 -4.09 -2.63% 49.64%
31.34 -0.57 -1.79% -27.87%
26.65 -0.85 -3.09% -19.39%
190.86 -1.05 -0.54% -4.21%
50.03 -2.36 -4.50% -20.64%
43.69 0.44 1.02% -37.91%
40.11 -0.80 -1.96% -34.66%
68.84 -0.78 -1.12% -27.25%
66.29 -0.03 -0.05% 15.50%
97.10 -0.02 -0.02% -18.93%
35.47 -0.62 -1.70% -29.91%
68.91 -0.72 -1.03% -20.37%
33.29 -0.74 -2.17% -7.17%
262.50 0.77 0.29% 5.08%
82.37 -1.39 -1.66% -18.72%
45.11 -0.40 -0.88% -9.27%
75.68 -1.36 -1.77% 2.90%
17.76 -0.03 -0.14% -11.80%
69.72 -0.72 -1.02% 20.02%
47.98 -0.55 -1.13% 21.87%
188.93 -2.26 -1.18% -3.80%
21.84 -0.87 -3.83% -14.85%
99.57 0.82 0.83% -17.49%
53.52 -0.91 -1.67% -30.99%
20.17 -1.18 -5.51% -37.13%
65.36 -0.23 -0.35% -5.77%
85.49 -2.85 -3.23% -13.56%
98.70 -1.41 -1.41% 7.34%
89.68 -0.78 -0.86% 7.08%
29.89 -0.49 -1.61% -20.82%
86.61 -0.41 -0.47% 11.81%
43.64 -0.63 -1.41% -12.57%
68.38 -0.45 -0.65% -8.58%
103.12 -1.10 -1.06% 16.81%
105.73 -3.15 -2.89% -35.58%
71.37 -0.58 -0.81% -20.87%
65.22 -0.89 -1.34% 11.73%
52.85 -0.63 -1.18% 7.39%
84.20 0.44 0.53% -10.43%
62.13 -1.07 -1.69% -22.44%
116.94 -1.26 -1.07% -57.50%
61.17 -1.19 -1.91% -9.69%
84.79 -0.05 -0.05% -1.66%
173.29 -2.20 -1.25% -27.74%
76.24 -1.89 -2.42% -21.72%
456.85 -15.88 -3.36% 46.34%
61.14 -0.04 -0.07% 19.07%
135.36 -0.17 -0.13% -13.09%
79.58 -0.12 -0.15% 7.19%
30.86 -0.05 -0.16% 23.59%
102.06 -1.71 -1.65% -14.56%
19.38 -0.81 -4.01% -67.11%
42.05 0.41 0.97% 2.35%
28.89 -0.12 -0.40% 7.02%
77.14 -1.10 -1.41% -16.25%
29.27 -0.07 -0.24% 1.79%
165.70 -3.32 -1.96% 26.46%
96.65 -0.50 -0.51% -12.90%
121.09 -10.88 -8.24% 7.36%
174.60 -0.90 -0.51% -14.56%
39.12 -0.29 -0.72% -21.11%
58.01 -1.39 -2.34% -17.66%
29.54 0.01 0.03% -30.13%
101.27 -2.21 -2.14% 5.46%
58.73 -1.16 -1.94% -11.27%
42.34 -0.35 -0.81% 53.92%
26.58 -0.05 -0.19% -20.74%
93.07 -1.52 -1.61% -34.19%
83.75 -2.30 -2.67% 9.97%
30.57 -0.23 -0.75% 24.37%
147.23 -2.71 -1.81% -16.43%
119.18 -2.31 -1.90% 8.48%
27.77 -0.33 -1.17% -2.22%
23.33 -0.80 -3.30% -12.43%
48.51 -0.47 -0.95% 6.77%
37.82 0.33 0.88% -38.62%
41.50 -1.00 -2.35% -18.38%
34.98 0.03 0.07% -7.29%
57.03 -1.48 -2.53% -34.04%
22.09 -0.67 -2.94% -27.75%
77.23 -0.79 -1.01% -13.79%
25.67 -0.27 -1.04% -30.78%
91.16 0.39 0.43% -21.36%
16.96 -0.28 -1.62% -53.57%
34.55 0.09 0.26% -32.93%
68.56 -2.92 -4.09% -38.90%
15.92 0.14 0.89% 48.23%
27.46 -0.16 -0.58% 3.62%
22.16 -1.07 -4.59% 8.34%
17.67 -0.14 -0.79% 30.07%
57.64 -0.75 -1.28% 4.25%
91.23 -1.10 -1.19% 9.76%
43.14 -0.76 -1.73% -8.92%
86.13 -1.31 -1.50% 4.70%
29.65 -0.70 -2.32% -46.82%
18.15 -0.55 -2.94% -6.68%
30.78 -0.43 -1.38% -46.72%
37.00 -0.73 -1.92% -40.95%
89.29 -0.58 -0.65% -13.50%
32.89 -0.64 -1.91% -34.75%
113.06 -4.13 -3.52% -31.17%
47.75 -1.03 -2.11% -27.08%
28.53 -0.57 -1.96% -32.78%
39.03 -0.67 -1.68% -44.88%
12.27 -0.33 -2.62% -23.53%
95.34 -3.03 -3.08% -51.95%
58.44 -2.36 -3.88% 1.69%
34.72 -0.22 -0.62% -31.18%
25.65 -0.16 -0.62% -23.27%
41.71 -1.76 -4.05% -1.56%
16.41 0.06 0.34% -11.11%
24.46 -0.29 -1.17% -17.46%
47.14 0.19 0.39% 7.50%
90.10 0.13 0.14% -8.33%
13.53 -0.28 -1.99% -36.93%
7.57 -0.52 -6.37% -19.95%
33.84 1.44 4.44% -31.58%
15.27 -0.20 -1.26% -18.85%
36.14 -0.50 -1.36% -22.65%
14.77 -0.97 -6.16% -46.85%
27.61 -0.97 -3.38% -14.90%
20.79 -0.55 -2.58% -33.87%
26.98 -0.05 -0.19% -0.85%
143.78 -0.31 -0.22% 21.51%
51.01 3.05 6.36% 15.30%
43.51 -1.80 -3.96% -36.90%
30.30 -0.32 -1.03% -19.64%
33.10 -0.51 -1.52% 0.91%
37.38 -0.11 -0.29% -2.98%
11.72 -1.10 -8.58% -24.87%
2.34 -0.24 -9.30% -33.24%
48.99 -0.62 -1.25% -40.88%
33.37 -0.07 -0.21% -36.49%
4.08 -0.36 -8.01% -19.78%
9.56 -0.30 -2.99% -27.39%
23.29 -1.32 -5.36% -0.81%
10.19 -0.95 -8.53% 27.38%
16.98 0.01 0.06% -23.75%
3.83 -0.32 -7.71% -25.20%
12.36 -0.40 -3.13% -10.43%
14.56 -0.10 -0.68% -71.42%
21.19 -2.26 -9.62% 47.84%
7.02 -0.31 -4.17% -17.03%
25.59 -0.49 -1.86% -37.46%
19.13 -1.69 -8.12% -17.95%
10.36 -0.56 -5.09% -37.47%
21.61 -1.13 -4.97% -40.81%
4.45 0.05 1.14% 34.44%
3.21 -0.22 -6.41% -13.94%
12.78 -0.01 -0.08% -30.26%
6.53 -0.32 -4.67% -40.20%
15.87 -0.12 -0.75% 131.51%
9.82 -0.28 -2.73% -15.13%
2.65 -0.05 -1.85% -67.04%
Preço Dia Ano
S&P MidCap 400 1732 -25.81 -1.47% -8.16%
NASDAQ 100 6592 -173.01 -2.56% 1.94%
Dow Jones 24086 190.25 0.79% -2.85%
Russell 2000 1410 -21.89 -1.53% -7.82%
S&P VIX 21 0.98 0.67% 11.90%
S&P 500 2600 -50.59 -1.91% -2.82%



SPX S&P 500 | Preço Das Ações

Valor Preço Ações Gráfico Histórico Ganhos Dividendo - Rendimento - SPX S&P 500 Preço Das Ações - 12/15/2018.