S&P 500 - Preço Das Ações

SPX

4124

Mudança Diária:

0.77%

Anual:

49.36%

Preço Dia Ano
255.85 2.60 1.03% 54.58%
133.00 2.64 2.02% 94.69%
3,372.20 72.90 2.21% 55.48%
2,285.88 20.44 0.90% 87.74%
312.46 -0.56 -0.18% 78.76%
400,000.00 3,999.00 1.01% 41.44%
161.25 -1.72 -1.06% 15.37%
222.52 1.82 0.82% 31.68%
139.78 0.07 0.05% 11.56%
136.37 -0.89 -0.65% 17.61%
156.28 1.16 0.75% 59.16%
376.30 11.41 3.13% 42.80%
380.08 2.34 0.62% 44.33%
68.26 1.21 1.80% 16.29%
319.23 4.80 1.53% 60.59%
57.49 -0.11 -0.19% 1.45%
36.60 0.64 1.78% 4.15%
30.04 0.04 0.13% -0.50%
76.31 0.82 1.09% -5.25%
39.99 0.29 0.73% 67.18%
53.18 0.06 0.11% 13.32%
555.07 0.79 0.14% 39.91%
55.87 -0.13 -0.23% 30.66%
576.00 3.32 0.58% 113.45%
142.57 0.03 0.02% 9.02%
187.89 0.57 0.30% 81.54%
504.04 4.20 0.84% 57.19%
52.09 0.18 0.35% 26.37%
102.92 -0.10 -0.10% 21.21%
75.58 0.30 0.40% 42.68%
120.90 1.12 0.94% 40.83%
53.57 -0.76 -1.40% 44.04%
266.77 2.27 0.86% 153.49%
184.49 1.88 1.03% 27.75%
231.28 6.83 3.04% 51.66%
677.02 -6.78 -0.99% 316.02%
248.95 2.07 0.84% 14.06%
62.61 0.70 1.13% 6.26%
135.45 1.77 1.32% 60.37%
363.21 1.99 0.55% 21.22%
478.88 7.37 1.56% 51.87%
231.48 1.23 0.53% 28.51%
122.00 1.35 1.12% 22.59%
107.54 1.44 1.36% 33.92%
287.71 3.29 1.16% 66.72%
232.36 2.42 1.05% 59.01%
91.07 1.63 1.82% 23.15%
135.73 0.61 0.45% 12.03%
77.94 0.18 0.23% -67.00%
129.03 -1.08 -0.83% 49.97%
386.23 0.21 0.05% 4.40%
485.09 -0.39 -0.08% 86.63%
240.39 -0.72 -0.30% -3.75%
40.50 0.47 1.17% 28.86%
223.24 3.06 1.39% 51.97%
614.24 -0.92 -0.15% 30.77%
195.43 0.23 0.12% 81.51%
65.11 0.09 0.14% -13.51%
284.80 2.60 0.92% 53.03%
226.98 7.12 3.24% 64.55%
72.42 0.09 0.12% 55.14%
140.57 0.23 0.16% 91.77%
113.18 0.14 0.12% 57.72%
198.00 2.28 1.16% 35.25%
198.51 4.30 2.21% 108.52%
149.93 1.05 0.71% 21.30%
175.94 2.92 1.69% 78.76%
74.07 0.28 0.38% 25.63%
808.35 7.75 0.97% 78.68%
417.61 6.29 1.53% 66.98%
58.85 -0.13 -0.22% 13.13%
124.29 0.14 0.11% 28.17%
247.93 5.06 2.08% -0.05%
213.35 3.07 1.46% -15.43%
253.32 3.45 1.38% 47.21%
369.10 3.49 0.95% 37.50%
530.00 5.96 1.14% 87.52%
252.36 -2.59 -1.02% 71.29%
246.10 7.85 3.29% 38.66%
361.01 8.12 2.30% 50.09%
147.78 0.74 0.50% 63.60%
51.49 0.01 0.02% 27.32%
76.30 0.09 0.12% -4.06%
175.24 -0.51 -0.29% 11.58%
109.51 1.07 0.99% 26.73%
475.17 -1.19 -0.25% -8.09%
204.63 1.89 0.93% 12.02%
189.44 1.24 0.66% 35.77%
82.76 -0.59 -0.71% 62.47%
302.12 3.54 1.19% 86.24%
330.81 -0.33 -0.10% 84.62%
159.85 -0.15 -0.09% 30.01%
784.48 14.13 1.83% 58.63%
687.46 -0.23 -0.03% 4.61%
97.54 -0.08 -0.08% 11.65%
80.72 0.52 0.65% 103.94%
230.75 0.27 0.12% 102.16%
79.78 0.14 0.18% 14.81%
69.45 0.42 0.61% 45.14%
205.36 1.90 0.93% 96.18%
62.73 -0.13 -0.21% 8.68%
2,450.06 22.07 0.91% 72.42%
95.78 -0.68 -0.71% 52.64%
219.44 3.47 1.61% 25.64%
339.95 3.83 1.14% 0.32%
13.60 0.15 1.12% 93.73%
95.30 0.01 0.01% 106.41%
213.30 0.49 0.23% 48.48%
268.17 2.44 0.92% -16.96%
57.29 0.51 0.90% 55.72%
222.63 4.33 1.98% 46.53%
39.32 0.60 1.55% 11.67%
117.17 1.13 0.97% 37.56%
61.51 -0.29 -0.47% 2.91%
126.18 1.35 1.08% 32.79%
417.74 10.59 2.60% 19.95%
284.36 1.25 0.44% 31.53%
98.29 1.81 1.88% 59.64%
255.29 1.81 0.71% -47.81%
138.91 -0.44 -0.32% 178.49%
403.37 -0.37 -0.09% 39.36%
60.02 0.77 1.30% 76.84%
136.69 -0.86 -0.63% 3.00%
314.29 1.19 0.38% 36.00%
84.92 0.92 1.10% -1.26%
95.68 0.70 0.74% 24.10%
67.57 0.73 1.09% 94.33%
85.99 1.83 2.17% -58.50%
206.66 -0.53 -0.26% 20.45%
51.23 -0.01 -0.02% 49.36%
272.49 4.82 1.80% 76.61%
160.69 0.78 0.49% 34.35%
180.21 2.10 1.18% 78.50%
377.00 2.93 0.78% 169.67%
134.68 1.84 1.39% 39.20%
237.00 2.00 0.85% 27.16%
141.26 -0.62 -0.44% 0.09%
297.57 4.14 1.41% 84.92%
208.12 0.63 0.30% 6.30%
208.12 0.63 0.30% 10.51%
85.75 -0.24 -0.28% 2.69%
161.24 -0.88 -0.54% 61.77%
62.61 1.07 1.74% -3.70%
421.58 3.38 0.81% 33.95%
54.18 -0.61 -1.11% 22.83%
40.14 -0.67 -1.64% 41.31%
60.13 -0.82 -1.35% 4.27%
134.28 1.13 0.85% 5.75%
662.00 -6.00 -0.90% 155.82%
61.94 -0.66 -1.05% 33.38%
183.00 -1.11 -0.60% 33.63%
382.89 4.51 1.19% 40.12%
190.88 2.84 1.51% 84.23%
44.83 -0.12 -0.27% 18.66%
140.46 -1.09 -0.77% 28.51%
16.53 -0.30 -1.78% 10.57%
91.94 0.90 0.99% 79.61%
275.69 -3.95 -1.41% -4.61%
75.86 0.50 0.66% 97.96%
95.29 -0.01 -0.01% 60.07%
67.43 -0.29 -0.43% 5.93%
140.45 0.55 0.39% 79.17%
117.10 0.05 0.04% 19.49%
128.22 0.77 0.60% 47.38%
224.15 -0.06 -0.03% 42.20%
79.03 0.61 0.78% 28.38%
60.16 0.07 0.12% 161.45%
80.55 0.49 0.61% 52.85%
257.88 1.12 0.44% 28.02%
48.62 0.62 1.29% 35.06%
286.58 2.14 0.75% 131.99%
70.98 -0.07 -0.10% 19.27%
61.92 0.61 0.99% 80.42%
516.71 8.49 1.67% 48.51%
62.47 0.28 0.45% 79.72%
448.50 3.21 0.72% 44.71%
159.50 -0.61 -0.38% 11.81%
92.35 -0.51 -0.55% -2.81%
71.77 -0.42 -0.58% 65.79%
134.17 1.44 1.08% 137.47%
80.86 0.25 0.31% 71.86%
148.48 -0.96 -0.64% 90.14%
101.65 0.98 0.97% 57.87%
352.85 -1.19 -0.34% 132.00%
207.66 3.32 1.62% 66.41%
37.78 0.55 1.48% 20.59%
68.46 0.40 0.59% -15.13%
86.18 -1.06 -1.22% -0.62%
182.70 1.49 0.82% 26.73%
190.13 -2.74 -1.42% 2.51%
103.55 1.20 1.17% 31.26%
114.96 0.30 0.26% 49.18%
46.35 -0.87 -1.84% -1.59%
75.17 0.05 0.07% -11.40%
71.09 -1.79 -2.46% 43.04%
179.52 3.09 1.75% 75.59%
51.64 0.15 0.29% 38.52%
205.30 0.56 0.27% 3.17%
61.25 -0.05 -0.08% 18.56%
1,531.42 7.37 0.48% 105.81%
131.91 1.22 0.93% 73.09%
1,438.50 21.35 1.51% 52.68%
502.88 3.22 0.64% 97.68%
96.36 0.32 0.33% 50.21%
169.48 4.94 3.00% 56.90%
131.54 0.60 0.46% 90.31%
239.98 2.91 1.23% 26.51%
93.36 0.52 0.56% 41.60%
151.65 1.29 0.86% 42.50%
261.85 0.84 0.32% 86.86%
191.06 0.60 0.32% 30.65%
199.16 1.92 0.97% 26.70%
366.70 4.46 1.23% 50.95%
71.69 -0.07 -0.10% 7.80%
259.38 2.44 0.95% 77.11%
145.35 -0.11 -0.08% 103.14%
23.60 -0.08 -0.34% 38.01%
84.94 1.83 2.20% 47.72%
185.94 0.29 0.16% 15.20%
62.66 -1.20 -1.88% -0.22%
26.76 -0.30 -1.11% 67.77%
264.59 3.55 1.36% 64.81%
352.48 6.76 1.96% 80.68%
71.19 -0.03 -0.04% 161.78%
50.06 -0.16 -0.32% 55.13%
34.77 -0.22 -0.63% -20.85%
155.01 0.54 0.35% 60.57%
94.35 1.38 1.48% 62.67%
89.86 2.23 2.54% 33.48%
151.68 -0.01 -0.01% 18.88%
88.11 -1.53 -1.71% -40.74%
190.87 1.40 0.74% 45.68%
129.72 -3.05 -2.30% 55.73%
61.76 1.31 2.17% 110.35%
32.98 0.60 1.85% 112.23%
150.47 2.42 1.63% 60.62%
79.96 -0.87 -1.08% -9.15%
286.42 3.13 1.10% 31.25%
72.79 0.59 0.82% 10.76%
46.60 0.54 1.17% 81.82%
161.73 -0.06 -0.04% 103.28%
76.56 0.23 0.30% 23.13%
86.47 2.06 2.44% 45.47%
321.09 2.63 0.83% 131.15%
59.71 -0.62 -1.03% 0.54%
70.96 0.71 1.01% 19.42%
12.51 0 0% 142.44%
135.46 0.51 0.38% 24.69%
52.83 -0.53 -0.99% 108.57%
58.54 0.40 0.69% 62.30%
168.40 -0.87 -0.51% 14.29%
122.48 2.86 2.39% 79.22%
131.29 0.97 0.74% 70.57%
118.03 3.09 2.69% 67.02%
28.64 -0.08 -0.28% 10.58%
101.14 -0.14 -0.14% 3.32%
75.11 -0.51 -0.67% 43.12%
146.23 1.58 1.09% 58.17%
142.34 -0.43 -0.30% 1.68%
65.19 -0.22 -0.34% 21.76%
197.62 1.04 0.53% 88.86%
249.28 4.30 1.76% 91.92%
117.55 0.67 0.57% 54.33%
534.56 3.08 0.58% 38.56%
185.81 2.07 1.13% 53.03%
188.73 -0.93 -0.49% 108.61%
86.79 -0.52 -0.60% 27.44%
116.81 1.36 1.18% 36.70%
156.10 2.58 1.68% 51.13%
104.08 1.08 1.05% 79.32%
615.24 -0.86 -0.14% 96.06%
80.53 -0.58 -0.72% 6.21%
93.93 2.46 2.69% 143.15%
1,222.41 16.01 1.33% 77.69%
171.80 1.58 0.93% 83.92%
115.91 1.58 1.38% 77.50%
592.56 16.81 2.92% 219.06%
142.43 2.28 1.63% 134.49%
201.91 2.43 1.22% 77.04%
36.19 -1.11 -2.98% 13.24%
103.87 -0.52 -0.50% 9.12%
283.33 1.75 0.62% 18.15%
44.75 0.18 0.40% 119.26%
315.55 4.30 1.38% 56.04%
386.05 5.03 1.32% 29.22%
427.09 6.94 1.65% 33.03%
60.46 -0.14 -0.23% -1.14%
105.52 3.24 3.17% 155.19%
254.75 2.73 1.08% 81.38%
48.07 -0.68 -1.39% -0.89%
132.55 0.18 0.14% 58.61%
175.44 0.85 0.49% 68.89%
137.65 2.02 1.49% 76.88%
36.08 0.45 1.26% 42.05%
37.46 0.46 1.24% 44.13%
401.62 3.71 0.93% 46.38%
108.72 2.21 2.07% 30.13%
381.23 2.19 0.58% 76.21%
63.42 -0.04 -0.06% 85.11%
390.35 6.43 1.67% 9.35%
296.52 4.64 1.59% 85.46%
184.02 0.42 0.23% 53.35%
126.69 0.03 0.02% 46.58%
95.77 -0.83 -0.86% 83.33%
140.28 1.90 1.37% 16.83%
60.05 0.80 1.35% 22.48%
73.80 0.37 0.50% 84.92%
100.66 0.32 0.32% 9.58%
155.72 0.17 0.11% -4.54%
37.54 0.51 1.38% 86.77%
11.73 0.16 1.38% 31.80%
35.43 0.47 1.34% -1.23%
147.19 -2.30 -1.54% 87.38%
602.57 10.34 1.75% 48.75%
73.63 0.05 0.07% 79.76%
49.27 -0.54 -1.08% 111.91%
20.11 -0.60 -2.90% 51.32%
156.00 1.63 1.06% 52.06%
172.53 2.18 1.28% 57.66%
240.79 3.73 1.57% 109.53%
128.21 0.08 0.06% 16.28%
153.63 0.77 0.50% 38.71%
139.96 1.44 1.04% 62.05%
442.67 5.66 1.30% 44.65%
104.74 0.87 0.84% 4.16%
32.39 -0.24 -0.74% 22.18%
32.39 -0.24 -0.74% 20.63%
21.93 -0.16 -0.72% 4.58%
80.42 1.65 2.09% 85.04%
54.94 0.32 0.59% 59.66%
146.85 0.43 0.29% 32.17%
34.04 -0.33 -0.96% 310.12%
60.66 -0.24 -0.39% -0.15%
507.51 4.61 0.92% 156.43%
322.22 2.19 0.68% 59.04%
108.92 0.43 0.40% 54.39%
80.29 0.69 0.87% 106.99%
80.53 0.53 0.66% 58.18%
177.69 1.04 0.59% 98.16%
72.93 -0.01 -0.01% 66.66%
43.11 0.17 0.40% 27.17%
262.20 0 0% 91.98%
24.59 -0.14 -0.57% 60.40%
15.79 0.05 0.32% 52.41%
66.79 0.23 0.35% 63.18%
100.18 0.66 0.66% 176.89%
37.56 -0.29 -0.77% 70.73%
38.44 0.30 0.79% 121.30%
111.88 0.39 0.35% 29.15%
131.63 3.48 2.72% 110.27%
50.92 0.46 0.91% 74.26%
99.13 0.81 0.82% -4.13%
77.66 0.41 0.53% 39.30%
419.72 0.62 0.15% 31.54%
217.42 2.10 0.98% 48.28%
307.14 3.01 0.99% 63.68%
191.86 -1.66 -0.86% 126.44%
50.58 0.26 0.52% 92.91%
108.00 2.27 2.15% 58.38%
54.01 -0.14 -0.26% 5.63%
4,902.13 153.64 3.24% 77.31%
109.26 1.84 1.71% 98.26%
62.98 1.46 2.37% 59.81%
138.38 0.80 0.58% 43.44%
346.04 4.36 1.28% 75.15%
30.54 -0.08 -0.26% 168.81%
44.06 0.09 0.20% 14.26%
54.74 -0.17 -0.31% 68.12%
116.89 1.17 1.01% 63.96%
169.51 1.90 1.13% 78.56%
177.21 -0.01 -0.01% 60.76%
135.11 2.34 1.76% 61.81%
133.39 1.83 1.39% 74.53%
188.19 1.59 0.85% 77.91%
42.00 0.12 0.29% 91.00%
35.74 -0.04 -0.11% 80.05%
20.61 0.28 1.38% 78.29%
42.80 0.55 1.30% 164.20%
79.52 1.88 2.42% 53.45%
109.00 2.14 2.00% 48.12%
133.06 -0.86 -0.64% 118.20%
97.45 0.94 0.97% 36.73%
29.30 0.74 2.59% 154.78%
73.88 0.20 0.27% 77.47%
61.96 0.55 0.90% 96.70%
497.69 7.61 1.55% 192.05%
41.88 -0.41 -0.97% 160.77%
21.23 0.18 0.86% 98.97%
151.30 2.39 1.60% 84.11%
131.69 0.84 0.64% 37.51%
95.24 -0.97 -1.01% 28.32%
174.98 0.41 0.23% 197.64%
79.62 0.84 1.07% 40.25%
137.84 1.60 1.17% 55.12%
143.10 -2.64 -1.81% 135.01%
64.20 0.05 0.08% 59.54%
197.13 5.16 2.69% 81.22%
30.68 0.42 1.39% 90.68%
24.71 0.06 0.24% -3.89%
45.37 0.66 1.48% 113.20%
127.03 1.16 0.92% 88.39%
210.42 -1.13 -0.53% 74.33%
77.41 -0.21 -0.27% 32.87%
131.39 -2.10 -1.57% 89.60%
105.09 0.57 0.55% 27.17%
333.81 4.06 1.23% 113.45%
21.07 -0.28 -1.31% 168.41%
183.97 3.47 1.92% 67.25%
53.61 0.60 1.13% 43.27%
16.27 0.22 1.37% 86.58%
27.72 0.04 0.14% 95.35%
86.00 -1.00 -1.15% 118.08%
50.00 -1.58 -3.06% 11.06%
254.77 1.47 0.58% 26.04%
38.73 0.38 0.99% 29.19%
324.71 3.46 1.08% 212.94%
138.18 1.31 0.96% 37.19%
81.77 -0.05 -0.06% 2.71%
112.23 2.20 2.00% 93.73%
23.24 0.01 0.04% 37.60%
25.19 0.14 0.56% 26.33%
99.41 1.43 1.46% 24.71%
99.41 1.43 1.46% 24.71%
17.38 -0.47 -2.63% -8.43%
238.71 7.54 3.26% 104.04%
89.88 0.09 0.10% 169.34%
69.39 0.72 1.05% 34.22%
25.41 -0.19 -0.74% 16.35%
54.56 1.41 2.65% 120.00%
17.06 -0.16 -0.89% 49.52%
44.08 0.35 0.80% 106.56%
206.87 0.23 0.11% 6.09%
100.69 2.25 2.29% 114.87%
40.53 0.32 0.80% -19.54%
67.27 0.44 0.66% 69.75%
45.60 0.21 0.46% 8.34%
41.77 -0.37 -0.88% 200.29%
236.99 3.04 1.30% 135.46%
58.43 -1.00 -1.68% 102.57%
235.59 1.23 0.52% 106.37%
58.36 0.34 0.59% 35.19%
52.80 0.05 0.09% 62.91%
29.40 -0.05 -0.17% 83.29%
37.66 0.28 0.75% 43.52%
147.32 1.15 0.79% 132.70%
74.80 -0.40 -0.53% 126.12%
57.73 0.02 0.03% 66.32%
11.51 0.22 1.95% -0.78%
146.96 1.64 1.13% 35.36%
46.48 0.48 1.04% 77.68%
62.70 -0.27 -0.43% 93.70%
24.63 -0.07 -0.28% 157.10%
26.68 -0.04 -0.15% 184.13%
58.38 0.49 0.85% 112.76%
202.93 4.48 2.26% 143.29%
46.01 0.49 1.08% 53.83%
62.07 1.26 2.07% 97.30%
105.42 0.24 0.23% 26.13%
6.23 0.01 0.16% -83.75%
127.54 3.96 3.20% 67.88%
81.35 1.11 1.38% 98.75%
27.03 0.18 0.67% 103.16%
55.94 0.94 1.70% 85.95%
35.17 -0.68 -1.90% 40.62%
17.99 0.11 0.62% 55.35%
25.57 0.03 0.12% 85.42%
93.72 2.20 2.40% 189.98%
13.09 -0.30 -2.24% 8.81%
79.61 -1.58 -1.95% 96.04%
10.91 0.01 0.09% 148.52%
22.04 -0.30 -1.34% 126.98%
17.25 -0.29 -1.65% 105.85%
71.49 0.50 0.70% 118.09%
67.86 0.01 0.01% 35.96%
46.69 1.31 2.89% 58.43%
19.40 -0.02 -0.10% 83.89%
31.44 -0.02 -0.06% 101.67%
31.47 0.43 1.39% 157.95%
19.18 0.20 1.05% 119.70%
23.54 -0.11 -0.47% 103.63%
44.93 1.56 3.60% 204.20%
47.39 0.89 1.91% 65.24%
24.89 0.16 0.65% 36.83%
26.32 0.44 1.70% 175.03%
72.20 0.77 1.08% 37.24%
17.19 -0.53 -2.99% 38.29%
39.74 -0.05 -0.13% 52.14%
72.63 -0.06 -0.08% 146.12%
20.36 0.43 2.16% 117.75%
7.55 -0.17 -2.20% -10.23%
93.12 1.48 1.62% 186.52%
66.78 1.58 2.42% 387.09%
110.50 5.94 5.68% 139.90%
42.05 1.46 3.60% 118.67%
155.63 1.49 0.97% 147.42%
20.15 0.16 0.80% 116.78%
27.63 0.39 1.43% 75.43%
37.67 0.69 1.87% 84.30%
32.44 1.03 3.28% 289.44%
39.91 -1.06 -2.59% 79.77%
52.49 0.81 1.57% 189.84%
61.70 -0.85 -1.36% 224.05%
109.81 -1.86 -1.67% 206.56%
53.53 1.35 2.59% 310.82%
13.82 -0.24 -1.71% 44.56%
52.19 1.42 2.80% 179.24%
77.17 -0.11 -0.14% 151.12%
25.82 -1.08 -4.01% 38.45%
16.42 -0.23 -1.38% 101.23%
39.18 0.87 2.27% 120.86%
32.50 0.35 1.09% 112.98%
16.73 0.56 3.46% 171.59%
4.12 -0.18 -4.19% 69.55%
3.55 0.09 2.60% -0.84%
9.00 -0.70 -7.22% 121.67%
17.92 0.03 0.17% 142.82%
31.36 -0.09 -0.29% 315.36%
14.64 0.11 0.76% 81.86%
22.74 0.53 2.39% 199.60%
14.68 0.46 3.23% 115.88%
12.17 -0.19 -1.54% 38.77%
6.20 -0.07 -1.04% 63.59%
22.09 -0.11 -0.50% 155.08%
25.93 -0.33 -1.26% 172.95%
30.03 0.40 1.35% 469.83%
3.27 -0.16 -4.66% 123.97%
8.34 -0.03 -0.36% 277.38%
158.36 -11.90 -6.99% 3,240.93%
13.00 0.24 1.88% 230.79%
5.19 0.12 2.37% 429.11%
250.00 -1.95 -0.77% 431.24%
218.57 3.18 1.48% 294.25%
Preço Dia Ano
Dow Jones 33783 297.03 0.89% 44.43%
S&P MidCap 400 2670 12.63 0.48% 73.70%
NASDAQ 100 13832 86.55 0.63% 66.00%
Russell 2000 2243 0.88 0.04% 85.10%
S&P 500 4124 31.63 0.77% 49.36%
S&P VIX 16 -0.26 -0.26% -24.48%