US SPX 500 Índice (SPX500) Preços & Dados Histórica

Anúncio

US SPX 500
SPX500
Aberto
6,008.45
+31.05 (+0.52%)
em:USD•A partir de: 18 de jun. de 2025 09:40 UTC
Fecho anterior
5,977.40
Máximo
6,014.65
Mínimo
5,977.20

US SPX 500 Taxas históricas

Frequência

Diário

De May 18, 2025a Jun 18, 2025

Data	Máximo	Mínimo	Abertura	Encerrado	% Variação
18 de jun de 2025	6,015.60	5,977.20	5,977.60	6,008.20	0.51%
17 de jun de 2025	6,024.50	5,970.80	5,997.20	5,977.40	-0.33%
16 de jun de 2025	6,050.60	5,978.60	5,983.80	5,996.80	0.22%
15 de jun de 2025	5,985.80	5,947.00	5,953.00	5,984.00	0.52%
13 de jun de 2025	6,026.10	5,923.60	6,010.60	5,973.80	-0.61%
12 de jun de 2025	6,047.80	5,983.60	6,013.80	6,010.20	-0.06%
11 de jun de 2025	6,070.40	6,002.00	6,037.00	6,014.20	-0.38%
10 de jun de 2025	6,047.80	5,986.40	6,008.40	6,037.20	0.48%
9 de jun de 2025	6,023.10	5,985.40	5,996.40	6,008.60	0.20%
8 de jun de 2025	6,008.60	5,988.00	6,008.40	5,996.20	-0.20%
6 de jun de 2025	6,017.40	5,939.60	5,939.60	6,004.40	1.09%
5 de jun de 2025	6,008.20	5,922.20	5,966.60	5,939.40	-0.46%
4 de jun de 2025	5,991.20	5,965.40	5,975.60	5,966.60	-0.15%
3 de jun de 2025	5,983.60	5,901.50	5,927.20	5,976.00	0.82%
2 de jun de 2025	5,947.20	5,857.80	5,888.80	5,927.00	0.65%
1 de jun de 2025	5,899.20	5,883.40	5,890.80	5,888.60	-0.04%
30 de mai de 2025	5,923.10	5,843.10	5,894.60	5,903.40	0.15%
29 de mai de 2025	5,997.40	5,873.70	5,981.00	5,894.20	-1.45%
28 de mai de 2025	5,987.20	5,882.80	5,926.20	5,981.20	0.93%
27 de mai de 2025	5,930.60	5,849.40	5,865.80	5,926.20	1.03%
26 de mai de 2025	5,882.00	5,848.80	5,852.40	5,865.60	0.23%
25 de mai de 2025	5,863.40	5,801.40	5,802.50	5,852.60	0.86%
23 de mai de 2025	5,857.60	5,743.20	5,846.40	5,801.80	-0.76%
22 de mai de 2025	5,881.60	5,814.80	5,847.00	5,846.00	-0.02%
21 de mai de 2025	5,942.80	5,834.00	5,940.20	5,846.40	-1.58%
20 de mai de 2025	5,975.40	5,912.10	5,971.40	5,939.60	-0.53%
19 de mai de 2025	5,977.40	5,875.00	5,923.40	5,971.60	0.81%
18 de mai de 2025	5,930.20	5,908.20	5,915.20	5,923.00	0.13%

Mais elevado:6,070.40

Mais baixo:5,743.20

Média:5,945.01

Diferença:93.00

% Variação:1.57%

Desenvolvido por:

Índices

US SPX 500

Negoceie com uma corretora regulada