US SPX 500 Índice (SPX500) Preços & Dados Histórica

Anúncio

US SPX 500 Taxas históricas

Frequência

Diário

De Feb 17, 2025a Mar 17, 2025

Data	Máximo	Mínimo	Abertura	Encerrado	% Variação
17 de mar de 2025	5,613.40	5,602.00	5,604.20	5,605.20	0.02%
16 de mar de 2025	5,626.60	5,598.40	5,626.00	5,604.40	-0.38%
14 de mar de 2025	5,645.10	5,543.60	5,549.00	5,623.60	1.34%
13 de mar de 2025	5,619.40	5,506.80	5,617.00	5,549.40	-1.20%
12 de mar de 2025	5,671.00	5,546.80	5,590.20	5,617.40	0.49%
11 de mar de 2025	5,647.00	5,530.30	5,598.00	5,589.80	-0.15%
10 de mar de 2025	5,751.00	5,567.40	5,726.60	5,597.80	-2.25%
9 de mar de 2025	5,741.00	5,704.20	5,731.60	5,727.20	-0.08%
7 de mar de 2025	5,785.70	5,666.70	5,757.60	5,765.60	0.14%
6 de mar de 2025	5,843.60	5,714.60	5,833.60	5,757.40	-1.31%
5 de mar de 2025	5,863.30	5,744.40	5,820.40	5,833.40	0.22%
4 de mar de 2025	5,874.40	5,734.40	5,867.60	5,820.00	-0.81%
3 de mar de 2025	5,990.80	5,812.50	5,946.20	5,867.60	-1.32%
2 de mar de 2025	5,974.80	5,937.80	5,963.20	5,945.60	-0.30%
28 de fev de 2025	5,962.00	5,839.20	5,865.80	5,949.20	1.42%
27 de fev de 2025	6,004.40	5,864.00	5,955.20	5,865.40	-1.51%
26 de fev de 2025	6,013.50	5,935.70	5,978.00	5,954.80	-0.39%
25 de fev de 2025	6,004.60	5,913.00	5,998.20	5,978.20	-0.33%
24 de fev de 2025	6,053.80	5,980.90	6,038.20	5,998.80	-0.65%
23 de fev de 2025	6,045.60	6,020.40	6,024.00	6,038.20	0.24%
21 de fev de 2025	6,127.60	6,011.80	6,122.00	6,016.40	-1.72%
20 de fev de 2025	6,142.60	6,088.50	6,142.20	6,122.40	-0.32%
19 de fev de 2025	6,152.50	6,114.90	6,139.60	6,142.60	0.05%
18 de fev de 2025	6,140.20	6,101.20	6,124.80	6,139.20	0.24%
17 de fev de 2025	6,130.60	6,118.80	6,120.00	6,124.80	0.08%

Mais elevado:6,152.50

Mais baixo:5,506.80

Média:5,849.38

Diferença:-514.80

% Variação:-8.41%

Desenvolvido por:

Índices