Cotações Históricas USA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 459,325 | 0,24 | 0,05% | 460,053 | 460,053 | 459,325 | 6 |
20 Mai 2024 | 459,081 | -0,23 | -0,05% | 459,081 | 459,081 | 459,081 | 0 |
17 Mai 2024 | 459,307 | -2,18 | -0,47% | 459,307 | 459,307 | 459,307 | 1 |
16 Mai 2024 | 461,488 | 4,86 | 1,06% | 459,618 | 461,488 | 459,618 | 392 |
15 Mai 2024 | 456,627 | 1,89 | 0,42% | 455,665 | 456,627 | 455,665 | 94 |
14 Mai 2024 | 454,737 | -0,36 | -0,08% | 454,739 | 454,80 | 453,805 | 72 |
13 Mai 2024 | 455,094 | -0,22 | -0,05% | 455,603 | 455,603 | 455,094 | 173 |
10 Mai 2024 | 455,315 | 1,97 | 0,43% | 455,113 | 455,816 | 455,113 | 495 |
09 Mai 2024 | 453,349 | 0,63 | 0,14% | 452,274 | 453,349 | 452,274 | 32 |
08 Mai 2024 | 452,716 | 0,25 | 0,05% | 453,154 | 453,154 | 452,716 | 22 |
07 Mai 2024 | 452,468 | 3,34 | 0,74% | 451,516 | 452,475 | 451,421 | 584 |
06 Mai 2024 | 449,132 | 3,80 | 0,85% | 447,663 | 449,132 | 447,663 | 54 |
03 Mai 2024 | 445,335 | 4,27 | 0,97% | 444,126 | 446,943 | 443,602 | 335 |
02 Mai 2024 | 441,064 | -3,50 | -0,79% | 441,245 | 443,151 | 440,856 | 232 |
30 Abr 2024 | 444,566 | -3,23 | -0,72% | 447,488 | 447,92 | 444,566 | 1.079 |
29 Abr 2024 | 447,799 | 0,28 | 0,06% | 447,108 | 447,799 | 446,548 | 128 |
26 Abr 2024 | 447,517 | 9,49 | 2,17% | 444,347 | 447,517 | 443,434 | 298 |
25 Abr 2024 | 438,032 | -6,78 | -1,52% | 440,923 | 441,18 | 438,032 | 309 |
24 Abr 2024 | 444,809 | 3,44 | 0,78% | 445,649 | 445,649 | 444,809 | 282 |
23 Abr 2024 | 441,369 | 1,52 | 0,34% | 440,718 | 441,369 | 440,472 | 639 |
22 Abr 2024 | 439,854 | -0,32 | -0,07% | 439,091 | 440,17 | 438,487 | 490 |
19 Abr 2024 | 440,173 | -3,97 | -0,89% | 438,707 | 440,173 | 438,50 | 77 |
18 Abr 2024 | 444,141 | 1,09 | 0,24% | 442,193 | 444,141 | 441,551 | 1.032 |
17 Abr 2024 | 443,056 | -2,68 | -0,60% | 445,203 | 447,299 | 443,056 | 764 |
16 Abr 2024 | 445,732 | -6,48 | -1,43% | 446,287 | 446,73 | 445,732 | 99 |
15 Abr 2024 | 452,216 | -1,24 | -0,27% | 453,217 | 454,797 | 452,216 | 361 |
12 Abr 2024 | 453,46 | 1,21 | 0,27% | 456,753 | 456,753 | 453,46 | 619 |
11 Abr 2024 | 452,245 | 1,94 | 0,43% | 451,548 | 452,245 | 449,682 | 34 |
10 Abr 2024 | 450,31 | 1,39 | 0,31% | 452,035 | 452,064 | 449,509 | 2.889 |
09 Abr 2024 | 448,915 | -1,83 | -0,41% | 450,745 | 450,745 | 448,527 | 183 |
08 Abr 2024 | 450,743 | -0,12 | -0,03% | 450,599 | 451,237 | 450,21 | 111 |
05 Abr 2024 | 450,858 | -2,53 | -0,56% | 447,656 | 451,15 | 447,471 | 200 |
04 Abr 2024 | 453,385 | 0,19 | 0,04% | 453,115 | 453,938 | 452,679 | 1.281 |
03 Abr 2024 | 453,192 | 0,01 | 0,00% | 454,544 | 454,951 | 453,138 | 913 |
02 Abr 2024 | 453,184 | -4,34 | -0,95% | 459,347 | 460,504 | 452,905 | 682 |
28 Mar 2024 | 457,522 | 2,76 | 0,61% | 457,593 | 457,593 | 457,522 | 10 |
27 Mar 2024 | 454,765 | -0,15 | -0,03% | 454,434 | 454,765 | 453,942 | 338 |
26 Mar 2024 | 454,918 | 0,75 | 0,16% | 454,139 | 454,918 | 453,943 | 160 |
25 Mar 2024 | 454,171 | -2,06 | -0,45% | 455,291 | 455,50 | 453,436 | 185 |
22 Mar 2024 | 456,235 | -0,27 | -0,06% | 456,235 | 456,235 | 456,235 | 0 |
21 Mar 2024 | 456,505 | 8,15 | 1,82% | 452,748 | 456,505 | 452,283 | 169 |
20 Mar 2024 | 448,358 | 0,20 | 0,04% | 448,675 | 449,66 | 448,358 | 268 |
19 Mar 2024 | 448,162 | 0,48 | 0,11% | 446,571 | 448,162 | 444,929 | 121 |
18 Mar 2024 | 447,682 | 5,67 | 1,28% | 443,948 | 447,682 | 443,746 | 180 |
15 Mar 2024 | 442,016 | -4,30 | -0,96% | 445,915 | 447,124 | 441,867 | 933 |
14 Mar 2024 | 446,314 | 0,24 | 0,05% | 446,908 | 447,099 | 445,70 | 293 |
13 Mar 2024 | 446,07 | -0,39 | -0,09% | 447,509 | 447,509 | 445,983 | 1.779 |
12 Mar 2024 | 446,464 | 4,01 | 0,91% | 444,069 | 446,933 | 443,412 | 118 |
11 Mar 2024 | 442,452 | -2,69 | -0,60% | 441,373 | 442,452 | 440,51 | 40 |
08 Mar 2024 | 445,141 | 1,26 | 0,28% | 445,735 | 447,37 | 445,141 | 366 |
07 Mar 2024 | 443,885 | 1,45 | 0,33% | 441,232 | 445,242 | 441,232 | 1.402 |
06 Mar 2024 | 442,43 | 0,75 | 0,17% | 442,343 | 443,117 | 442,343 | 223 |
05 Mar 2024 | 441,676 | -5,27 | -1,18% | 445,852 | 445,957 | 441,162 | 313 |
04 Mar 2024 | 446,941 | 1,50 | 0,34% | 447,024 | 447,024 | 446,50 | 532 |
01 Mar 2024 | 445,442 | 4,88 | 1,11% | 445,566 | 445,566 | 444,751 | 31 |
29 Fev 2024 | 440,562 | -1,09 | -0,25% | 440,562 | 440,562 | 440,562 | 0 |
28 Fev 2024 | 441,65 | 0,25 | 0,06% | 441,834 | 441,834 | 441,65 | 2 |
27 Fev 2024 | 441,404 | -0,44 | -0,10% | 440,378 | 441,404 | 440,378 | 23 |
26 Fev 2024 | 441,839 | -1,20 | -0,27% | 442,539 | 442,539 | 441,798 | 77 |
23 Fev 2024 | 443,036 | 1,76 | 0,40% | 442,86 | 444,988 | 442,745 | 310 |
22 Fev 2024 | 441,273 | 8,52 | 1,97% | 438,011 | 441,273 | 438,011 | 86 |