Hot Features
Premium
Cadastre-se para interagir em nossos fóruns de ativos e discutir com investidores ideias semelhantes.Cotações Históricas SP500
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 23 Abr 2024 | 5.070,54 | 59,93 | 1,20% | 5.028,85 | 5.076,12 | 5.027,96 | 22.090.243 |
| 22 Abr 2024 | 5.010,61 | 43,35 | 0,87% | 4.987,33 | 5.038,84 | 4.969,40 | 22.457.973 |
| 19 Abr 2024 | 4.967,26 | -43,91 | -0,88% | 5.005,44 | 5.019,02 | 4.953,56 | 25.977.102 |
| 18 Abr 2024 | 5.011,17 | -11,02 | -0,22% | 5.031,52 | 5.056,66 | 5.001,89 | 21.188.247 |
| 17 Abr 2024 | 5.022,19 | -29,14 | -0,58% | 5.068,97 | 5.077,96 | 5.007,25 | 22.205.726 |
| 16 Abr 2024 | 5.051,33 | -10,49 | -0,21% | 5.064,59 | 5.079,84 | 5.039,83 | 22.463.201 |
| 15 Abr 2024 | 5.061,82 | -61,58 | -1,20% | 5.149,67 | 5.168,43 | 5.052,47 | 22.199.408 |
| 12 Abr 2024 | 5.123,40 | -75,59 | -1,45% | 5.171,51 | 5.175,03 | 5.107,94 | 23.049.141 |
| 11 Abr 2024 | 5.198,99 | 38,42 | 0,74% | 5.172,95 | 5.211,78 | 5.138,77 | 21.468.485 |
| 10 Abr 2024 | 5.160,57 | -49,39 | -0,95% | 5.167,88 | 5.178,43 | 5.138,70 | 22.245.929 |
| 09 Abr 2024 | 5.209,96 | 7,49 | 0,14% | 5.217,03 | 5.224,81 | 5.160,78 | 19.754.523 |
| 08 Abr 2024 | 5.202,47 | -1,82 | -0,03% | 5.211,37 | 5.219,57 | 5.197,35 | 19.211.890 |
| 05 Abr 2024 | 5.204,29 | 57,03 | 1,11% | 5.158,95 | 5.222,18 | 5.157,21 | 21.024.837 |
| 04 Abr 2024 | 5.147,26 | -64,33 | -1,23% | 5.244,05 | 5.256,59 | 5.146,06 | 24.410.249 |
| 03 Abr 2024 | 5.211,59 | 5,71 | 0,11% | 5.194,37 | 5.228,75 | 5.194,37 | 21.948.860 |
| 02 Abr 2024 | 5.205,88 | -37,85 | -0,72% | 5.204,29 | 5.208,34 | 5.184,05 | 22.597.342 |
| 01 Abr 2024 | 5.243,73 | -10,61 | -0,20% | 5.257,97 | 5.263,95 | 5.229,20 | 19.214.205 |
| 28 Mar 2024 | 5.254,34 | 5,73 | 0,11% | 5.248,03 | 5.264,85 | 5.245,82 | 22.469.092 |
| 27 Mar 2024 | 5.248,61 | 44,90 | 0,86% | 5.226,31 | 5.249,26 | 5.213,92 | 21.931.153 |
| 26 Mar 2024 | 5.203,71 | -14,54 | -0,28% | 5.228,85 | 5.235,16 | 5.203,42 | 21.432.788 |
| 25 Mar 2024 | 5.218,25 | -15,91 | -0,30% | 5.219,52 | 5.229,09 | 5.216,09 | 19.634.705 |
| 22 Mar 2024 | 5.234,16 | -7,36 | -0,14% | 5.242,48 | 5.246,09 | 5.229,87 | 19.056.021 |
| 21 Mar 2024 | 5.241,52 | 16,93 | 0,32% | 5.253,43 | 5.261,10 | 5.240,66 | 24.104.567 |
| 20 Mar 2024 | 5.224,59 | 46,10 | 0,89% | 5.181,69 | 5.226,19 | 5.171,55 | 21.853.377 |
| 19 Mar 2024 | 5.178,49 | 29,10 | 0,57% | 5.139,09 | 5.180,31 | 5.131,59 | 20.795.970 |
| 18 Mar 2024 | 5.149,39 | 32,41 | 0,63% | 5.154,77 | 5.175,60 | 5.145,47 | 22.567.228 |
| 15 Mar 2024 | 5.116,98 | -33,57 | -0,65% | 5.123,31 | 5.136,86 | 5.104,35 | 42.169.981 |
| 14 Mar 2024 | 5.150,55 | -14,80 | -0,29% | 5.175,14 | 5.176,85 | 5.123,30 | 25.423.968 |
| 13 Mar 2024 | 5.165,35 | -9,89 | -0,19% | 5.173,49 | 5.179,14 | 5.151,88 | 23.266.909 |
| 12 Mar 2024 | 5.175,24 | 57,29 | 1,12% | 5.134,30 | 5.179,87 | 5.114,48 | 21.938.899 |
| 11 Mar 2024 | 5.117,95 | -5,76 | -0,11% | 5.111,96 | 5.124,66 | 5.091,14 | 21.250.102 |
| 08 Mar 2024 | 5.123,71 | -33,63 | -0,65% | 5.164,46 | 5.189,26 | 5.117,50 | 23.280.807 |
| 07 Mar 2024 | 5.157,34 | 52,57 | 1,03% | 5.132,38 | 5.165,62 | 5.128,21 | 22.625.526 |
| 06 Mar 2024 | 5.104,77 | 26,11 | 0,51% | 5.108,03 | 5.127,97 | 5.092,22 | 24.805.717 |
| 05 Mar 2024 | 5.078,66 | -52,29 | -1,02% | 5.110,52 | 5.114,54 | 5.056,82 | 25.565.045 |
| 04 Mar 2024 | 5.130,95 | -6,14 | -0,12% | 5.130,99 | 5.149,67 | 5.127,18 | 27.250.972 |
| 01 Mar 2024 | 5.137,09 | 41,21 | 0,81% | 5.098,51 | 5.140,33 | 5.094,16 | 24.010.014 |
| 29 Fev 2024 | 5.095,88 | 26,07 | 0,51% | 5.085,36 | 5.104,99 | 5.061,89 | 29.454.354 |
| 28 Fev 2024 | 5.069,81 | -8,39 | -0,17% | 5.067,20 | 5.077,37 | 5.058,35 | 20.008.220 |
| 27 Fev 2024 | 5.078,20 | 8,67 | 0,17% | 5.074,60 | 5.080,69 | 5.057,29 | 20.885.323 |
| 26 Fev 2024 | 5.069,53 | -19,31 | -0,38% | 5.093,00 | 5.097,66 | 5.068,91 | 21.598.252 |
| 23 Fev 2024 | 5.088,84 | 1,82 | 0,04% | 5.100,92 | 5.111,06 | 5.081,46 | 21.789.293 |
| 22 Fev 2024 | 5.087,02 | 105,19 | 2,11% | 5.038,83 | 5.094,39 | 5.038,83 | 24.952.962 |
| 21 Fev 2024 | 4.981,83 | 6,28 | 0,13% | 4.963,03 | 4.983,21 | 4.946,00 | 21.417.369 |
| 20 Fev 2024 | 4.975,55 | -30,00 | -0,60% | 4.989,32 | 4.993,71 | 4.955,02 | 23.094.271 |
| 16 Fev 2024 | 5.005,55 | -24,21 | -0,48% | 5.031,13 | 5.038,70 | 4.999,52 | 22.198.107 |
| 15 Fev 2024 | 5.029,76 | 29,24 | 0,58% | 5.003,14 | 5.032,72 | 4.999,44 | 23.579.362 |
| 14 Fev 2024 | 5.000,52 | 47,36 | 0,96% | 4.976,44 | 5.002,52 | 4.956,45 | 22.219.226 |
| 13 Fev 2024 | 4.953,16 | -68,74 | -1,37% | 4.967,94 | 4.971,30 | 4.920,31 | 24.909.884 |
| 12 Fev 2024 | 5.021,90 | -4,67 | -0,09% | 5.026,83 | 5.048,39 | 5.016,83 | 21.440.014 |
| 09 Fev 2024 | 5.026,57 | 28,61 | 0,57% | 5.004,17 | 5.030,06 | 5.000,34 | 22.506.401 |
| 08 Fev 2024 | 4.997,96 | 2,91 | 0,06% | 4.995,16 | 5.000,40 | 4.987,09 | 23.488.273 |
| 07 Fev 2024 | 4.995,05 | 40,81 | 0,82% | 4.973,05 | 4.999,89 | 4.969,05 | 24.628.109 |
| 06 Fev 2024 | 4.954,24 | 11,45 | 0,23% | 4.950,16 | 4.957,77 | 4.934,88 | 23.654.444 |
| 05 Fev 2024 | 4.942,79 | -15,81 | -0,32% | 4.957,19 | 4.957,19 | 4.918,09 | 24.756.287 |
| 02 Fev 2024 | 4.958,60 | 52,36 | 1,07% | 4.916,06 | 4.975,29 | 4.907,99 | 27.092.867 |
| 01 Fev 2024 | 4.906,24 | 60,67 | 1,25% | 4.861,11 | 4.906,97 | 4.853,52 | 26.624.080 |
| 31 Jan 2024 | 4.845,57 | -79,37 | -1,61% | 4.899,19 | 4.906,75 | 4.845,15 | 31.092.812 |
| 30 Jan 2024 | 4.924,94 | -3,00 | -0,06% | 4.925,89 | 4.931,09 | 4.916,27 | 24.543.007 |
| 29 Jan 2024 | 4.927,94 | 36,97 | 0,76% | 4.892,95 | 4.929,31 | 4.887,40 | 22.278.946 |
| 26 Jan 2024 | 4.890,97 | -3,20 | -0,07% | 4.888,91 | 4.906,69 | 4.881,47 | 23.223.672 |
| 25 Jan 2024 | 4.894,17 | 25,60 | 0,53% | 4.886,66 | 4.898,15 | 4.869,34 | 28.317.116 |
