S&P 500 - Março 2025 (ISPH25)
BMF
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736546400 | 5870 | -100.75 | -1.69 | 5951.5 | 5954 | 5849.25 | 2197 |
| 1736460000 | 5970.75 | 10 | 0.17 | 5949.75 | 5970.75 | 5942.5 | 261 |
| 1736373600 | 5960.75 | 13 | 0.22 | 5956.5 | 5972.5 | 5921.25 | 1081 |
| 1736287200 | 5947.75 | -79 | -1.31 | 6027.75 | 6048 | 5938 | 1278 |
| 1736200800 | 6026.75 | 37.25 | 0.62 | 6034.75 | 6069.75 | 6007.75 | 1283 |
| 1735941600 | 5989.5 | 70.75 | 1.20 | 5931.5 | 5999.5 | 5927.25 | 1273 |
| 1735855200 | 5918.75 | -43.25 | -0.73 | 5995.5 | 5998 | 5878.5 | 1603 |
| 1735595760 | 5962 | -78 | -1.29 | 6017.5 | 6018.75 | 5923 | 1852 |
| 1735336800 | 6040 | -59.25 | -0.97 | 6078.5 | 6084.25 | 5989.75 | 1182 |
| 1735250400 | 6099.25 | 59.75 | 0.99 | 6083 | 6110.75 | 6068.25 | 974 |
| 1734991200 | 6039.5 | 4.75 | 0.08 | 6002.75 | 6046.25 | 5973.75 | 943 |
| 1734732000 | 6034.75 | 94 | 1.58 | 5884 | 6055 | 5873.25 | 1918 |
| 1734645600 | 5940.75 | 3.75 | 0.06 | 5976.25 | 6010 | 5937.5 | 1362 |
| 1734559200 | 5937 | -195.5 | -3.19 | 6146 | 6153 | 5937 | 2034 |
| 1734472800 | 6132.5 | -27.5 | -0.45 | 6132.75 | 6141.75 | 6118.75 | 457 |
| 1734386400 | 6160 | 28.75 | 0.47 | 6143.75 | 6166.5 | 6143.5 | 119 |
| 1734127200 | 6131.25 | -6.75 | -0.11 | 6152.5 | 6157 | 6115.75 | 132 |
| 1734040800 | 6138 | -31.25 | -0.51 | 6143 | 6143 | 6133.5 | 17 |
| 1733954400 | 6169.25 | 48 | 0.78 | 6167 | 6169.25 | 6165.75 | 12 |
| 1733868000 | 6121.25 | -20 | -0.33 | 6141.75 | 6142.75 | 6117.75 | 20 |
| 1733781600 | 6141.25 | -35.5 | -0.57 | 6169.25 | 6169.25 | 6134.25 | 21 |
| 1733522400 | 6176.75 | 11.5 | 0.19 | 6165 | 6176.75 | 6164.75 | 9 |
| 1733436000 | 6165.25 | -8.5 | -0.14 | 6168 | 6170.75 | 6162.25 | 18 |
| 1733349600 | 6173.75 | 36.75 | 0.60 | 6163 | 6175.75 | 6163 | 12 |
| 1733263200 | 6137 | 0 | 0.00 | 6134.25 | 6140 | 6123 | 17 |
| 1733176800 | 6137 | -13 | -0.21 | 6118.5 | 6137 | 6117.75 | 19 |
| 1732917600 | 6150 | 45.5 | 0.75 | 6091.25 | 6150 | 6091.25 | 12 |
| 1732831200 | 6104.5 | 14.75 | 0.24 | 6096 | 6104.5 | 6096 | 2 |
| 1732744800 | 6089.75 | -26.5 | -0.43 | 6099.75 | 6103.75 | 6073.25 | 23 |
| 1732658400 | 6116.25 | 30.5 | 0.50 | 6084.25 | 6116.75 | 6084.25 | 10 |
| 1732572000 | 6085.75 | 21.5 | 0.35 | 6078.25 | 6085.75 | 6078.25 | 2 |
| 1732312800 | 6064.25 | 33.5 | 0.56 | 6047.25 | 6064.25 | 6047.25 | 7 |
| 1732226400 | 6030.75 | 21 | 0.35 | 6033 | 6033 | 5994 | 24 |
| 1732053600 | 6009.75 | 13.75 | 0.23 | 5992 | 6009.75 | 5988.25 | 9 |
| 1731967200 | 5996 | -58 | -0.96 | 5971.25 | 5996 | 5971.25 | 3 |
| 1731621600 | 6054 | -40 | -0.66 | 6087 | 6087 | 6054 | 5 |
| 1731535200 | 6094 | 4.75 | 0.08 | 6065.25 | 6094 | 6065.25 | 4 |
| 1731448800 | 6089.25 | -19 | -0.31 | 6075 | 6089.25 | 6075 | 2 |
| 1731362400 | 6108.25 | 7.5 | 0.12 | 6110 | 6110 | 6104 | 8 |
| 1731103200 | 6100.75 | 22.75 | 0.37 | 6063.25 | 6101 | 6063.25 | 3 |
| 1731016800 | 6078 | 70 | 1.17 | 6056 | 6078 | 6056 | 2 |
| 1730930400 | 6008 | 126.5 | 2.15 | 6003 | 6008 | 6003 | 2 |
| 1730844000 | 5881.5 | 65.25 | 1.12 | 5862.5 | 5881.5 | 5862.5 | 2 |
| 1730757600 | 5816.25 | -3.5 | -0.06 | 5816.25 | 5816.25 | 5807.25 | 3 |
| 1730498400 | 5819.75 | 0 | 0.00 | 5819.75 | 5819.75 | 5819.75 | 0 |
| 1730412000 | 5819.75 | -121.5 | -2.05 | 5821.75 | 5821.75 | 5819.75 | 2 |
| 1730325600 | 5941.25 | 0 | 0.00 | 5941.25 | 5941.25 | 5941.25 | 0 |
| 1730239200 | 5941.25 | 0 | 0.00 | 5941.25 | 5941.25 | 5941.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
