S&P 500 - Setembro 2024 (ISPU24)
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 |
|---|---|---|---|---|---|---|---|
| 1719007200 | 5539 | -10.5 | -0.19 | 5536 | 5547.5 | 5522.5 | 1210 |
| 1718920800 | 5549.5 | -12.75 | -0.23 | 5582.75 | 5582.75 | 5530 | 1823 |
| 1718834400 | 5562.25 | -2.75 | -0.05 | 5567.5 | 5568.5 | 5562.25 | 53 |
| 1718748000 | 5565 | 14.5 | 0.26 | 5550.75 | 5565.5 | 5546.75 | 175 |
| 1718661600 | 5550.5 | 47 | 0.85 | 5499.75 | 5563 | 5499.75 | 139 |
| 1718402400 | 5503.5 | -2 | -0.04 | 5486 | 5506.5 | 5481.5 | 74 |
| 1718316000 | 5505.5 | 13 | 0.24 | 5511 | 5515.25 | 5487 | 70 |
| 1718229600 | 5492.5 | 41 | 0.75 | 5456.25 | 5520 | 5456.25 | 132 |
| 1718143200 | 5451.5 | 15.75 | 0.29 | 5417 | 5451.5 | 5402 | 51 |
| 1718056800 | 5435.75 | 8.5 | 0.16 | 5412.75 | 5440.5 | 5412.75 | 43 |
| 1717797600 | 5427.25 | -5.5 | -0.10 | 5406 | 5451.5 | 5406 | 29 |
| 1717711200 | 5432.75 | -1.5 | -0.03 | 5427.25 | 5432.75 | 5427.25 | 13 |
| 1717624800 | 5434.25 | 64 | 1.19 | 5415 | 5434.25 | 5415 | 13 |
| 1717538400 | 5370.25 | 5.25 | 0.10 | 5370 | 5372 | 5369.25 | 7 |
| 1717452000 | 5365 | 7.75 | 0.14 | 5345 | 5365 | 5345 | 13 |
| 1717192800 | 5357.25 | 13 | 0.24 | 5300 | 5357.25 | 5300 | 6 |
| 1717020000 | 5344.25 | -46.25 | -0.86 | 5358 | 5358 | 5344.25 | 3 |
| 1716933600 | 5390.5 | -15 | -0.28 | 5390.25 | 5395.75 | 5376 | 67 |
| 1716847200 | 5405.5 | 18.75 | 0.35 | 5400 | 5409 | 5400 | 8 |
| 1716588000 | 5386.75 | 35.5 | 0.66 | 5387.5 | 5389.75 | 5382.75 | 30 |
| 1716501600 | 5351.25 | -43.25 | -0.80 | 5362 | 5362 | 5348.5 | 12 |
| 1716415200 | 5394.5 | -14.75 | -0.27 | 5376 | 5395.25 | 5376 | 17 |
| 1716328800 | 5409.25 | 8.75 | 0.16 | 5406.75 | 5414.25 | 5406.75 | 13 |
| 1716242400 | 5400.5 | 6.25 | 0.12 | 5400 | 5400.5 | 5394 | 22 |
| 1715983200 | 5394.25 | 11 | 0.20 | 5377 | 5394.25 | 5377 | 19 |
| 1715896800 | 5383.25 | -17.5 | -0.32 | 5397 | 5397.25 | 5383.25 | 4 |
| 1715810400 | 5400.75 | 70.25 | 1.32 | 5381 | 5400.75 | 5381 | 6 |
| 1715724000 | 5330.5 | 22 | 0.41 | 5332 | 5339 | 5330.5 | 9 |
| 1715637600 | 5308.5 | -4.25 | -0.08 | 5306 | 5310.25 | 5306 | 3 |
| 1715378400 | 5312.75 | 11.25 | 0.21 | 5303.75 | 5312.75 | 5303.75 | 2 |
| 1715292000 | 5301.5 | 29.75 | 0.56 | 5293 | 5303 | 5293 | 10 |
| 1715205600 | 5271.75 | -4.75 | -0.09 | 5274 | 5279.25 | 5271.75 | 3 |
| 1715119200 | 5276.5 | 10 | 0.19 | 5270 | 5279.25 | 5270 | 5 |
| 1715032800 | 5266.5 | 51.75 | 0.99 | 5257 | 5267.25 | 5257 | 9 |
| 1714773600 | 5214.75 | 52.75 | 1.02 | 5221.25 | 5221.25 | 5214.75 | 3 |
| 1714687200 | 5162 | 23.75 | 0.46 | 5155 | 5162 | 5145.75 | 9 |
| 1714514400 | 5138.25 | -71.75 | -1.38 | 5160 | 5160 | 5138.25 | 2 |
| 1714428000 | 5210 | 10.75 | 0.21 | 5210 | 5210 | 5210 | 2 |
| 1714168800 | 5199.25 | 52 | 1.01 | 5202.75 | 5202.75 | 5199 | 4 |
| 1714082400 | 5147.25 | -29.25 | -0.57 | 5146 | 5147.25 | 5142.25 | 5 |
| 1713996000 | 5176.5 | 7 | 0.14 | 5163 | 5176.5 | 5163 | 4 |
| 1713909600 | 5169.5 | 60.75 | 1.19 | 5174 | 5174 | 5167.75 | 14 |
| 1713823200 | 5108.75 | 36.5 | 0.72 | 5135.25 | 5135.25 | 5106.5 | 6 |
| 1713564000 | 5072.25 | -37.5 | -0.73 | 5083 | 5083 | 5068.75 | 3 |
| 1713477600 | 5109.75 | -24 | -0.47 | 5113.25 | 5113.25 | 5109.75 | 3 |
| 1713391200 | 5133.75 | -35.75 | -0.69 | 5139.75 | 5139.75 | 5127.75 | 3 |
| 1713304800 | 5169.5 | -3.5 | -0.07 | 5159 | 5177 | 5155 | 5 |
| 1713218400 | 5173 | -59.75 | -1.14 | 5165.5 | 5173 | 5165.5 | 2 |
| 1712959200 | 5232.75 | -82.75 | -1.56 | 5228.75 | 5232.75 | 5228.75 | 10 |
| 1712872800 | 5315.5 | 37.5 | 0.71 | 5315.5 | 5315.5 | 5315.5 | 1 |
| 1712786400 | 5278 | -53.25 | -1.00 | 5263.25 | 5278 | 5263.25 | 2 |
| 1712700000 | 5331.25 | 10.25 | 0.19 | 5295 | 5335 | 5295 | 21 |
| 1712613600 | 5321 | -8.5 | -0.16 | 5319 | 5321 | 5317 | 5 |
| 1712354400 | 5329.5 | 56.25 | 1.07 | 5329.5 | 5329.5 | 5329.5 | 1 |
| 1712268000 | 5273.25 | -60 | -1.13 | 5273.25 | 5273.25 | 5273.25 | 1 |
| 1712181600 | 5333.25 | 8.75 | 0.16 | 5329.75 | 5333.25 | 5329.75 | 11 |
| 1712095200 | 5324.5 | -39 | -0.73 | 5320 | 5328 | 5320 | 10 |
| 1712008800 | 5363.5 | -9.75 | -0.18 | 5365.75 | 5365.75 | 5363.5 | 2 |
| 1711663200 | 5373.25 | -1.75 | -0.03 | 5381.5 | 5381.5 | 5373.25 | 3 |
| 1711576800 | 5375 | 40.5 | 0.76 | 5347 | 5375 | 5347 | 7 |
| 1711490400 | 5334.5 | -9.5 | -0.18 | 5354.75 | 5354.75 | 5334.5 | 2 |
| 1711404000 | 5344 | -20.5 | -0.38 | 5354.75 | 5354.75 | 5341 | 4 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
