S&P 500 - Dezembro 2024 (ISPZ24)
BMF
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1722031200 | 5549.25 | -19.25 | -0.35 | 5567.5 | 5567.5 | 5549.25 | 2 |
| 1721944800 | 5568.5 | -18.25 | -0.33 | 5524.25 | 5568.5 | 5517.75 | 4 |
| 1721858400 | 5586.75 | -86.75 | -1.53 | 5593.75 | 5593.75 | 5586.75 | 2 |
| 1721772000 | 5673.5 | 50.5 | 0.90 | 5673.5 | 5673.5 | 5673.5 | 2 |
| 1721685600 | 5623 | 0 | 0.00 | 5623 | 5623 | 5623 | 0 |
| 1721426400 | 5623 | -86.75 | -1.52 | 5623 | 5623 | 5623 | 1 |
| 1721340000 | 5709.75 | 0 | 0.00 | 5709.75 | 5709.75 | 5709.75 | 0 |
| 1721253600 | 5709.75 | 0 | 0.00 | 5709.75 | 5709.75 | 5709.75 | 0 |
| 1721167200 | 5709.75 | 0 | 0.00 | 5709.75 | 5709.75 | 5709.75 | 0 |
| 1721080800 | 5709.75 | 0 | 0.00 | 5709.75 | 5709.75 | 5709.75 | 0 |
| 1720821600 | 5709.75 | 0 | 0.00 | 5709.75 | 5709.75 | 5709.75 | 0 |
| 1720735200 | 5709.75 | 0 | 0.00 | 5709.75 | 5709.75 | 5709.75 | 0 |
| 1720648800 | 5709.75 | 0 | 0.00 | 5709.75 | 5709.75 | 5709.75 | 0 |
| 1720562400 | 5709.75 | 115.75 | 2.07 | 5709.75 | 5709.75 | 5709.75 | 1 |
| 1720476000 | 5594 | 0 | 0.00 | 5594 | 5594 | 5594 | 0 |
| 1720216800 | 5594 | 0 | 0.00 | 5594 | 5594 | 5594 | 0 |
| 1720130400 | 5594 | 0 | 0.00 | 5594 | 5594 | 5594 | 0 |
| 1720044000 | 5594 | 0 | 0.00 | 5594 | 5594 | 5594 | 0 |
| 1719957600 | 5594 | -4 | -0.07 | 5592.5 | 5594.75 | 5592.25 | 11 |
| 1719871200 | 5598 | -3.25 | -0.06 | 5596.5 | 5598 | 5596.5 | 9 |
| 1719612000 | 5601.25 | -14.75 | -0.26 | 5598 | 5601.25 | 5598 | 15 |
| 1719525600 | 5616 | -1 | -0.02 | 5615.25 | 5616 | 5605.25 | 19 |
| 1719439200 | 5617 | 11 | 0.20 | 5613 | 5617 | 5613 | 3 |
| 1719352800 | 5606 | 21.25 | 0.38 | 5605 | 5606 | 5603 | 7 |
| 1719266400 | 5584.75 | -32.25 | -0.57 | 5619.75 | 5619.75 | 5584.75 | 36 |
| 1719007200 | 5617 | -3 | -0.05 | 5611 | 5617 | 5611 | 2 |
| 1718920800 | 5620 | -20 | -0.35 | 5616 | 5625 | 5616 | 8 |
| 1718834400 | 5640 | 5 | 0.09 | 5637 | 5640 | 5635 | 5 |
| 1718748000 | 5635 | 12 | 0.21 | 5629 | 5635 | 5629 | 6 |
| 1718661600 | 5623 | 41 | 0.73 | 5634 | 5634 | 5617.5 | 6 |
| 1718402400 | 5582 | -2.75 | -0.05 | 5576.75 | 5582 | 5570 | 8 |
| 1718316000 | 5584.75 | -0.25 | -0.00 | 5575 | 5593 | 5575 | 7 |
| 1718229600 | 5585 | 56 | 1.01 | 5582 | 5585 | 5582 | 3 |
| 1718143200 | 5529 | 14 | 0.25 | 5519.5 | 5529 | 5519.5 | 4 |
| 1718056800 | 5515 | 15 | 0.27 | 5507.5 | 5515 | 5503.5 | 8 |
| 1717797600 | 5500 | -10 | -0.18 | 5507.75 | 5507.75 | 5494.25 | 10 |
| 1717711200 | 5510 | -5 | -0.09 | 5498 | 5510 | 5498 | 6 |
| 1717624800 | 5515 | 65 | 1.19 | 5496 | 5515 | 5496 | 6 |
| 1717538400 | 5450 | 2.25 | 0.04 | 5448.25 | 5450 | 5440 | 6 |
| 1717452000 | 5447.75 | -2.25 | -0.04 | 5425 | 5447.75 | 5425 | 8 |
| 1717192800 | 5450 | 15 | 0.28 | 5376.75 | 5450 | 5376.75 | 7 |
| 1717020000 | 5435 | -35 | -0.64 | 5432.5 | 5435 | 5420.5 | 4 |
| 1716933600 | 5470 | -11 | -0.20 | 5447.75 | 5470 | 5447.75 | 5 |
| 1716847200 | 5481 | 16 | 0.29 | 5472.25 | 5481 | 5472.25 | 8 |
| 1716588000 | 5465 | 46 | 0.85 | 5462.25 | 5465 | 5455.25 | 5 |
| 1716501600 | 5419 | -59.75 | -1.09 | 5438 | 5438 | 5419 | 3 |
| 1716415200 | 5478.75 | -11.25 | -0.20 | 5451.5 | 5478.75 | 5451.5 | 7 |
| 1716328800 | 5490 | 10 | 0.18 | 5479.25 | 5492 | 5479.25 | 5 |
| 1716242400 | 5480 | 4 | 0.07 | 5480 | 5480 | 5467 | 5 |
| 1715983200 | 5476 | 11 | 0.20 | 5457 | 5476.5 | 5457 | 7 |
| 1715896800 | 5465 | -9 | -0.16 | 5471.5 | 5471.5 | 5460 | 6 |
| 1715810400 | 5474 | 60 | 1.11 | 5464.25 | 5475 | 5464.25 | 5 |
| 1715724000 | 5414 | 21 | 0.39 | 5414 | 5416 | 5410.75 | 5 |
| 1715637600 | 5393 | -2 | -0.04 | 5385 | 5394 | 5379.5 | 6 |
| 1715378400 | 5395 | 12 | 0.22 | 5378.5 | 5395 | 5378.5 | 7 |
| 1715292000 | 5383 | 30.5 | 0.57 | 5367 | 5383 | 5367 | 6 |
| 1715205600 | 5352.5 | -1 | -0.02 | 5346.5 | 5352.5 | 5346.5 | 4 |
| 1715119200 | 5353.5 | 8.5 | 0.16 | 5346.5 | 5353.5 | 5346.5 | 4 |
| 1715032800 | 5345 | 45 | 0.85 | 5331.25 | 5348.25 | 5331.25 | 6 |
| 1714773600 | 5300 | 59 | 1.13 | 5295 | 5301.75 | 5280 | 6 |
| 1714687200 | 5241 | 34.25 | 0.66 | 5228.25 | 5241 | 5211 | 8 |
| 1714514400 | 5206.75 | -78 | -1.48 | 5229.5 | 5229.5 | 5202 | 4 |
| 1714428000 | 5284.75 | 18.75 | 0.36 | 5280 | 5284.75 | 5274.75 | 4 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
