Mini S&P 500 - Setembro 2024 (WSPU24)
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 |
|---|---|---|---|---|---|---|---|
| 1721426400 | 5554.75 | -50 | -0.89 | 5602.25 | 5606.25 | 5545.75 | 18364 |
| 1721340000 | 5604.75 | -42 | -0.74 | 5652 | 5664.5 | 5573.75 | 28609 |
| 1721253600 | 5646.75 | -73 | -1.28 | 5669.75 | 5675.25 | 5634.5 | 27655 |
| 1721167200 | 5719.75 | 28.75 | 0.51 | 5693 | 5724.25 | 5688 | 14991 |
| 1721080800 | 5691 | 18 | 0.32 | 5683.25 | 5721.75 | 5670 | 19132 |
| 1720821600 | 5673 | 27.75 | 0.49 | 5647.75 | 5710 | 5627 | 20697 |
| 1720735200 | 5645.25 | -43.25 | -0.76 | 5684.75 | 5710.25 | 5633.5 | 31521 |
| 1720648800 | 5688.5 | 53.5 | 0.95 | 5646 | 5692.75 | 5643.5 | 17670 |
| 1720562400 | 5635 | 3.25 | 0.06 | 5636.5 | 5648.5 | 5632.5 | 11276 |
| 1720476000 | 5631.75 | 9.25 | 0.16 | 5625.5 | 5640 | 5619.75 | 10961 |
| 1720216800 | 5622.5 | 25.75 | 0.46 | 5592 | 5628.75 | 5587 | 16148 |
| 1720130400 | 5596.75 | 4 | 0.07 | 5598.25 | 5600.5 | 5589.25 | 3467 |
| 1720044000 | 5592.75 | 27.5 | 0.49 | 5571 | 5601.75 | 5563.75 | 12146 |
| 1719957600 | 5565.25 | 30.5 | 0.55 | 5510.25 | 5572.5 | 5510.25 | 14868 |
| 1719871200 | 5534.75 | -3.75 | -0.07 | 5537 | 5543 | 5508.75 | 14272 |
| 1719612000 | 5538.5 | -14 | -0.25 | 5563.5 | 5587.75 | 5514.75 | 20997 |
| 1719525600 | 5552.5 | 14.25 | 0.26 | 5537.5 | 5557.75 | 5533.25 | 9602 |
| 1719439200 | 5538.25 | -0.25 | -0.00 | 5538 | 5551.75 | 5519.75 | 19384 |
| 1719352800 | 5538.5 | 20.5 | 0.37 | 5528.5 | 5542.5 | 5515.25 | 12249 |
| 1719266400 | 5518 | -21 | -0.38 | 5536 | 5561 | 5513.75 | 15597 |
| 1719007200 | 5539 | -6 | -0.11 | 5537.5 | 5548.25 | 5522.5 | 20465 |
| 1718920800 | 5545 | -16 | -0.29 | 5580 | 5584 | 5529.25 | 11150 |
| 1718834400 | 5561 | -3 | -0.05 | 5566 | 5569.75 | 5560.75 | 495 |
| 1718748000 | 5564 | 9.75 | 0.18 | 5550 | 5565.25 | 5545.25 | 1583 |
| 1718661600 | 5554.25 | 51.25 | 0.93 | 5509 | 5563.5 | 5495 | 2794 |
| 1718402400 | 5503 | 0.5 | 0.01 | 5482.5 | 5504.75 | 5477.5 | 739 |
| 1718316000 | 5502.5 | -3.5 | -0.06 | 5502.5 | 5520.5 | 5477.5 | 582 |
| 1718229600 | 5506 | 56 | 1.03 | 5458 | 5520.25 | 5457.5 | 1816 |
| 1718143200 | 5450 | 13.75 | 0.25 | 5424 | 5450.75 | 5402.5 | 162 |
| 1718056800 | 5436.25 | 18.25 | 0.34 | 5417.5 | 5440 | 5413.25 | 349 |
| 1717797600 | 5418 | -11.75 | -0.22 | 5434.25 | 5451.5 | 5400 | 532 |
| 1717711200 | 5429.75 | -5.25 | -0.10 | 5435 | 5436.75 | 5414.5 | 239 |
| 1717624800 | 5435 | 73.75 | 1.38 | 5391 | 5435 | 5380.25 | 98 |
| 1717538400 | 5361.25 | -3.75 | -0.07 | 5343 | 5377.25 | 5340.25 | 90 |
| 1717452000 | 5365 | -0.25 | -0.00 | 5373 | 5375 | 5318 | 123 |
| 1717192800 | 5365.25 | 28.5 | 0.53 | 5312.5 | 5367.25 | 5275 | 124 |
| 1717020000 | 5336.75 | -54 | -1.00 | 5357.75 | 5359 | 5336.75 | 36 |
| 1716933600 | 5390.75 | -6.25 | -0.12 | 5395.25 | 5395.25 | 5366.25 | 232 |
| 1716847200 | 5397 | 15 | 0.28 | 5385 | 5397 | 5385 | 10 |
| 1716588000 | 5382 | 31.75 | 0.59 | 5356.5 | 5393.5 | 5356.5 | 79 |
| 1716501600 | 5350.25 | -44.75 | -0.83 | 5430.25 | 5433.5 | 5342.5 | 251 |
| 1716415200 | 5395 | -15.75 | -0.29 | 5402.25 | 5409 | 5375 | 211 |
| 1716328800 | 5410.75 | 17.25 | 0.32 | 5398 | 5410.75 | 5390.25 | 23 |
| 1716242400 | 5393.5 | 0.75 | 0.01 | 5400.5 | 5410 | 5391 | 152 |
| 1715983200 | 5392.75 | 13 | 0.24 | 5387.5 | 5392.75 | 5372 | 81 |
| 1715896800 | 5379.75 | -20.25 | -0.38 | 5395 | 5409 | 5379.75 | 122 |
| 1715810400 | 5400 | 69.5 | 1.30 | 5334.25 | 5400 | 5334.25 | 135 |
| 1715724000 | 5330.5 | 22.75 | 0.43 | 5307.5 | 5335 | 5305 | 93 |
| 1715637600 | 5307.75 | 3.5 | 0.07 | 5322 | 5325 | 5302.75 | 77 |
| 1715378400 | 5304.25 | -0.25 | -0.00 | 5315.75 | 5325 | 5299 | 63 |
| 1715292000 | 5304.5 | 29.5 | 0.56 | 5275.75 | 5306.5 | 5275.75 | 66 |
| 1715205600 | 5275 | -2.5 | -0.05 | 5277.5 | 5277.5 | 5268.5 | 43 |
| 1715119200 | 5277.5 | 9.75 | 0.19 | 5273.5 | 5287 | 5271 | 97 |
| 1715032800 | 5267.75 | 47.25 | 0.91 | 5236 | 5268 | 5236 | 66 |
| 1714773600 | 5220.5 | 66.25 | 1.29 | 5213 | 5222 | 5194.75 | 94 |
| 1714687200 | 5154.25 | 35.75 | 0.70 | 5131 | 5156.75 | 5107 | 144 |
| 1714514400 | 5118.5 | -92.25 | -1.77 | 5190.75 | 5190.75 | 5118.5 | 114 |
| 1714428000 | 5210.75 | 16.75 | 0.32 | 5215 | 5215 | 5199.5 | 30 |
| 1714168800 | 5194 | -0.25 | -0.00 | 5179.25 | 5202.5 | 5175.75 | 93 |
| 1714082400 | 5194.25 | 38.5 | 0.75 | 5120 | 5194.25 | 5092.25 | 59 |
| 1713996000 | 5155.75 | -20 | -0.39 | 5156.5 | 5176 | 5151 | 40 |
| 1713909600 | 5175.75 | 69.75 | 1.37 | 5132 | 5175.75 | 5132 | 84 |
| 1713823200 | 5106 | 43 | 0.85 | 5079.25 | 5131.75 | 5070.5 | 101 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
