Cotação atual, histórico e gráfico do papel: SPCX34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações SPCX34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/11/2026	4,30%	2,12	51,40	50,15	49,87	52,34	40M	2.881
30/10/2026	-3,75%	-1,92	49,28	50,00	49,04	50,53	55M	3.351
29/10/2026	-1,50%	-0,78	51,20	51,05	50,40	52,31	48M	2.220
28/10/2026	-1,98%	-1,05	51,98	52,95	50,36	52,95	57M	3.307
27/10/2026	0,06%	0,03	53,03	52,97	52,10	53,92	71M	3.329
26/10/2026	8,16%	4,00	53,00	52,79	52,79	54,38	138M	8.153
23/10/2026	1,03%	0,50	49,00	49,40	48,42	50,35	83M	4.649
22/10/2026	-8,49%	-4,50	48,50	51,93	48,39	52,18	116M	7.784
21/10/2026	7,24%	3,58	53,00	53,42	52,75	55,66	149M	8.695
20/10/2026	-0,46%	-0,23	49,42	49,35	48,04	49,72	59M	3.085
19/10/2026	1,26%	0,62	49,65	49,75	49,48	50,94	51M	2.481
16/10/2026	-2,81%	-1,42	49,03	50,35	48,43	50,35	81M	3.729
15/10/2026	-0,88%	-0,45	50,45	50,18	47,49	50,63	95M	5.301
14/10/2026	-2,77%	-1,45	50,90	52,26	50,76	52,30	82M	4.790
13/10/2026	-2,33%	-1,25	52,35	54,24	52,14	54,42	70M	3.517
09/10/2026	-0,07%	-0,04	53,60	55,28	53,44	55,41	67M	3.143
08/10/2026	-4,30%	-2,41	53,64	55,99	53,59	56,20	72M	3.173
07/10/2026	-1,67%	-0,95	56,05	55,93	55,20	56,94	60M	2.836
06/10/2026	0,33%	0,19	57,00	56,85	56,41	58,47	52M	2.799
05/10/2026	2,36%	1,31	56,81	53,36	52,63	56,85	78M	3.442
02/10/2026	7,25%	3,75	55,50	52,12	51,95	55,59	85M	4.030
01/10/2026	-0,92%	-0,48	51,75	52,20	51,75	53,41	60M	2.450
30/09/2026	0,46%	0,24	52,23	51,85	51,08	52,55	51M	2.388
29/09/2026	2,85%	1,44	51,99	51,10	50,63	52,30	84M	2.998
28/09/2026	-1,37%	-0,70	50,55	51,30	50,36	52,44	93M	4.079
25/09/2026	0,53%	0,27	51,25	51,92	50,69	51,92	55M	2.249
24/09/2026	-0,04%	-0,02	50,98	51,54	50,35	51,58	58M	2.356
23/09/2026	-2,88%	-1,51	51,00	52,44	50,96	52,83	54M	2.493
22/09/2026	1,96%	1,01	52,51	52,02	51,47	52,82	56M	2.299
21/09/2026	-1,51%	-0,79	51,50	52,82	51,50	53,91	83M	3.510
18/09/2026	-1,13%	-0,60	52,29	53,10	51,53	53,73	60M	2.975
17/09/2026	2,03%	1,05	52,89	52,58	52,49	53,96	56M	2.690
16/09/2026	5,17%	2,55	51,84	49,74	49,61	52,41	120M	6.084
15/09/2026	-2,86%	-1,45	49,29	51,01	49,13	51,11	121M	4.758
14/09/2026	-1,97%	-1,02	50,74	50,60	50,54	52,36	83M	3.641
11/09/2026	3,31%	1,66	51,76	50,99	49,52	51,83	74M	3.239
10/09/2026	-0,30%	-0,15	50,10	49,89	49,36	53,04	94M	4.182
09/09/2026	-3,37%	-1,75	50,25	51,81	49,53	51,95	95M	5.435
08/09/2026	2,71%	1,37	52,00	50,51	49,23	52,55	69M	3.932
04/09/2026	-0,65%	-0,33	50,63	51,00	50,32	51,50	31M	2.320
03/09/2026	6,88%	3,28	50,96	47,96	47,81	51,78	120M	5.175
02/09/2026	-2,63%	-1,29	47,68	49,10	47,24	49,13	73M	3.911
01/09/2026	-0,87%	-0,43	48,97	48,97	48,64	49,77	44M	2.329
31/08/2026	1,02%	0,50	49,40	48,82	48,20	49,76	32M	2.380
28/08/2026	1,10%	0,53	48,90	48,60	48,04	49,64	50M	2.393
27/08/2026	1,19%	0,57	48,37	48,01	47,68	48,96	53M	2.525
26/08/2026	0,84%	0,40	47,80	47,23	46,55	48,12	75M	3.775
25/08/2026	2,18%	1,01	47,40	47,21	46,68	47,92	47M	2.807
24/08/2026	-1,40%	-0,66	46,39	46,22	45,67	47,52	69M	4.262
21/08/2026	1,62%	0,75	47,05	46,55	45,24	47,17	86M	7.310
20/08/2026	-3,54%	-1,70	46,30	47,30	45,16	47,89	105M	5.937
19/08/2026	-3,54%	-1,76	48,00	49,90	47,20	50,08	98M	7.501
18/08/2026	-2,05%	-1,04	49,76	49,98	48,44	50,82	80M	5.490
17/08/2026	4,31%	2,10	50,80	48,88	48,30	51,86	84M	7.123
14/08/2026	-0,08%	-0,04	48,70	49,44	47,22	50,18	72M	4.113
13/08/2026	-3,79%	-1,92	48,74	50,22	48,38	50,25	97M	4.912
12/08/2026	10,97%	5,01	50,66	46,30	46,12	51,62	124M	6.506
11/08/2026	-2,91%	-1,37	45,65	47,14	44,97	47,66	80M	4.375
10/08/2026	4,89%	2,19	47,02	45,60	44,30	47,16	120M	6.167
07/08/2026	15,39%	5,98	44,83	39,00	38,91	44,83	131M	7.465
06/08/2026	4,72%	1,75	38,85	37,16	35,80	39,27	106M	6.464
05/08/2026	-13,16%	-5,62	37,10	37,99	36,96	40,05	129M	11.799
04/08/2026	10,93%	4,21	42,72	39,50	39,20	43,37	90M	5.875
03/08/2026	5,08%	1,86	38,51	36,13	35,49	38,51	56M	3.925
31/07/2026	-3,04%	-1,15	36,65	36,91	36,45	37,00	38M	3.641
30/07/2026	-1,07%	-0,41	37,80	39,37	37,64	40,17	62M	4.876
29/07/2026	-4,24%	-1,69	38,21	39,51	37,62	40,04	67M	5.929
28/07/2026	3,72%	1,43	39,90	37,40	36,60	40,27	79M	6.767
27/07/2026	-0,39%	-0,15	38,47	38,40	37,04	38,98	64M	5.289
24/07/2026	-3,86%	-1,55	38,62	39,50	37,71	39,86	41M	4.218
23/07/2026	3,66%	1,42	40,17	39,07	37,59	40,17	71M	5.063
22/07/2026	-7,50%	-3,14	38,75	41,64	38,75	42,08	65M	5.505
21/07/2026	2,75%	1,12	41,89	41,40	40,80	43,94	62M	4.114
20/07/2026	-3,11%	-1,31	40,77	42,50	40,75	42,78	57M	3.722
17/07/2026	-5,86%	-2,62	42,08	43,00	41,83	45,40	83M	4.891
16/07/2026	-2,08%	-0,95	44,70	45,55	44,54	46,80	54M	3.302
15/07/2026	-0,76%	-0,35	45,65	46,40	44,83	47,09	59M	3.111
14/07/2026	-3,16%	-1,50	46,00	47,60	46,00	48,44	55M	4.101
13/07/2026	-4,41%	-2,19	47,50	48,99	46,80	49,55	71M	5.046
10/07/2026	-4,04%	-2,09	49,69	51,60	49,69	52,00	47M	3.544
09/07/2026	2,13%	1,08	51,78	51,89	50,56	52,35	52M	3.099
08/07/2026	-0,59%	-0,30	50,70	51,75	49,83	52,44	73M	4.336
07/07/2026	-6,15%	-3,34	51,00	54,65	51,00	54,75	91M	5.207
06/07/2026	-2,62%	-1,46	54,34	56,45	53,13	57,86	82M	5.004
03/07/2026	0,04%	0,02	55,80	56,00	55,40	56,44	14M	1.303
02/07/2026	1,96%	1,07	55,78	54,88	54,24	56,22	68M	4.825
01/07/2026	-6,91%	-4,06	54,71	59,49	54,33	59,62	115M	7.281
30/06/2026	3,11%	1,77	58,77	56,16	55,41	59,40	69M	5.469
29/06/2026	5,77%	3,11	57,00	53,64	52,50	57,28	84M	4.878
26/06/2026	1,70%	0,90	53,89	51,98	51,25	54,42	79M	5.284
25/06/2026	-1,49%	-0,80	52,99	54,68	51,88	55,61	95M	6.710
24/06/2026	-0,20%	-0,11	53,79	53,20	52,38	55,47	94M	6.997
23/06/2026	1,95%	1,03	53,90	51,53	50,72	56,85	122M	9.924
22/06/2026	-14,71%	-9,12	52,87	60,66	52,87	60,81	108M	11.311
19/06/2026	-3,14%	-2,01	61,99	63,21	61,90	63,52	17M	3.450
18/06/2026	-2,44%	-1,60	64,00	64,26	59,45	65,34	154M	12.671
17/06/2026	-4,39%	-3,01	65,60	70,30	63,28	72,10	213M	14.914
16/06/2026	5,62%	3,65	68,61	68,65	66,59	75,51	397M	24.341
15/06/2026	18,67%	10,22	64,96	57,09	56,65	64,96	217M	17.359
12/06/2026	-	-	54,74	56,32	52,60	59,82	146M	23.278

Date,Open,High,Low,Close,Volume
03-Nov-26,50.15,52.34,49.87,51.40,40105991
30-Oct-26,50.00,50.53,49.04,49.28,54680337
29-Oct-26,51.05,52.31,50.40,51.20,47894662
28-Oct-26,52.95,52.95,50.36,51.98,56882509
27-Oct-26,52.97,53.92,52.10,53.03,70889687
26-Oct-26,52.79,54.38,52.79,53.00,137966260
23-Oct-26,49.40,50.35,48.42,49.00,82616707
22-Oct-26,51.93,52.18,48.39,48.50,116004368
21-Oct-26,53.42,55.66,52.75,53.00,149245955
20-Oct-26,49.35,49.72,48.04,49.42,59115962
19-Oct-26,49.75,50.94,49.48,49.65,51469783
16-Oct-26,50.35,50.35,48.43,49.03,81196636
15-Oct-26,50.18,50.63,47.49,50.45,94580009
14-Oct-26,52.26,52.30,50.76,50.90,82389526
13-Oct-26,54.24,54.42,52.14,52.35,69697128
09-Oct-26,55.28,55.41,53.44,53.60,67258325
08-Oct-26,55.99,56.20,53.59,53.64,72134958
07-Oct-26,55.93,56.94,55.20,56.05,60111646
06-Oct-26,56.85,58.47,56.41,57.00,51891102
05-Oct-26,53.36,56.85,52.63,56.81,78296173
02-Oct-26,52.12,55.59,51.95,55.50,84547808
01-Oct-26,52.20,53.41,51.75,51.75,59844852
30-Sep-26,51.85,52.55,51.08,52.23,50983901
29-Sep-26,51.10,52.30,50.63,51.99,84352756
28-Sep-26,51.30,52.44,50.36,50.55,92576031
25-Sep-26,51.92,51.92,50.69,51.25,55261455
24-Sep-26,51.54,51.58,50.35,50.98,57695380
23-Sep-26,52.44,52.83,50.96,51.00,53646309
22-Sep-26,52.02,52.82,51.47,52.51,56461061
21-Sep-26,52.82,53.91,51.50,51.50,82576516
18-Sep-26,53.10,53.73,51.53,52.29,59655748
17-Sep-26,52.58,53.96,52.49,52.89,55863995
16-Sep-26,49.74,52.41,49.61,51.84,120431706
15-Sep-26,51.01,51.11,49.13,49.29,120882343
14-Sep-26,50.60,52.36,50.54,50.74,82915008
11-Sep-26,50.99,51.83,49.52,51.76,73762648
10-Sep-26,49.89,53.04,49.36,50.10,93916410
09-Sep-26,51.81,51.95,49.53,50.25,94885980
08-Sep-26,50.51,52.55,49.23,52.00,69102929
04-Sep-26,51.00,51.50,50.32,50.63,31293100
03-Sep-26,47.96,51.78,47.81,50.96,120122300
02-Sep-26,49.10,49.13,47.24,47.68,73344304
01-Sep-26,48.97,49.77,48.64,48.97,43633911
31-Aug-26,48.82,49.76,48.20,49.40,31576625
28-Aug-26,48.60,49.64,48.04,48.90,50108473
27-Aug-26,48.01,48.96,47.68,48.37,52966942
26-Aug-26,47.23,48.12,46.55,47.80,74905870
25-Aug-26,47.21,47.92,46.68,47.40,46565326
24-Aug-26,46.22,47.52,45.67,46.39,69119960
21-Aug-26,46.55,47.17,45.24,47.05,85625942
20-Aug-26,47.30,47.89,45.16,46.30,105369590
19-Aug-26,49.90,50.08,47.20,48.00,98102788
18-Aug-26,49.98,50.82,48.44,49.76,79761058
17-Aug-26,48.88,51.86,48.30,50.80,84344219
14-Aug-26,49.44,50.18,47.22,48.70,72213912
13-Aug-26,50.22,50.25,48.38,48.74,97320381
12-Aug-26,46.30,51.62,46.12,50.66,124352272
11-Aug-26,47.14,47.66,44.97,45.65,79933787
10-Aug-26,45.60,47.16,44.30,47.02,119881166
07-Aug-26,39.00,44.83,38.91,44.83,131267220
06-Aug-26,37.16,39.27,35.80,38.85,106470482
05-Aug-26,37.99,40.05,36.96,37.10,128637005
04-Aug-26,39.50,43.37,39.20,42.72,90225863
03-Aug-26,36.13,38.51,35.49,38.51,55656135
31-Jul-26,36.91,37.00,36.45,36.65,38256159
30-Jul-26,39.37,40.17,37.64,37.80,61772133
29-Jul-26,39.51,40.04,37.62,38.21,66940019
28-Jul-26,37.40,40.27,36.60,39.90,78752401
27-Jul-26,38.40,38.98,37.04,38.47,64319221
24-Jul-26,39.50,39.86,37.71,38.62,40902955
23-Jul-26,39.07,40.17,37.59,40.17,71153307
22-Jul-26,41.64,42.08,38.75,38.75,65388243
21-Jul-26,41.40,43.94,40.80,41.89,62397598
20-Jul-26,42.50,42.78,40.75,40.77,56755753
17-Jul-26,43.00,45.40,41.83,42.08,83429594
16-Jul-26,45.55,46.80,44.54,44.70,53939695
15-Jul-26,46.40,47.09,44.83,45.65,58915568
14-Jul-26,47.60,48.44,46.00,46.00,55435893
13-Jul-26,48.99,49.55,46.80,47.50,70632324
10-Jul-26,51.60,52.00,49.69,49.69,46931051
09-Jul-26,51.89,52.35,50.56,51.78,52252365
08-Jul-26,51.75,52.44,49.83,50.70,72916507
07-Jul-26,54.65,54.75,51.00,51.00,90664149
06-Jul-26,56.45,57.86,53.13,54.34,81968179
03-Jul-26,56.00,56.44,55.40,55.80,14317473
02-Jul-26,54.88,56.22,54.24,55.78,67597596
01-Jul-26,59.49,59.62,54.33,54.71,114816063
30-Jun-26,56.16,59.40,55.41,58.77,69310316
29-Jun-26,53.64,57.28,52.50,57.00,83912887
26-Jun-26,51.98,54.42,51.25,53.89,79311731
25-Jun-26,54.68,55.61,51.88,52.99,94530291
24-Jun-26,53.20,55.47,52.38,53.79,94335419
23-Jun-26,51.53,56.85,50.72,53.90,122228055
22-Jun-26,60.66,60.81,52.87,52.87,108144569
19-Jun-26,63.21,63.52,61.90,61.99,16999392
18-Jun-26,64.26,65.34,59.45,64.00,154267915
17-Jun-26,70.30,72.10,63.28,65.60,212922682
16-Jun-26,68.65,75.51,66.59,68.61,397257478
15-Jun-26,57.09,64.96,56.65,64.96,216760342
12-Jun-26,56.32,59.82,52.60,54.74,146207067

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SPCX34