papéis
login
mais

Cotação atual, histórico e gráfico do papel: SPGI34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/09/2021-1,42%-8,51591,00600,66591,00600,666K2
16/09/20210,82%4,90599,51599,51599,51599,516K1
15/09/2021-0,03%-0,20594,61594,61594,61594,6144K1
14/09/20211,01%5,96594,81594,81594,81594,814K1
13/09/2021-1,09%-6,46588,85588,85588,85588,8511K1
10/09/2021-0,89%-5,35595,31595,31595,31595,3127K1
09/09/20210,19%1,14600,66600,66600,66600,6624K1
08/09/20211,72%10,15599,52598,65598,65599,5220K2
03/09/20211,21%7,06589,37589,37589,37589,378K4
02/09/20210,06%0,34582,31582,31582,31582,313K1
01/09/20211,22%7,03581,97581,26581,26581,9716K2
31/08/2021-0,76%-4,39574,94574,94574,94574,946K1
30/08/20211,67%9,54579,33579,33579,33579,336K1
27/08/2021-1,08%-6,24569,79569,79569,79569,7911K1
26/08/20210,56%3,18576,03576,03576,03576,035K1
25/08/2021-0,50%-2,90572,85572,85572,85572,858K1
24/08/2021-2,61%-15,46575,75575,75575,75575,7514K1
23/08/20210,20%1,19591,21590,00590,00591,2161K2
20/08/20210,13%0,74590,02590,02590,02590,023K1
19/08/20211,63%9,46589,28589,28589,28589,284K1
18/08/2021-1,13%-6,64579,82580,15579,82580,274K3
17/08/2021-0,18%-1,08586,46586,46586,46586,465861
16/08/20211,41%8,17587,54581,16581,16587,5413K3
13/08/20210,84%4,81579,37579,37579,37579,371K1
12/08/20211,31%7,44574,56574,56574,56574,566K1
11/08/20210,40%2,26567,12567,12567,12567,122K1
10/08/2021-1,15%-6,59564,86564,86564,86564,869K1
09/08/2021-1,15%-6,67571,45571,45571,45571,459K1
06/08/20210,80%4,56578,12578,12578,12578,1212K1
05/08/20210,33%1,86573,56576,84573,56576,847K2
04/08/20211,12%6,32571,70568,29568,29578,46370K19
03/08/20211,24%6,90565,38564,58564,58565,38488K4
30/07/20212,60%14,17558,48555,00555,00558,48472K3
23/07/2021-0,20%-1,07544,31544,31544,31544,31435K1
20/07/20215,13%26,60545,38547,01544,85547,0155K100
14/07/2021-5,11%-27,93518,78519,41518,78520,46526K24
08/07/2021-0,96%-5,29546,71546,71546,71546,7133K1
07/07/20215,04%26,47552,00550,26550,26552,006K2
02/07/20212,23%11,45525,53524,22524,22525,53105K4
30/06/20215,78%28,08514,08514,08514,08514,08103K1
01/06/2021-4,80%-24,51486,00486,00486,00486,0029K1
24/05/20212,00%10,01510,51512,04510,00512,0451K100
14/05/2021-5,74%-30,50500,50500,50500,50500,501K1
03/05/20211,54%8,05531,00531,00531,00531,005K1
28/04/2021-0,01%-0,05522,95522,12521,30522,9511K3
27/04/2021-0,52%-2,74523,00519,58517,50523,0031K4
26/04/20210,31%1,64525,74525,74525,74525,7416K1
19/04/20210,98%5,10524,10526,96524,10526,9696K4
01/04/2021-0,57%-3,00519,00511,00511,00520,50169K256
29/03/20218,38%40,34522,00522,00522,00522,005221
12/03/2021-3,47%-17,34481,66481,66481,66481,66197K1
09/03/2021-0,46%-2,30499,00514,09499,00514,0915K2
08/03/20216,43%30,30501,30499,00497,40501,3016K4
03/03/20213,63%16,50471,00471,00471,00471,001K1
01/03/20213,13%13,80454,50454,50454,50454,504541
23/02/2021-3,16%-14,40440,70387,01387,01449,4117K4
12/02/20210,23%1,05455,10455,10455,10455,104K1
11/02/20210,23%1,05454,05454,05454,05454,054541
09/02/20213,10%13,60453,00455,00453,00455,20141K4
03/02/20211,14%4,97439,40439,40439,40439,404391
02/02/20210,33%1,43434,43434,43434,43434,433K1
29/01/20215,22%21,50433,00433,00433,00433,005K1
27/01/2021-3,35%-14,25411,50411,50411,50411,502K1
26/01/20210,01%0,05425,75425,75425,75425,752K1
21/01/2021-4,25%-18,91425,70422,02422,02426,41174K7
11/01/20210,84%3,69444,61444,61444,61444,6189K1
08/01/20211,29%5,61440,92438,01438,01440,922K2
06/01/20210,70%3,01435,31432,30432,30435,3187K2
05/01/20213,52%14,70432,30448,00431,45448,0014K3
29/12/20200,99%4,10417,60417,60417,60417,604171
23/12/20200,71%2,92413,50413,50413,50413,508271
21/12/2020-0,15%-0,62410,58406,65406,65410,582K2
17/12/2020-0,51%-2,10411,20410,00410,00411,205K2
16/12/2020-0,18%-0,74413,30415,58412,65415,5817K5
15/12/20200,55%2,25414,04414,75414,04414,758K4
11/12/2020-1,27%-5,29411,79415,00410,30415,0011K3
10/12/2020-2,55%-10,93417,08422,00417,08422,008392
08/12/2020-1,89%-8,26428,01430,00428,01430,006K2
02/12/2020-3,48%-15,73436,27435,79434,01436,2714K5
01/12/2020-3,17%-14,80452,00466,80452,00466,8023K2
30/11/20201,94%8,90466,80454,60454,60466,801K2
27/11/20201,71%7,70457,90457,90457,90457,904571
18/11/2020-2,13%-9,80450,20450,20450,20450,206K1
30/10/2020-2,34%-11,00460,00460,00460,00460,002K1
29/10/2020-1,11%-5,29471,00470,50470,50471,0085K4
21/10/20200,18%0,87476,29476,29476,29476,2948K1
20/10/2020-0,77%-3,69475,42475,42475,42475,4220K1
19/10/20203,44%15,92479,11479,11479,11479,1123K1
17/09/20200,32%1,49463,19463,19463,19463,195K1
11/09/2020-0,65%-3,00461,70461,70461,70461,701M1
10/09/2020-0,89%-4,16464,70464,70464,70464,701M1
09/09/20203,23%14,67468,86468,86468,86468,86938K1
08/09/2020-1,36%-6,25454,19457,28454,19459,891M5
04/09/2020-3,67%-17,56460,44460,00459,60460,44451K5
03/09/2020-5,78%-29,31478,00490,00478,00490,0010K2
02/09/20202,59%12,81507,31508,00507,31508,00254K3
01/09/2020-1,59%-7,99494,50495,00494,50495,00989K14
31/08/20207,09%33,26502,49502,49502,49502,495K1
03/08/20201,24%5,76469,23469,23469,23469,23516K2
29/07/20201,68%7,64463,47463,47463,47463,471M1
27/07/2020-0,74%-3,38455,83454,94454,94455,83114K2
07/07/20201,98%8,91459,21459,21459,21459,215K1
02/07/20201,76%7,80450,30450,30450,30450,3041K1
01/07/20206,11%25,49442,50442,50442,50442,50266K1
16/06/20200,73%3,01417,01417,01417,01417,014K1
05/06/2020-5,00%-21,80414,00414,00414,00414,0021K1
21/05/2020-3,46%-15,62435,80435,80435,80435,80174K1
19/05/20201,70%7,56451,42451,42451,42451,4245K1
12/05/20202,75%11,86443,86443,86443,86443,8644K1
07/05/20208,19%32,70432,00432,00432,00432,00173K1
30/04/2020-1,37%-5,55399,30399,30399,30399,30399K1
28/04/20205,16%19,85404,85404,85404,85404,85162K1
23/04/20204,08%15,10385,00385,00385,00385,0031K1
22/04/20200,57%2,10369,90369,90369,90369,9037K1
20/04/202010,45%34,80367,80367,80367,80367,804K1
08/04/20207,93%24,48333,00336,15333,00336,1587K2
01/04/202014,73%39,60308,52308,52308,52308,526K2
24/03/20200,95%2,52268,92268,92268,92268,92350K1
19/03/2020-7,66%-22,10266,40266,40266,40266,40213K1
17/03/20204,13%11,45288,50288,50288,50288,509K1
16/03/20202,79%7,53277,05286,35277,05286,3531K2
13/03/2020-7,57%-22,07269,52269,52269,52269,5281K1
11/03/2020-9,99%-32,38291,59291,59291,59291,59146K1
05/03/20201,10%3,54323,97328,40323,97328,4065K2
03/03/20202,90%9,03320,43324,00320,43324,0013K2
02/03/20201,10%3,40311,40311,40311,40311,4022K1
27/02/2020-4,20%-13,49308,00308,00308,00308,00123K1
21/02/2020-3,81%-12,74321,49321,49321,49321,493K1
20/02/2020-0,23%-0,77334,23334,23334,23334,2367K1
18/02/20206,86%21,51335,00335,00335,00335,0034K1
05/02/20200,73%2,26313,49313,49313,49313,4931K1
28/01/20200,35%1,10311,23311,23311,23311,2362K1
24/01/2020-1,23%-3,87310,13310,13310,13310,1331K1
22/01/2020--314,00314,00314,00314,0031K1


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito