ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
14/02/2025-1,07%-0,9285,3985,9085,3085,90543K3
13/02/20251,48%1,2686,3186,0385,5086,7615K10
12/02/2025-1,56%-1,3585,0586,1684,8986,168544
11/02/20254,20%3,4886,4085,0084,9089,401M14
10/02/2025-0,53%-0,4482,9284,0082,9284,1828K7
07/02/20250,10%0,0883,3682,7282,7283,811K5
06/02/20250,97%0,8083,2883,0483,0483,281662
05/02/2025-0,39%-0,3282,4882,4882,4883,004K4
04/02/20250,00%0,0082,8082,8082,6182,8020K5
03/02/2025-3,00%-2,5682,8084,9682,8084,96286K7
31/01/20250,00%0,0085,3685,3685,3685,36851
30/01/20250,90%0,7685,3685,5685,3286,5229K207
29/01/20250,21%0,1884,6085,3084,4085,301K5
28/01/20250,98%0,8284,4284,9984,4285,38390K7
27/01/20250,00%0,0083,6083,6083,6083,602K1
23/01/2025-0,12%-0,1083,6082,0282,0283,7719K4
22/01/2025-0,92%-0,7883,7083,8883,6483,883K3
21/01/2025-0,52%-0,4484,4885,0884,4885,37727K5
20/01/2025-0,61%-0,5284,9284,9284,9284,923391
17/01/20253,49%2,8885,4486,1685,0486,163424
15/01/20251,98%1,6082,5682,5682,5682,561651
14/01/2025-1,08%-0,8880,9682,2080,9682,2030K3
13/01/2025-0,38%-0,3181,8480,9980,9981,8413K3
10/01/2025-1,02%-0,8582,1582,1582,1582,15821
09/01/2025-0,42%-0,3583,0083,3983,0083,398K2
08/01/20250,18%0,1583,3583,8483,3583,8592K3
07/01/20250,13%0,1183,2082,3877,8483,92328K748
06/01/2025-2,10%-1,7883,0985,4183,0985,413K5
03/01/20251,35%1,1384,8785,5084,8785,853K4
02/01/2025-2,37%-2,0383,7485,8083,7485,805K4
27/12/2024-0,83%-0,7285,7787,2185,7787,218K7
26/12/20241,61%1,3786,4986,4886,3286,7638K6
23/12/20242,11%1,7685,1284,3284,3285,125062
20/12/20240,13%0,1183,3682,2082,2083,367443
19/12/2024-3,56%-3,0783,2583,2982,8483,29346K5
18/12/20241,49%1,2786,3286,4086,3286,8046K6
17/12/2024-0,27%-0,2385,0586,4084,3286,40616K44
16/12/20240,59%0,5085,2885,2585,2585,283K2
13/12/2024-0,84%-0,7284,7885,0084,7885,00910K3
12/12/2024-0,21%-0,1885,5085,8085,5086,57397K5
11/12/2024-0,21%-0,1885,6886,0885,6886,656K4
10/12/2024-0,83%-0,7285,8686,4185,8686,413K3
09/12/20241,05%0,9086,5886,5086,2886,583K4
05/12/2024-1,55%-1,3585,6885,7784,6985,86392K373
03/12/2024-1,23%-1,0887,0387,5087,0387,503K2
02/12/20241,28%1,1188,1187,8487,5688,5622K8
29/11/20240,87%0,7587,0088,8086,3088,80255K343
28/11/20240,67%0,5786,2587,5686,2587,561K3
27/11/20241,65%1,3985,6885,0985,0985,683K2
26/11/20247,47%5,8684,2983,8083,8084,29359K2
25/11/2024-6,90%-5,8178,4383,0078,4383,52145K1.614
22/11/20241,94%1,6084,2484,2484,2484,245051
21/11/20242,48%2,0082,6482,6082,6083,4713K7
18/11/2024-2,12%-1,7580,6482,3580,6482,351K2
14/11/20241,87%1,5182,3982,3982,3982,39335K1
12/11/2024-0,59%-0,4880,8881,1280,8881,121K2
08/11/20243,78%2,9681,3679,7679,7681,3612K5
07/11/20241,82%1,4078,4078,0078,0078,404693
06/11/2024-1,18%-0,9277,0077,7676,3077,7617K3
05/11/20240,00%0,0077,9277,9277,9277,926231
04/11/2024-0,81%-0,6477,9277,9277,9277,9216K3
01/11/20240,51%0,4078,5678,6478,5678,649K2
31/10/2024-0,18%-0,1478,1678,1678,1678,161K1
30/10/20240,69%0,5478,3078,4078,3078,402K4
29/10/20240,21%0,1677,7677,7677,7677,763111
28/10/2024-0,21%-0,1677,6078,4077,6078,406K5
25/10/2024-0,52%-0,4177,7678,1277,7678,12721K3
24/10/2024-4,02%-3,2778,1778,9678,1779,68291K9
23/10/2024-0,10%-0,0881,4482,3481,4482,34489K3
22/10/2024-0,67%-0,5581,5281,5881,4481,589K6
17/10/2024-2,58%-2,1782,0782,0882,0782,082462
16/10/20241,74%1,4484,2484,2484,2484,245051
15/10/20240,88%0,7282,8082,8082,8082,801K1
14/10/20245,50%4,2882,0882,2482,0882,243283
08/10/2024-0,05%-0,0477,8077,8077,8077,80771
04/10/2024-0,31%-0,2477,8477,8477,8477,841551
03/10/20240,03%0,0278,0878,0878,0878,089361
01/10/20240,70%0,5478,0678,0678,0678,063121
30/09/20240,38%0,2977,5277,3777,3777,8560K643
26/09/2024-1,09%-0,8577,2377,6877,0877,8071K158
25/09/2024-0,59%-0,4678,0878,1278,0878,12158K2
24/09/2024-1,90%-1,5278,5478,4278,4278,548K2
23/09/2024-0,06%-0,0580,0680,9080,0580,904K15
20/09/20241,41%1,1180,1180,1180,1180,112K1
18/09/2024-0,45%-0,3679,0079,0079,0079,001K1
17/09/2024-1,81%-1,4679,3679,8879,3679,883K6
16/09/20240,70%0,5680,8280,0080,0080,822M4
13/09/2024-0,79%-0,6480,2681,8680,2682,126K8
12/09/20240,15%0,1280,9080,5080,5080,906K2
11/09/2024-1,07%-0,8780,7880,1679,1280,7828K8
10/09/20242,00%1,6081,6581,6581,6581,653K1
09/09/20240,97%0,7780,0580,2380,0580,234K3
06/09/2024-1,22%-0,9879,2879,2879,2879,282K1
05/09/20240,41%0,3380,2680,6280,0780,622K3
04/09/2024-0,14%-0,1179,9380,1279,9380,126392
03/09/2024-0,85%-0,6980,0480,3679,9580,36196K6
02/09/20240,96%0,7780,7381,0080,7381,001K3
30/08/20240,76%0,6079,9680,6979,9680,692K2
29/08/20242,36%1,8379,3679,4079,2180,12202K5
28/08/20240,52%0,4077,5378,0077,5378,07290K6
27/08/20240,84%0,6477,1376,4976,4977,442K3
26/08/2024-1,12%-0,8776,4976,2576,2576,492K3
23/08/20240,10%0,0877,3678,4877,3678,483K2
22/08/20241,90%1,4477,2877,6876,6478,014K4
21/08/20240,32%0,2475,8476,2375,8476,23334K2
20/08/20241,46%1,0975,6075,2075,0775,604K3
19/08/2024-0,19%-0,1474,5174,5174,5174,512K1
16/08/2024-0,52%-0,3974,6574,7974,6574,794483
15/08/20240,37%0,2875,0475,5974,6875,594K3
14/08/20240,59%0,4474,7674,3574,3574,767462
13/08/20240,16%0,1274,3274,2074,2074,662K3
12/08/2024-1,09%-0,8274,2074,3874,2074,382973
09/08/2024-0,60%-0,4575,0274,8974,0075,023K4
08/08/20240,71%0,5375,4775,4175,4075,47198K3
07/08/2024-1,12%-0,8574,9475,8574,9476,113K4
06/08/20241,24%0,9375,7975,8775,7976,162K3
05/08/2024-2,77%-2,1374,8675,0774,8675,078232
02/08/2024-1,22%-0,9576,9977,8876,6377,904K7
01/08/20242,27%1,7377,9477,7077,7077,9457K3
31/07/2024-0,01%-0,0176,2177,1275,5677,121M20
30/07/2024-0,59%-0,4576,2279,1675,9979,16181K8
29/07/2024-0,42%-0,3276,6776,9776,6476,972K3
26/07/20240,92%0,7076,9974,7674,7677,58120K7
25/07/20240,69%0,5276,2976,5176,2976,53137K4
24/07/2024-1,90%-1,4775,7777,2075,5377,207K3
23/07/20242,36%1,7877,2477,2077,2077,38406K3
22/07/20240,84%0,6375,4675,1474,9475,46143K4
19/07/2024-0,56%-0,4274,8374,8074,8074,83120K2
18/07/20241,25%0,9375,2575,2475,2475,511M16
17/07/20240,90%0,6674,3274,0274,0274,322M4
16/07/20240,64%0,4773,6673,2873,2273,711M19
15/07/20240,94%0,6873,1972,6672,6673,19213K10
12/07/20241,30%0,9372,5172,5272,5172,59385K5
11/07/2024--71,5871,2871,2871,58969K10


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito