Cotação atual, histórico e gráfico do papel: SPGI34

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 SPGI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	-0,97%	-0,80	81,90	82,10	81,90	82,22	6K	3
27/08/2025	-0,01%	-0,01	82,70	82,71	82,70	83,64	352K	3
26/08/2025	-0,30%	-0,25	82,71	82,71	82,71	82,71	3K	1
25/08/2025	-1,03%	-0,86	82,96	84,56	82,96	84,56	250	3
22/08/2025	-1,25%	-1,06	83,82	83,75	83,60	83,92	162K	99
20/08/2025	0,47%	0,40	84,88	83,88	83,88	84,88	3K	5
19/08/2025	1,83%	1,52	84,48	84,38	84,38	84,48	168	2

18/08/2025	-0,29%	-0,24	82,96	83,20	82,84	83,20	371K	5
15/08/2025	-1,23%	-1,04	83,20	84,80	83,20	84,80	3K	5
13/08/2025	0,48%	0,40	84,24	84,36	84,24	84,36	1K	2
12/08/2025	-0,19%	-0,16	83,84	83,84	83,84	83,84	2K	1
11/08/2025	-0,57%	-0,48	84,00	84,07	84,00	84,07	840	2
08/08/2025	0,18%	0,15	84,48	84,48	84,24	84,48	844	4
07/08/2025	-1,47%	-1,26	84,33	84,47	84,33	84,47	675	2
06/08/2025	-0,52%	-0,45	85,59	85,16	85,16	85,59	17K	5
05/08/2025	-0,14%	-0,12	86,04	86,04	86,04	86,36	5K	4
04/08/2025	0,70%	0,60	86,16	84,75	84,75	86,16	120K	7
31/07/2025	4,75%	3,88	85,56	85,60	85,56	85,60	272K	5
30/07/2025	-0,32%	-0,26	81,68	82,96	81,68	82,96	7K	2
29/07/2025	-0,46%	-0,38	81,94	81,96	81,84	81,96	260K	5
28/07/2025	0,78%	0,64	82,32	82,33	82,32	82,33	44K	2
24/07/2025	1,49%	1,20	81,68	80,96	80,96	81,68	6K	2
22/07/2025	-1,18%	-0,96	80,48	80,45	80,28	80,48	7K	3
21/07/2025	0,00%	0,00	81,44	81,44	81,44	81,44	3K	1
17/07/2025	0,89%	0,72	81,44	80,72	80,72	81,63	12K	6
16/07/2025	-0,79%	-0,64	80,72	81,08	80,72	81,08	26K	2
15/07/2025	-0,06%	-0,05	81,36	81,52	81,36	81,52	244	2
14/07/2025	1,04%	0,84	81,41	81,41	81,41	81,41	144K	2
11/07/2025	-1,23%	-1,00	80,57	81,13	80,57	81,13	16K	4
10/07/2025	1,46%	1,17	81,57	81,41	81,41	81,57	199K	3
09/07/2025	0,75%	0,60	80,40	79,52	79,52	80,40	1K	3
08/07/2025	-1,24%	-1,00	79,80	80,16	79,80	80,16	16K	2
07/07/2025	0,61%	0,49	80,80	80,64	80,64	80,80	20K	3
04/07/2025	0,39%	0,31	80,31	80,31	80,31	80,31	160	1
03/07/2025	1,01%	0,80	80,00	80,00	80,00	80,00	12K	1
02/07/2025	-1,00%	-0,80	79,20	79,04	79,04	79,20	2K	2
01/07/2025	2,18%	1,71	80,00	79,67	79,67	80,56	550K	10
27/06/2025	-1,25%	-0,99	78,29	78,29	78,29	78,29	452K	1
26/06/2025	1,75%	1,36	79,28	79,63	79,28	79,63	10K	2
23/06/2025	2,20%	1,68	77,92	77,92	77,92	77,92	545	1
17/06/2025	-1,50%	-1,16	76,24	76,20	76,20	76,24	838	2
13/06/2025	-1,07%	-0,84	77,40	79,03	77,19	79,03	697	4
12/06/2025	-2,69%	-2,16	78,24	78,50	78,08	78,50	234	3
10/06/2025	1,01%	0,80	80,40	80,40	80,40	80,40	80	1
09/06/2025	-0,40%	-0,32	79,60	80,88	79,60	80,88	1K	2
05/06/2025	-0,70%	-0,56	79,92	79,76	79,76	80,46	3K	4
04/06/2025	0,50%	0,40	80,48	81,12	80,48	81,12	3K	2
03/06/2025	-0,79%	-0,64	80,08	79,75	79,75	80,09	919K	3
02/06/2025	-0,75%	-0,61	80,72	80,26	80,26	80,72	6K	2
30/05/2025	-0,07%	-0,06	81,33	81,55	81,33	81,55	244	3
28/05/2025	26,52%	17,06	81,39	81,12	80,88	81,39	324	4
27/05/2025	-20,70%	-16,79	64,33	80,30	64,33	81,42	16K	7
22/05/2025	0,80%	0,64	81,12	80,13	79,75	81,12	563	3
21/05/2025	-2,33%	-1,92	80,48	81,84	79,92	81,94	3K	7
20/05/2025	0,00%	0,00	82,40	82,25	81,84	82,40	7K	5
19/05/2025	0,17%	0,14	82,40	82,40	82,40	82,40	412	1
16/05/2025	0,07%	0,06	82,26	81,92	81,92	82,45	7M	4
15/05/2025	2,39%	1,92	82,20	80,03	80,03	82,20	842K	5
14/05/2025	-0,55%	-0,44	80,28	80,32	80,28	80,32	481	2
13/05/2025	-1,37%	-1,12	80,72	80,20	80,20	81,46	22K	6
12/05/2025	2,40%	1,92	81,84	81,41	81,41	81,84	163	2
09/05/2025	-0,75%	-0,60	79,92	79,67	79,67	79,92	2K	2
08/05/2025	-0,15%	-0,12	80,52	80,76	80,52	80,76	2K	2
05/05/2025	0,60%	0,48	80,64	80,13	80,13	80,64	4K	2
02/05/2025	2,14%	1,68	80,16	79,18	79,16	80,16	8K	4
30/04/2025	4,06%	3,06	78,48	78,18	77,94	78,48	234	3
28/04/2025	-0,71%	-0,54	75,42	75,42	75,42	75,42	150	1
25/04/2025	0,01%	0,01	75,96	76,31	75,52	76,48	24K	13
24/04/2025	2,43%	1,80	75,95	74,48	74,48	75,95	6M	6
23/04/2025	0,69%	0,51	74,15	75,42	74,15	75,42	401K	5
22/04/2025	-1,66%	-1,24	73,64	73,29	73,29	73,64	2K	2
17/04/2025	-0,15%	-0,11	74,88	75,52	74,88	75,52	617K	4
16/04/2025	-3,36%	-2,61	74,99	77,00	74,99	77,00	561K	5
15/04/2025	1,24%	0,95	77,60	77,00	77,00	77,60	25K	6
14/04/2025	1,67%	1,26	76,65	76,80	76,65	76,92	2K	3
11/04/2025	0,57%	0,43	75,39	75,39	75,39	75,39	904	1
10/04/2025	-1,85%	-1,41	74,96	75,30	74,75	75,30	34K	4
09/04/2025	4,70%	3,43	76,37	72,95	72,95	76,49	8K	4
08/04/2025	1,56%	1,12	72,94	71,82	71,82	75,81	664K	15
07/04/2025	-3,47%	-2,58	71,82	72,03	71,70	72,80	83K	5
04/04/2025	-3,33%	-2,56	74,40	76,00	74,40	76,15	41K	7
03/04/2025	-3,85%	-3,08	76,96	79,04	76,96	79,04	56K	4
01/04/2025	0,05%	0,04	80,04	80,04	80,04	80,04	240	1
31/03/2025	-1,86%	-1,52	80,00	80,00	80,00	80,00	160	1
27/03/2025	0,68%	0,55	81,52	80,97	80,88	81,52	2M	3
25/03/2025	0,21%	0,17	80,97	80,35	80,35	80,97	932K	2
24/03/2025	4,23%	3,28	80,80	80,11	80,11	80,88	8K	10
18/03/2025	-1,12%	-0,88	77,52	78,22	77,52	78,22	311	2
17/03/2025	1,24%	0,96	78,40	78,14	78,12	78,40	1K	3
14/03/2025	0,00%	0,00	77,44	76,65	76,15	77,44	564K	903
13/03/2025	0,18%	0,14	77,44	77,32	77,32	77,62	24K	3
12/03/2025	-1,10%	-0,86	77,30	77,06	77,06	77,95	602K	6
11/03/2025	-1,41%	-1,12	78,16	78,90	78,00	78,90	1K	5
10/03/2025	-0,50%	-0,40	79,28	79,68	78,80	79,84	2K	4
07/03/2025	-3,58%	-2,96	79,68	78,76	78,76	79,68	5K	4
06/03/2025	-1,69%	-1,42	82,64	84,91	81,36	84,91	521K	1.377
05/03/2025	-3,71%	-3,24	84,06	84,60	84,06	84,60	252	3
28/02/2025	2,17%	1,85	87,30	85,39	85,39	87,30	617K	5
27/02/2025	-0,19%	-0,16	85,45	86,47	85,45	86,47	154K	3
26/02/2025	0,50%	0,43	85,61	85,36	85,36	85,90	2K	6
25/02/2025	-0,12%	-0,10	85,18	84,64	84,64	85,18	2K	2
24/02/2025	0,33%	0,28	85,28	84,96	84,96	85,30	360K	4
21/02/2025	-0,27%	-0,23	85,00	84,21	84,21	85,00	674	2
20/02/2025	-1,46%	-1,26	85,23	86,00	85,23	86,00	19K	3
19/02/2025	0,59%	0,51	86,49	86,94	85,70	87,00	182K	7
18/02/2025	-0,42%	-0,36	85,98	85,98	85,98	85,98	85	1
17/02/2025	1,11%	0,95	86,34	86,34	86,34	86,34	604	1
14/02/2025	-1,07%	-0,92	85,39	85,90	85,30	85,90	543K	3
13/02/2025	1,48%	1,26	86,31	86,03	85,50	86,76	15K	10
12/02/2025	-1,56%	-1,35	85,05	86,16	84,89	86,16	854	4
11/02/2025	4,20%	3,48	86,40	85,00	84,90	89,40	1M	14
10/02/2025	-0,53%	-0,44	82,92	84,00	82,92	84,18	28K	7
07/02/2025	0,10%	0,08	83,36	82,72	82,72	83,81	1K	5
06/02/2025	0,97%	0,80	83,28	83,04	83,04	83,28	166	2
05/02/2025	-0,39%	-0,32	82,48	82,48	82,48	83,00	4K	4
04/02/2025	0,00%	0,00	82,80	82,80	82,61	82,80	20K	5
03/02/2025	-3,00%	-2,56	82,80	84,96	82,80	84,96	286K	7
31/01/2025	0,00%	0,00	85,36	85,36	85,36	85,36	85	1
30/01/2025	0,90%	0,76	85,36	85,56	85,32	86,52	29K	207
29/01/2025	0,21%	0,18	84,60	85,30	84,40	85,30	1K	5
28/01/2025	0,98%	0,82	84,42	84,99	84,42	85,38	390K	7
27/01/2025	0,00%	0,00	83,60	83,60	83,60	83,60	2K	1
23/01/2025	-0,12%	-0,10	83,60	82,02	82,02	83,77	19K	4
22/01/2025	-0,92%	-0,78	83,70	83,88	83,64	83,88	3K	3
21/01/2025	-0,52%	-0,44	84,48	85,08	84,48	85,37	727K	5
20/01/2025	-0,61%	-0,52	84,92	84,92	84,92	84,92	339	1
17/01/2025	3,49%	2,88	85,44	86,16	85,04	86,16	342	4
15/01/2025	1,98%	1,60	82,56	82,56	82,56	82,56	165	1
14/01/2025	-1,08%	-0,88	80,96	82,20	80,96	82,20	30K	3
13/01/2025	-0,38%	-0,31	81,84	80,99	80,99	81,84	13K	3
10/01/2025	-1,02%	-0,85	82,15	82,15	82,15	82,15	82	1
09/01/2025	-0,42%	-0,35	83,00	83,39	83,00	83,39	8K	2
08/01/2025	0,18%	0,15	83,35	83,84	83,35	83,85	92K	3
07/01/2025	-	-	83,20	82,38	77,84	83,92	328K	748

Date,Open,High,Low,Close,Volume
28-Aug-25,82.10,82.22,81.90,81.90,6402
27-Aug-25,82.71,83.64,82.70,82.70,352385
26-Aug-25,82.71,82.71,82.71,82.71,2729
25-Aug-25,84.56,84.56,82.96,82.96,250
22-Aug-25,83.75,83.92,83.60,83.82,161855
20-Aug-25,83.88,84.88,83.88,84.88,2870
19-Aug-25,84.38,84.48,84.38,84.48,168
18-Aug-25,83.20,83.20,82.84,82.96,370545
15-Aug-25,84.80,84.80,83.20,83.20,3186
13-Aug-25,84.36,84.36,84.24,84.24,1011
12-Aug-25,83.84,83.84,83.84,83.84,1509
11-Aug-25,84.07,84.07,84.00,84.00,840
08-Aug-25,84.48,84.48,84.24,84.48,844
07-Aug-25,84.47,84.47,84.33,84.33,675
06-Aug-25,85.16,85.59,85.16,85.59,17184
05-Aug-25,86.04,86.36,86.04,86.04,5335
04-Aug-25,84.75,86.16,84.75,86.16,120368
31-Jul-25,85.60,85.60,85.56,85.56,272463
30-Jul-25,82.96,82.96,81.68,81.68,6692
29-Jul-25,81.96,81.96,81.84,81.94,260087
28-Jul-25,82.33,82.33,82.32,82.32,43799
24-Jul-25,80.96,81.68,80.96,81.68,5549
22-Jul-25,80.45,80.48,80.28,80.48,6832
21-Jul-25,81.44,81.44,81.44,81.44,2850
17-Jul-25,80.72,81.63,80.72,81.44,12293
16-Jul-25,81.08,81.08,80.72,80.72,26264
15-Jul-25,81.52,81.52,81.36,81.36,244
14-Jul-25,81.41,81.41,81.41,81.41,144258
11-Jul-25,81.13,81.13,80.57,80.57,16381
10-Jul-25,81.41,81.57,81.41,81.57,199438
09-Jul-25,79.52,80.40,79.52,80.40,1115
08-Jul-25,80.16,80.16,79.80,79.80,15790
07-Jul-25,80.64,80.80,80.64,80.80,20179
04-Jul-25,80.31,80.31,80.31,80.31,160
03-Jul-25,80.00,80.00,80.00,80.00,12000
02-Jul-25,79.04,79.20,79.04,79.20,1742
01-Jul-25,79.67,80.56,79.67,80.00,550396
27-Jun-25,78.29,78.29,78.29,78.29,452124
26-Jun-25,79.63,79.63,79.28,79.28,10011
23-Jun-25,77.92,77.92,77.92,77.92,545
17-Jun-25,76.20,76.24,76.20,76.24,838
13-Jun-25,79.03,79.03,77.19,77.40,697
12-Jun-25,78.50,78.50,78.08,78.24,234
10-Jun-25,80.40,80.40,80.40,80.40,80
09-Jun-25,80.88,80.88,79.60,79.60,1200
05-Jun-25,79.76,80.46,79.76,79.92,3278
04-Jun-25,81.12,81.12,80.48,80.48,2900
03-Jun-25,79.75,80.09,79.75,80.08,919432
02-Jun-25,80.26,80.72,80.26,80.72,5787
30-May-25,81.55,81.55,81.33,81.33,244
28-May-25,81.12,81.39,80.88,81.39,324
27-May-25,80.30,81.42,64.33,64.33,15501
22-May-25,80.13,81.12,79.75,81.12,563
21-May-25,81.84,81.94,79.92,80.48,3067
20-May-25,82.25,82.40,81.84,82.40,7040
19-May-25,82.40,82.40,82.40,82.40,412
16-May-25,81.92,82.45,81.92,82.26,6836503
15-May-25,80.03,82.20,80.03,82.20,841632
14-May-25,80.32,80.32,80.28,80.28,481
13-May-25,80.20,81.46,80.20,80.72,21869
12-May-25,81.41,81.84,81.41,81.84,163
09-May-25,79.67,79.92,79.67,79.92,1595
08-May-25,80.76,80.76,80.52,80.52,1771
05-May-25,80.13,80.64,80.13,80.64,4019
02-May-25,79.18,80.16,79.16,80.16,8121
30-Apr-25,78.18,78.48,77.94,78.48,234
28-Apr-25,75.42,75.42,75.42,75.42,150
25-Apr-25,76.31,76.48,75.52,75.96,23850
24-Apr-25,74.48,75.95,74.48,75.95,5901305
23-Apr-25,75.42,75.42,74.15,74.15,401217
22-Apr-25,73.29,73.64,73.29,73.64,2135
17-Apr-25,75.52,75.52,74.88,74.88,617408
16-Apr-25,77.00,77.00,74.99,74.99,560977
15-Apr-25,77.00,77.60,77.00,77.60,24806
14-Apr-25,76.80,76.92,76.65,76.65,2306
11-Apr-25,75.39,75.39,75.39,75.39,904
10-Apr-25,75.30,75.30,74.75,74.96,33836
09-Apr-25,72.95,76.49,72.95,76.37,8256
08-Apr-25,71.82,75.81,71.82,72.94,664110
07-Apr-25,72.03,72.80,71.70,71.82,83054
04-Apr-25,76.00,76.15,74.40,74.40,40638
03-Apr-25,79.04,79.04,76.96,76.96,56495
01-Apr-25,80.04,80.04,80.04,80.04,240
31-Mar-25,80.00,80.00,80.00,80.00,160
27-Mar-25,80.97,81.52,80.88,81.52,1991770
25-Mar-25,80.35,80.97,80.35,80.97,931559
24-Mar-25,80.11,80.88,80.11,80.80,8229
18-Mar-25,78.22,78.22,77.52,77.52,311
17-Mar-25,78.14,78.40,78.12,78.40,1095
14-Mar-25,76.65,77.44,76.15,77.44,563969
13-Mar-25,77.32,77.62,77.32,77.44,23506
12-Mar-25,77.06,77.95,77.06,77.30,601579
11-Mar-25,78.90,78.90,78.00,78.16,1252
10-Mar-25,79.68,79.84,78.80,79.28,1589
07-Mar-25,78.76,79.68,78.76,79.68,5456
06-Mar-25,84.91,84.91,81.36,82.64,521011
05-Mar-25,84.60,84.60,84.06,84.06,252
28-Feb-25,85.39,87.30,85.39,87.30,616611
27-Feb-25,86.47,86.47,85.45,85.45,153982
26-Feb-25,85.36,85.90,85.36,85.61,2054
25-Feb-25,84.64,85.18,84.64,85.18,2371
24-Feb-25,84.96,85.30,84.96,85.28,360246
21-Feb-25,84.21,85.00,84.21,85.00,674
20-Feb-25,86.00,86.00,85.23,85.23,18502
19-Feb-25,86.94,87.00,85.70,86.49,181579
18-Feb-25,85.98,85.98,85.98,85.98,85
17-Feb-25,86.34,86.34,86.34,86.34,604
14-Feb-25,85.90,85.90,85.30,85.39,542687
13-Feb-25,86.03,86.76,85.50,86.31,14537
12-Feb-25,86.16,86.16,84.89,85.05,854
11-Feb-25,85.00,89.40,84.90,86.40,1480691
10-Feb-25,84.00,84.18,82.92,82.92,27848
07-Feb-25,82.72,83.81,82.72,83.36,1166
06-Feb-25,83.04,83.28,83.04,83.28,166
05-Feb-25,82.48,83.00,82.48,82.48,3635
04-Feb-25,82.80,82.80,82.61,82.80,19705
03-Feb-25,84.96,84.96,82.80,82.80,285746
31-Jan-25,85.36,85.36,85.36,85.36,85
30-Jan-25,85.56,86.52,85.32,85.36,29452
29-Jan-25,85.30,85.30,84.40,84.60,1014
28-Jan-25,84.99,85.38,84.42,84.42,389997
27-Jan-25,83.60,83.60,83.60,83.60,2173
23-Jan-25,82.02,83.77,82.02,83.60,18786
22-Jan-25,83.88,83.88,83.64,83.70,3433
21-Jan-25,85.08,85.37,84.48,84.48,726626
20-Jan-25,84.92,84.92,84.92,84.92,339
17-Jan-25,86.16,86.16,85.04,85.44,342
15-Jan-25,82.56,82.56,82.56,82.56,165
14-Jan-25,82.20,82.20,80.96,80.96,30090
13-Jan-25,80.99,81.84,80.99,81.84,13086
10-Jan-25,82.15,82.15,82.15,82.15,82
09-Jan-25,83.39,83.39,83.00,83.00,8422
08-Jan-25,83.84,83.85,83.35,83.35,92188
07-Jan-25,82.38,83.92,77.84,83.20,328109

*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: SPGI34