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
28/04/2026	0,20%	0,12	60,61	62,29	60,61	62,29	405K	2
27/04/2026	-0,31%	-0,19	60,49	60,68	60,49	60,68	786	3
24/04/2026	-1,06%	-0,65	60,68	60,68	60,68	60,68	10K	1
23/04/2026	-0,74%	-0,46	61,33	61,79	60,00	61,79	15K	16
22/04/2026	1,13%	0,69	61,79	61,50	61,50	62,35	10K	5
20/04/2026	-0,29%	-0,18	61,10	61,24	60,80	61,25	794	10
17/04/2026	1,02%	0,62	61,28	60,66	60,66	61,50	23K	15

16/04/2026	1,44%	0,86	60,66	60,79	60,66	60,89	2K	5
15/04/2026	1,01%	0,60	59,80	59,80	59,80	59,80	239	2
14/04/2026	0,66%	0,39	59,20	59,10	59,10	59,20	236	2
13/04/2026	1,40%	0,81	58,81	58,81	58,81	58,81	2M	1
10/04/2026	-1,19%	-0,70	58,00	58,76	57,48	58,76	1M	6
09/04/2026	-5,38%	-3,34	58,70	62,67	58,70	62,67	186K	8
08/04/2026	0,68%	0,42	62,04	61,50	61,50	62,54	6K	7
07/04/2026	-1,06%	-0,66	61,62	62,91	61,42	62,91	1K	6
06/04/2026	1,07%	0,66	62,28	62,09	62,00	62,28	2K	3
02/04/2026	0,98%	0,60	61,62	61,62	61,62	61,62	308	1
01/04/2026	0,68%	0,41	61,02	60,49	60,49	61,02	670	4
30/03/2026	1,87%	1,11	60,61	60,61	60,61	60,61	60	1
27/03/2026	-1,11%	-0,67	59,50	60,00	59,50	60,00	954	3
26/03/2026	1,60%	0,95	60,17	59,76	59,76	60,17	300	2
25/03/2026	-1,81%	-1,09	59,22	60,01	59,12	60,01	12K	6
24/03/2026	-3,95%	-2,48	60,31	62,57	60,31	62,57	10K	20
23/03/2026	-5,81%	-3,87	62,79	66,67	62,30	66,67	18K	12
20/03/2026	7,88%	4,87	66,66	62,33	62,30	66,66	731K	8
19/03/2026	-0,98%	-0,61	61,79	61,93	61,79	61,93	11K	3
17/03/2026	0,16%	0,10	62,40	62,40	62,40	62,40	10K	3
16/03/2026	1,38%	0,85	62,30	62,30	62,30	62,30	186	1
13/03/2026	0,62%	0,38	61,45	61,51	61,45	61,51	553	2
12/03/2026	-0,88%	-0,54	61,07	60,70	60,70	61,40	474K	4
11/03/2026	-1,30%	-0,81	61,61	61,25	59,71	61,61	9K	5
10/03/2026	-2,67%	-1,71	62,42	63,05	62,42	63,05	27K	10
09/03/2026	-2,40%	-1,58	64,13	64,13	63,96	64,13	19K	3
06/03/2026	-0,54%	-0,36	65,71	65,95	65,71	65,95	525	2
05/03/2026	2,88%	1,85	66,07	64,92	64,92	66,16	206K	6
04/03/2026	-1,68%	-1,10	64,22	64,34	64,22	64,34	2K	2
03/03/2026	2,70%	1,72	65,32	65,00	65,00	65,32	26K	2
02/03/2026	1,00%	0,63	63,60	63,37	63,37	63,82	43K	7
27/02/2026	1,22%	0,76	62,97	62,21	62,21	62,97	18K	4
26/02/2026	2,66%	1,61	62,21	60,89	60,89	62,40	100K	6
25/02/2026	1,22%	0,73	60,60	60,44	60,32	60,60	2K	4
24/02/2026	2,87%	1,67	59,87	59,00	58,81	60,05	6M	28
23/02/2026	-3,34%	-2,01	58,20	66,67	58,20	66,67	27K	18
20/02/2026	-0,15%	-0,09	60,21	59,71	59,65	60,21	4K	6
19/02/2026	-0,74%	-0,45	60,30	61,29	60,07	61,29	16K	6
18/02/2026	2,64%	1,56	60,75	60,95	60,66	60,95	4K	4
13/02/2026	3,12%	1,79	59,19	58,91	58,91	59,33	8M	10
12/02/2026	1,31%	0,74	57,40	56,31	55,40	57,40	4M	27
11/02/2026	-2,63%	-1,53	56,66	58,31	56,66	58,31	93K	9
10/02/2026	-7,63%	-4,81	58,19	62,24	52,26	62,24	978K	46
09/02/2026	-1,81%	-1,16	63,00	63,00	63,00	63,00	63	1
06/02/2026	-2,79%	-1,84	64,16	66,00	64,16	66,67	38K	4
05/02/2026	-2,08%	-1,40	66,00	68,53	64,75	68,53	4M	22
04/02/2026	-1,68%	-1,15	67,40	67,93	65,25	67,93	420K	203
03/02/2026	-11,02%	-8,49	68,55	70,52	68,25	70,60	35K	15
02/02/2026	-0,27%	-0,21	77,04	77,00	76,75	77,04	22K	4
30/01/2026	1,75%	1,33	77,25	77,25	77,25	77,25	39K	1
29/01/2026	-0,04%	-0,03	75,92	75,93	75,90	75,94	80K	24
28/01/2026	0,04%	0,03	75,95	75,52	75,52	76,10	3K	3
27/01/2026	-3,14%	-2,46	75,92	82,60	75,92	82,60	411K	11
26/01/2026	0,09%	0,07	78,38	78,40	78,32	78,50	428K	8
23/01/2026	0,54%	0,42	78,31	79,63	78,31	79,63	7K	3
21/01/2026	-1,38%	-1,09	77,89	77,89	77,89	77,89	2K	1
20/01/2026	-1,57%	-1,26	78,98	78,98	78,98	78,98	236	1
14/01/2026	-0,35%	-0,28	80,24	80,24	80,24	80,24	240	1
13/01/2026	-0,69%	-0,56	80,52	80,52	80,52	80,52	80	1
12/01/2026	0,10%	0,08	81,08	80,95	80,95	81,08	8K	2
08/01/2026	-0,25%	-0,20	81,00	80,33	80,32	81,55	508K	699
07/01/2026	0,59%	0,48	81,20	80,95	80,95	81,20	4K	2
06/01/2026	0,11%	0,09	80,72	80,72	80,72	80,72	2K	1
05/01/2026	3,81%	2,96	80,63	80,20	80,20	80,63	9K	4
02/01/2026	-5,59%	-4,60	77,67	79,00	77,67	79,00	13K	3
29/12/2025	2,01%	1,62	82,27	81,93	81,93	82,29	21K	4
23/12/2025	-0,68%	-0,55	80,65	80,65	80,65	80,65	322	1
22/12/2025	3,16%	2,49	81,20	78,41	78,41	81,20	20K	4
19/12/2025	0,58%	0,45	78,71	77,86	77,86	78,71	28K	4
18/12/2025	0,12%	0,09	78,26	78,90	78,26	78,90	25K	3
17/12/2025	3,09%	2,34	78,17	78,41	77,70	78,45	386K	6
16/12/2025	0,74%	0,56	75,83	75,50	75,43	76,23	17K	5
15/12/2025	-0,24%	-0,18	75,27	75,27	75,27	75,27	5K	1
12/12/2025	1,07%	0,80	75,45	75,42	75,42	75,45	527	2
11/12/2025	0,16%	0,12	74,65	73,93	73,93	74,75	8K	3
10/12/2025	1,09%	0,80	74,53	74,53	74,53	74,53	74	1
08/12/2025	-1,71%	-1,28	73,73	73,73	73,73	73,73	177K	1
05/12/2025	1,96%	1,44	75,01	73,64	73,64	75,01	811	2
04/12/2025	0,00%	0,00	73,57	73,57	73,57	73,57	73	1
03/12/2025	-1,27%	-0,95	73,57	73,85	73,57	73,85	2K	2
01/12/2025	1,10%	0,81	74,52	74,52	74,52	74,52	8K	1
28/11/2025	-0,73%	-0,54	73,71	73,43	73,43	73,75	1K	3
27/11/2025	1,02%	0,75	74,25	74,25	74,25	74,25	11K	1
26/11/2025	-0,85%	-0,63	73,50	74,01	73,50	74,01	24K	2
25/11/2025	1,24%	0,91	74,13	74,13	74,13	74,13	295K	3
24/11/2025	5,92%	4,09	73,22	69,76	69,76	73,22	3K	4
21/11/2025	-4,90%	-3,56	69,13	81,78	69,13	81,78	5K	13
19/11/2025	0,00%	0,00	72,69	73,05	72,69	73,05	3K	5
18/11/2025	0,35%	0,25	72,69	72,30	72,30	72,69	594K	5
17/11/2025	-0,59%	-0,43	72,44	72,87	72,44	72,87	4K	3
14/11/2025	-0,38%	-0,28	72,87	72,90	72,87	73,85	31K	5
12/11/2025	0,21%	0,15	73,15	73,73	73,08	73,73	7K	5
11/11/2025	0,95%	0,69	73,00	73,05	72,95	73,10	6K	4
10/11/2025	-0,19%	-0,14	72,31	72,45	72,31	73,64	583	5
07/11/2025	-1,13%	-0,83	72,45	73,19	72,10	73,19	7K	4
06/11/2025	-0,53%	-0,39	73,28	73,67	73,28	73,67	293	2
05/11/2025	-1,58%	-1,18	73,67	73,67	73,67	73,67	253K	1
04/11/2025	2,04%	1,50	74,85	74,27	74,27	74,85	895	2
03/11/2025	0,00%	0,00	73,35	72,24	72,24	73,35	1K	2
31/10/2025	-0,39%	-0,29	73,35	73,35	73,35	73,35	366	1
30/10/2025	4,20%	2,97	73,64	73,15	73,15	73,64	2K	3
29/10/2025	-4,32%	-3,19	70,67	71,60	70,46	71,70	3K	4
27/10/2025	1,05%	0,77	73,86	71,62	71,62	74,00	5K	7
24/10/2025	1,37%	0,99	73,09	72,56	72,56	73,70	4K	6
23/10/2025	0,25%	0,18	72,10	71,75	71,75	72,10	107K	42
21/10/2025	0,94%	0,67	71,92	71,92	71,92	71,92	11K	1
20/10/2025	-0,50%	-0,36	71,25	71,25	71,25	71,25	71	1
17/10/2025	-0,18%	-0,13	71,61	71,61	71,61	71,61	4K	2
16/10/2025	-2,19%	-1,61	71,74	73,42	71,74	73,42	25K	7
15/10/2025	-0,72%	-0,53	73,35	73,43	73,35	73,57	37K	5
14/10/2025	1,21%	0,88	73,88	73,64	73,64	73,89	2K	3
13/10/2025	-1,89%	-1,41	73,00	73,79	73,00	74,10	961	3
10/10/2025	1,83%	1,34	74,41	74,02	74,02	74,41	11K	3
09/10/2025	2,43%	1,73	73,07	72,72	72,72	73,07	5K	6
07/10/2025	1,34%	0,94	71,34	71,33	71,33	71,34	313K	2
06/10/2025	-0,51%	-0,36	70,40	69,34	69,34	70,40	632	2
02/10/2025	-0,73%	-0,52	70,76	71,60	70,76	71,60	570	2
01/10/2025	-0,85%	-0,61	71,28	71,92	71,26	71,92	13K	11
30/09/2025	-0,48%	-0,35	71,89	71,89	71,89	71,89	215	1
26/09/2025	0,00%	0,00	72,24	72,85	72,24	72,85	6K	4
25/09/2025	0,00%	0,00	72,24	72,97	72,24	72,97	361	2
24/09/2025	-0,55%	-0,40	72,24	72,64	72,24	72,64	219K	5
23/09/2025	-3,15%	-2,36	72,64	73,20	72,63	73,28	173K	7
22/09/2025	-0,05%	-0,04	75,00	75,52	75,00	75,52	6K	6
19/09/2025	-0,42%	-0,32	75,04	74,80	74,80	75,32	51K	5
18/09/2025	-6,18%	-4,96	75,36	74,64	74,48	75,51	8K	6
17/09/2025	-	-	80,32	79,85	79,85	80,32	2K	2

Date,Open,High,Low,Close,Volume
28-Apr-26,62.29,62.29,60.61,60.61,405474
27-Apr-26,60.68,60.68,60.49,60.49,786
24-Apr-26,60.68,60.68,60.68,60.68,10012
23-Apr-26,61.79,61.79,60.00,61.33,14592
22-Apr-26,61.50,62.35,61.50,61.79,10271
20-Apr-26,61.24,61.25,60.80,61.10,794
17-Apr-26,60.66,61.50,60.66,61.28,22646
16-Apr-26,60.79,60.89,60.66,60.66,2066
15-Apr-26,59.80,59.80,59.80,59.80,239
14-Apr-26,59.10,59.20,59.10,59.20,236
13-Apr-26,58.81,58.81,58.81,58.81,2058350
10-Apr-26,58.76,58.76,57.48,58.00,1174060
09-Apr-26,62.67,62.67,58.70,58.70,185890
08-Apr-26,61.50,62.54,61.50,62.04,6270
07-Apr-26,62.91,62.91,61.42,61.62,1052
06-Apr-26,62.09,62.28,62.00,62.28,1553
02-Apr-26,61.62,61.62,61.62,61.62,308
01-Apr-26,60.49,61.02,60.49,61.02,670
30-Mar-26,60.61,60.61,60.61,60.61,60
27-Mar-26,60.00,60.00,59.50,59.50,954
26-Mar-26,59.76,60.17,59.76,60.17,300
25-Mar-26,60.01,60.01,59.12,59.22,12420
24-Mar-26,62.57,62.57,60.31,60.31,9885
23-Mar-26,66.67,66.67,62.30,62.79,17538
20-Mar-26,62.33,66.66,62.30,66.66,731118
19-Mar-26,61.93,61.93,61.79,61.79,11022
17-Mar-26,62.40,62.40,62.40,62.40,10046
16-Mar-26,62.30,62.30,62.30,62.30,186
13-Mar-26,61.51,61.51,61.45,61.45,553
12-Mar-26,60.70,61.40,60.70,61.07,473922
11-Mar-26,61.25,61.61,59.71,61.61,9222
10-Mar-26,63.05,63.05,62.42,62.42,26829
09-Mar-26,64.13,64.13,63.96,64.13,18918
06-Mar-26,65.95,65.95,65.71,65.71,525
05-Mar-26,64.92,66.16,64.92,66.07,206163
04-Mar-26,64.34,64.34,64.22,64.22,1542
03-Mar-26,65.00,65.32,65.00,65.32,26326
02-Mar-26,63.37,63.82,63.37,63.60,42863
27-Feb-26,62.21,62.97,62.21,62.97,17680
26-Feb-26,60.89,62.40,60.89,62.21,99751
25-Feb-26,60.44,60.60,60.32,60.60,1571
24-Feb-26,59.00,60.05,58.81,59.87,6248173
23-Feb-26,66.67,66.67,58.20,58.20,26522
20-Feb-26,59.71,60.21,59.65,60.21,3827
19-Feb-26,61.29,61.29,60.07,60.30,15747
18-Feb-26,60.95,60.95,60.66,60.75,4191
13-Feb-26,58.91,59.33,58.91,59.19,7724700
12-Feb-26,56.31,57.40,55.40,57.40,4208283
11-Feb-26,58.31,58.31,56.66,56.66,93079
10-Feb-26,62.24,62.24,52.26,58.19,977717
09-Feb-26,63.00,63.00,63.00,63.00,63
06-Feb-26,66.00,66.67,64.16,64.16,37735
05-Feb-26,68.53,68.53,64.75,66.00,4179054
04-Feb-26,67.93,67.93,65.25,67.40,420023
03-Feb-26,70.52,70.60,68.25,68.55,35359
02-Feb-26,77.00,77.04,76.75,77.04,22247
30-Jan-26,77.25,77.25,77.25,77.25,38625
29-Jan-26,75.93,75.94,75.90,75.92,79955
28-Jan-26,75.52,76.10,75.52,75.95,3266
27-Jan-26,82.60,82.60,75.92,75.92,411215
26-Jan-26,78.40,78.50,78.32,78.38,428478
23-Jan-26,79.63,79.63,78.31,78.31,6953
21-Jan-26,77.89,77.89,77.89,77.89,2336
20-Jan-26,78.98,78.98,78.98,78.98,236
14-Jan-26,80.24,80.24,80.24,80.24,240
13-Jan-26,80.52,80.52,80.52,80.52,80
12-Jan-26,80.95,81.08,80.95,81.08,8176
08-Jan-26,80.33,81.55,80.32,81.00,508018
07-Jan-26,80.95,81.20,80.95,81.20,4383
06-Jan-26,80.72,80.72,80.72,80.72,2421
05-Jan-26,80.20,80.63,80.20,80.63,9386
02-Jan-26,79.00,79.00,77.67,77.67,12862
29-Dec-25,81.93,82.29,81.93,82.27,21207
23-Dec-25,80.65,80.65,80.65,80.65,322
22-Dec-25,78.41,81.20,78.41,81.20,20475
19-Dec-25,77.86,78.71,77.86,78.71,28024
18-Dec-25,78.90,78.90,78.26,78.26,25478
17-Dec-25,78.41,78.45,77.70,78.17,386289
16-Dec-25,75.50,76.23,75.43,75.83,17056
15-Dec-25,75.27,75.27,75.27,75.27,5193
12-Dec-25,75.42,75.45,75.42,75.45,527
11-Dec-25,73.93,74.75,73.93,74.65,7617
10-Dec-25,74.53,74.53,74.53,74.53,74
08-Dec-25,73.73,73.73,73.73,73.73,177025
05-Dec-25,73.64,75.01,73.64,75.01,811
04-Dec-25,73.57,73.57,73.57,73.57,73
03-Dec-25,73.85,73.85,73.57,73.57,2354
01-Dec-25,74.52,74.52,74.52,74.52,8197
28-Nov-25,73.43,73.75,73.43,73.71,1399
27-Nov-25,74.25,74.25,74.25,74.25,10692
26-Nov-25,74.01,74.01,73.50,73.50,24329
25-Nov-25,74.13,74.13,74.13,74.13,294889
24-Nov-25,69.76,73.22,69.76,73.22,2716
21-Nov-25,81.78,81.78,69.13,69.13,5484
19-Nov-25,73.05,73.05,72.69,72.69,3492
18-Nov-25,72.30,72.69,72.30,72.69,594467
17-Nov-25,72.87,72.87,72.44,72.44,3840
14-Nov-25,72.90,73.85,72.87,72.87,30675
12-Nov-25,73.73,73.73,73.08,73.15,6961
11-Nov-25,73.05,73.10,72.95,73.00,5549
10-Nov-25,72.45,73.64,72.31,72.31,583
07-Nov-25,73.19,73.19,72.10,72.45,6738
06-Nov-25,73.67,73.67,73.28,73.28,293
05-Nov-25,73.67,73.67,73.67,73.67,252688
04-Nov-25,74.27,74.85,74.27,74.85,895
03-Nov-25,72.24,73.35,72.24,73.35,1245
31-Oct-25,73.35,73.35,73.35,73.35,366
30-Oct-25,73.15,73.64,73.15,73.64,2343
29-Oct-25,71.60,71.70,70.46,70.67,2854
27-Oct-25,71.62,74.00,71.62,73.86,4541
24-Oct-25,72.56,73.70,72.56,73.09,4088
23-Oct-25,71.75,72.10,71.75,72.10,106875
21-Oct-25,71.92,71.92,71.92,71.92,10788
20-Oct-25,71.25,71.25,71.25,71.25,71
17-Oct-25,71.61,71.61,71.61,71.61,4010
16-Oct-25,73.42,73.42,71.74,71.74,25335
15-Oct-25,73.43,73.57,73.35,73.35,36968
14-Oct-25,73.64,73.89,73.64,73.88,1696
13-Oct-25,73.79,74.10,73.00,73.00,961
10-Oct-25,74.02,74.41,74.02,74.41,10565
09-Oct-25,72.72,73.07,72.72,73.07,5022
07-Oct-25,71.33,71.34,71.33,71.34,313325
06-Oct-25,69.34,70.40,69.34,70.40,632
02-Oct-25,71.60,71.60,70.76,70.76,570
01-Oct-25,71.92,71.92,71.26,71.28,13195
30-Sep-25,71.89,71.89,71.89,71.89,215
26-Sep-25,72.85,72.85,72.24,72.24,5526
25-Sep-25,72.97,72.97,72.24,72.24,361
24-Sep-25,72.64,72.64,72.24,72.24,218998
23-Sep-25,73.20,73.28,72.63,72.64,172897
22-Sep-25,75.52,75.52,75.00,75.00,5561
19-Sep-25,74.80,75.32,74.80,75.04,50501
18-Sep-25,74.64,75.51,74.48,75.36,8359
17-Sep-25,79.85,80.32,79.85,80.32,1766

*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