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
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	0,90%	0,72	80,32	79,85	79,85	80,32	2K	2
16/09/2025	-0,74%	-0,59	79,60	79,74	79,44	79,74	392K	4
15/09/2025	-0,95%	-0,77	80,19	80,19	80,19	80,19	320	1
12/09/2025	-1,75%	-1,44	80,96	83,23	80,96	83,23	5K	5
11/09/2025	0,88%	0,72	82,40	82,27	82,27	82,48	74K	3
10/09/2025	-0,97%	-0,80	81,68	83,31	81,68	83,31	3K	2
09/09/2025	0,52%	0,43	82,48	82,50	82,48	82,96	2K	3
08/09/2025	1,70%	1,37	82,05	81,20	81,20	82,05	12K	7
05/09/2025	-1,18%	-0,96	80,68	80,80	80,68	80,96	356K	4
04/09/2025	0,21%	0,17	81,64	81,64	81,64	81,64	81	1
03/09/2025	-0,29%	-0,24	81,47	82,53	81,45	82,53	7K	4
02/09/2025	-0,56%	-0,46	81,71	81,71	81,71	81,71	81	1
01/09/2025	-0,42%	-0,35	82,17	82,17	82,17	82,17	986	1
29/08/2025	0,76%	0,62	82,52	82,52	82,52	82,52	165	1
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	-	-	81,44	80,72	80,72	81,63	12K	6

Date,Open,High,Low,Close,Volume
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
16-Sep-25,79.74,79.74,79.44,79.60,392402
15-Sep-25,80.19,80.19,80.19,80.19,320
12-Sep-25,83.23,83.23,80.96,80.96,4549
11-Sep-25,82.27,82.48,82.27,82.40,73995
10-Sep-25,83.31,83.31,81.68,81.68,3316
09-Sep-25,82.50,82.96,82.48,82.48,2310
08-Sep-25,81.20,82.05,81.20,82.05,12420
05-Sep-25,80.80,80.96,80.68,80.68,356211
04-Sep-25,81.64,81.64,81.64,81.64,81
03-Sep-25,82.53,82.53,81.45,81.47,7251
02-Sep-25,81.71,81.71,81.71,81.71,81
01-Sep-25,82.17,82.17,82.17,82.17,986
29-Aug-25,82.52,82.52,82.52,82.52,165
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

*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