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
17/04/2024	-0,23%	-0,14	59,93	60,06	59,93	60,06	239	2
16/04/2024	2,06%	1,21	60,07	60,03	60,03	60,07	29K	2
15/04/2024	-1,14%	-0,68	58,86	58,86	58,86	58,86	1K	1
12/04/2024	-1,05%	-0,63	59,54	59,70	59,54	59,70	127K	3
11/04/2024	0,35%	0,21	60,17	60,17	60,17	60,17	962	1
10/04/2024	-0,76%	-0,46	59,96	60,24	59,79	60,24	241K	3
09/04/2024	-0,79%	-0,48	60,42	60,41	60,41	60,42	27K	2
08/04/2024	0,53%	0,32	60,90	60,73	60,73	60,90	128K	2
05/04/2024	0,97%	0,58	60,58	59,97	59,97	60,58	968	2
04/04/2024	0,50%	0,30	60,00	60,12	60,00	60,12	220K	2
03/04/2024	-0,20%	-0,12	59,70	59,46	59,46	59,74	22K	3

02/04/2024	-0,60%	-0,36	59,82	58,97	58,97	59,82	63K	4
01/04/2024	1,21%	0,72	60,18	60,17	60,12	60,18	139K	3
28/03/2024	2,50%	1,45	59,46	59,30	59,30	59,46	113K	2
27/03/2024	0,45%	0,26	58,01	58,14	58,01	58,14	117K	2
26/03/2024	-0,24%	-0,14	57,75	57,75	57,75	57,75	57	1
25/03/2024	-1,04%	-0,61	57,89	57,84	57,68	57,89	53K	3
22/03/2024	-1,53%	-0,91	58,50	58,34	58,34	58,50	274K	2
21/03/2024	0,92%	0,54	59,41	59,46	59,41	59,46	13K	2
20/03/2024	-0,41%	-0,24	58,87	58,87	58,87	58,87	2K	1
19/03/2024	0,25%	0,15	59,11	59,11	59,11	59,11	59	1
18/03/2024	0,79%	0,46	58,96	59,04	58,96	59,18	49K	8
15/03/2024	-0,20%	-0,12	58,50	58,20	58,20	58,50	63K	3
14/03/2024	-1,11%	-0,66	58,62	58,54	58,54	58,67	126K	3
13/03/2024	-0,30%	-0,18	59,28	59,26	59,26	59,28	43K	2
12/03/2024	0,71%	0,42	59,46	59,34	59,20	59,46	60K	4
11/03/2024	-0,30%	-0,18	59,04	59,07	59,04	59,07	45K	2
08/03/2024	0,90%	0,53	59,22	59,34	59,22	59,34	29K	2
07/03/2024	0,36%	0,21	58,69	58,85	58,69	58,85	544K	3
06/03/2024	0,48%	0,28	58,48	58,55	58,20	58,68	116K	5
05/03/2024	-0,41%	-0,24	58,20	58,47	58,20	58,47	466	4
04/03/2024	-1,50%	-0,89	58,44	58,62	58,44	58,67	144K	5
01/03/2024	-0,32%	-0,19	59,33	58,89	58,89	59,39	4M	6
29/02/2024	0,00%	0,00	59,52	59,52	59,52	59,52	654	1
28/02/2024	1,43%	0,84	59,52	59,52	59,52	59,52	1K	1
27/02/2024	-2,75%	-1,66	58,68	59,10	58,50	59,10	163K	7
26/02/2024	-0,23%	-0,14	60,34	59,92	59,92	60,38	46K	6
23/02/2024	1,00%	0,60	60,48	60,60	60,48	60,90	23K	6
22/02/2024	3,35%	1,94	59,88	59,52	58,92	60,18	196K	114
21/02/2024	-0,65%	-0,38	57,94	57,97	57,84	57,97	53K	6
20/02/2024	-0,75%	-0,44	58,32	58,00	57,76	58,32	1M	6
16/02/2024	0,56%	0,33	58,76	58,96	58,76	58,96	8K	2
15/02/2024	0,40%	0,23	58,43	58,44	58,43	58,56	73K	3
14/02/2024	-4,13%	-2,51	58,20	57,84	57,84	58,20	456K	5
09/02/2024	0,30%	0,18	60,71	60,36	60,24	60,72	2M	5
08/02/2024	-4,60%	-2,92	60,53	65,00	59,35	65,00	495K	9
07/02/2024	1,88%	1,17	63,45	63,19	62,94	63,46	121K	6
06/02/2024	-0,65%	-0,41	62,28	62,28	62,28	62,28	747	1
05/02/2024	-0,37%	-0,23	62,69	63,05	62,68	63,05	57K	4
02/02/2024	0,95%	0,59	62,92	62,22	62,22	62,92	132K	3
01/02/2024	0,78%	0,48	62,33	61,86	61,86	62,34	135K	3
31/01/2024	-0,91%	-0,57	61,85	63,17	61,85	63,17	8K	4
30/01/2024	1,84%	1,13	62,42	62,43	62,42	62,52	133K	3
29/01/2024	0,44%	0,27	61,29	60,90	60,68	61,29	3K	3
26/01/2024	-0,29%	-0,18	61,02	61,06	61,01	61,06	60K	4
25/01/2024	-0,08%	-0,05	61,20	60,68	60,68	61,20	6K	2
24/01/2024	-0,37%	-0,23	61,25	60,25	60,25	61,29	467K	4
23/01/2024	-0,13%	-0,08	61,48	61,44	61,44	61,48	798	2
22/01/2024	1,35%	0,82	61,56	61,01	60,74	61,61	9K	6
19/01/2024	1,20%	0,72	60,74	60,80	60,74	60,80	21K	2
18/01/2024	0,35%	0,21	60,02	60,02	60,02	60,02	600	1
17/01/2024	0,35%	0,21	59,81	60,08	59,68	60,08	84K	3
16/01/2024	1,10%	0,65	59,60	59,65	59,60	59,81	8K	3
12/01/2024	0,14%	0,08	58,95	59,27	58,67	59,27	91K	8
11/01/2024	0,14%	0,08	58,87	58,87	58,87	58,87	8K	1
09/01/2024	0,91%	0,53	58,79	58,97	58,59	58,97	4K	4
08/01/2024	0,73%	0,42	58,26	58,10	58,10	58,26	234K	3
05/01/2024	-1,53%	-0,90	57,84	57,90	57,80	58,01	7K	5
04/01/2024	-0,51%	-0,30	58,74	59,03	58,74	59,04	3K	4
03/01/2024	-0,61%	-0,36	59,04	59,76	59,04	59,76	59K	5
02/01/2024	-0,25%	-0,15	59,40	59,52	59,40	59,52	66K	3
28/12/2023	1,02%	0,60	59,55	59,13	59,13	59,59	1K	7
27/12/2023	0,65%	0,38	58,95	58,95	58,95	58,95	107K	2
26/12/2023	-0,70%	-0,41	58,57	58,46	58,46	58,57	175	2
22/12/2023	0,99%	0,58	58,98	58,23	58,23	59,09	427K	2.064
21/12/2023	-1,08%	-0,64	58,40	58,58	58,28	58,58	254K	4
20/12/2023	0,19%	0,11	59,04	58,91	58,91	59,15	67K	5
19/12/2023	-1,21%	-0,72	58,93	59,13	58,93	59,15	26K	5
18/12/2023	0,13%	0,08	59,65	60,06	59,65	60,06	26K	3
15/12/2023	-0,40%	-0,24	59,57	59,83	59,52	59,83	316K	6
14/12/2023	0,55%	0,33	59,81	59,98	59,78	59,98	108K	3
13/12/2023	1,35%	0,79	59,48	59,48	59,48	59,48	416	1
12/12/2023	1,45%	0,84	58,69	58,49	58,40	58,81	138K	7
11/12/2023	1,38%	0,79	57,85	57,85	57,85	57,85	2K	1
08/12/2023	0,11%	0,06	57,06	56,59	56,41	57,08	118K	116
07/12/2023	-0,12%	-0,07	57,00	57,00	57,00	57,00	969	1
06/12/2023	-1,35%	-0,78	57,07	58,00	57,01	58,00	77K	10
05/12/2023	-0,82%	-0,48	57,85	58,23	57,67	58,23	26K	95
04/12/2023	1,87%	1,07	58,33	57,44	57,44	58,33	486K	6
01/12/2023	1,36%	0,77	57,26	57,07	56,95	57,37	118K	5
30/11/2023	-0,18%	-0,10	56,49	56,59	56,49	56,59	2K	2
29/11/2023	0,73%	0,41	56,59	56,66	56,59	56,66	7K	2
28/11/2023	-0,92%	-0,52	56,18	56,35	56,18	56,35	6K	2
27/11/2023	-0,94%	-0,54	56,70	56,07	56,07	56,70	363K	3
24/11/2023	1,17%	0,66	57,24	57,18	57,18	57,24	2K	2
22/11/2023	0,91%	0,51	56,58	56,59	56,58	56,59	63K	2
21/11/2023	0,77%	0,43	56,07	55,60	55,60	56,11	84K	5
20/11/2023	0,52%	0,29	55,64	55,15	55,08	55,64	45K	811
17/11/2023	0,97%	0,53	55,35	55,92	54,91	55,92	1K	3
16/11/2023	0,46%	0,25	54,82	54,57	54,57	54,82	23K	3
14/11/2023	1,41%	0,76	54,57	54,65	54,57	54,75	162K	4
13/11/2023	0,35%	0,19	53,81	53,81	53,60	54,03	54K	1.001
10/11/2023	0,94%	0,50	53,62	53,36	53,10	53,62	23K	3
09/11/2023	0,84%	0,44	53,12	52,59	52,59	53,12	101K	2
08/11/2023	0,92%	0,48	52,68	51,91	51,72	52,68	171K	1.620
07/11/2023	0,29%	0,15	52,20	52,00	52,00	52,20	3K	2
06/11/2023	-0,23%	-0,12	52,05	51,12	51,12	52,05	2K	2
03/11/2023	7,37%	3,58	52,17	51,80	51,80	52,28	698K	5
01/11/2023	0,00%	0,00	48,59	48,59	48,59	48,59	12K	1
30/10/2023	2,32%	1,10	48,59	48,44	48,44	48,59	448K	3
27/10/2023	-1,80%	-0,87	47,49	47,64	47,34	47,64	29K	4
26/10/2023	0,00%	0,00	48,36	48,36	48,36	48,91	132K	4
25/10/2023	0,48%	0,23	48,36	48,36	48,36	48,36	165K	3
24/10/2023	-1,57%	-0,77	48,13	48,13	48,13	48,13	107K	1
23/10/2023	-0,99%	-0,49	48,90	48,90	48,90	48,90	97	1
20/10/2023	-1,24%	-0,62	49,39	51,02	49,39	51,02	51K	3
19/10/2023	-1,13%	-0,57	50,01	50,10	50,01	50,10	74K	2
18/10/2023	-1,21%	-0,62	50,58	50,74	50,58	50,74	32K	2
17/10/2023	-0,74%	-0,38	51,20	51,27	51,08	51,77	734K	141
16/10/2023	0,39%	0,20	51,58	51,58	51,58	51,58	3K	1
13/10/2023	-1,33%	-0,69	51,38	51,50	51,38	51,50	100K	6
11/10/2023	0,17%	0,09	52,07	52,07	52,07	52,07	104	1
10/10/2023	-0,80%	-0,42	51,98	52,14	51,98	52,14	883	2
09/10/2023	0,25%	0,13	52,40	52,40	52,40	52,40	838	1
06/10/2023	0,83%	0,43	52,27	52,15	52,15	52,27	469	2
05/10/2023	0,27%	0,14	51,84	51,87	51,77	51,87	1M	4
04/10/2023	1,77%	0,90	51,70	51,27	51,27	51,70	118K	3
03/10/2023	-0,66%	-0,34	50,80	51,14	50,80	51,14	339K	5
29/09/2023	-0,93%	-0,48	51,14	51,25	51,14	51,25	71K	2
28/09/2023	1,16%	0,59	51,62	51,61	51,61	51,67	414K	4
27/09/2023	0,99%	0,50	51,03	50,85	50,85	51,03	73K	4
26/09/2023	-1,23%	-0,63	50,53	50,80	50,53	50,80	149K	6
25/09/2023	-0,56%	-0,29	51,16	51,35	51,16	51,35	181K	5
21/09/2023	-	-	51,45	51,27	51,27	51,45	92K	2

Date,Open,High,Low,Close,Volume
17-Apr-24,60.06,60.06,59.93,59.93,239
16-Apr-24,60.03,60.07,60.03,60.07,29115
15-Apr-24,58.86,58.86,58.86,58.86,1059
12-Apr-24,59.70,59.70,59.54,59.54,126782
11-Apr-24,60.17,60.17,60.17,60.17,962
10-Apr-24,60.24,60.24,59.79,59.96,241096
09-Apr-24,60.41,60.42,60.41,60.42,26520
08-Apr-24,60.73,60.90,60.73,60.90,128142
05-Apr-24,59.97,60.58,59.97,60.58,968
04-Apr-24,60.12,60.12,60.00,60.00,219978
03-Apr-24,59.46,59.74,59.46,59.70,21863
02-Apr-24,58.97,59.82,58.97,59.82,62924
01-Apr-24,60.17,60.18,60.12,60.18,138817
28-Mar-24,59.30,59.46,59.30,59.46,113145
27-Mar-24,58.14,58.14,58.01,58.01,117299
26-Mar-24,57.75,57.75,57.75,57.75,57
25-Mar-24,57.84,57.89,57.68,57.89,53475
22-Mar-24,58.34,58.50,58.34,58.50,273895
21-Mar-24,59.46,59.46,59.41,59.41,12901
20-Mar-24,58.87,58.87,58.87,58.87,2354
19-Mar-24,59.11,59.11,59.11,59.11,59
18-Mar-24,59.04,59.18,58.96,58.96,48751
15-Mar-24,58.20,58.50,58.20,58.50,63420
14-Mar-24,58.54,58.67,58.54,58.62,125729
13-Mar-24,59.26,59.28,59.26,59.28,43141
12-Mar-24,59.34,59.46,59.20,59.46,60115
11-Mar-24,59.07,59.07,59.04,59.04,44538
08-Mar-24,59.34,59.34,59.22,59.22,29193
07-Mar-24,58.85,58.85,58.69,58.69,543659
06-Mar-24,58.55,58.68,58.20,58.48,116156
05-Mar-24,58.47,58.47,58.20,58.20,466
04-Mar-24,58.62,58.67,58.44,58.44,144066
01-Mar-24,58.89,59.39,58.89,59.33,4211837
29-Feb-24,59.52,59.52,59.52,59.52,654
28-Feb-24,59.52,59.52,59.52,59.52,1190
27-Feb-24,59.10,59.10,58.50,58.68,162588
26-Feb-24,59.92,60.38,59.92,60.34,45905
23-Feb-24,60.60,60.90,60.48,60.48,23433
22-Feb-24,59.52,60.18,58.92,59.88,196044
21-Feb-24,57.97,57.97,57.84,57.94,52964
20-Feb-24,58.00,58.32,57.76,58.32,1441212
16-Feb-24,58.96,58.96,58.76,58.76,8479
15-Feb-24,58.44,58.56,58.43,58.43,72872
14-Feb-24,57.84,58.20,57.84,58.20,456317
09-Feb-24,60.36,60.72,60.24,60.71,1585520
08-Feb-24,65.00,65.00,59.35,60.53,494801
07-Feb-24,63.19,63.46,62.94,63.45,121135
06-Feb-24,62.28,62.28,62.28,62.28,747
05-Feb-24,63.05,63.05,62.68,62.69,57362
02-Feb-24,62.22,62.92,62.22,62.92,132243
01-Feb-24,61.86,62.34,61.86,62.33,134796
31-Jan-24,63.17,63.17,61.85,61.85,7660
30-Jan-24,62.43,62.52,62.42,62.42,132706
29-Jan-24,60.90,61.29,60.68,61.29,2565
26-Jan-24,61.06,61.06,61.01,61.02,59974
25-Jan-24,60.68,61.20,60.68,61.20,6374
24-Jan-24,60.25,61.29,60.25,61.25,466848
23-Jan-24,61.44,61.48,61.44,61.48,798
22-Jan-24,61.01,61.61,60.74,61.56,9236
19-Jan-24,60.80,60.80,60.74,60.74,20713
18-Jan-24,60.02,60.02,60.02,60.02,600
17-Jan-24,60.08,60.08,59.68,59.81,83767
16-Jan-24,59.65,59.81,59.60,59.60,8169
12-Jan-24,59.27,59.27,58.67,58.95,91183
11-Jan-24,58.87,58.87,58.87,58.87,7770
09-Jan-24,58.97,58.97,58.59,58.79,3874
08-Jan-24,58.10,58.26,58.10,58.26,234448
05-Jan-24,57.90,58.01,57.80,57.84,7349
04-Jan-24,59.03,59.04,58.74,58.74,3482
03-Jan-24,59.76,59.76,59.04,59.04,59109
02-Jan-24,59.52,59.52,59.40,59.40,66410
28-Dec-23,59.13,59.59,59.13,59.55,1070
27-Dec-23,58.95,58.95,58.95,58.95,106581
26-Dec-23,58.46,58.57,58.46,58.57,175
22-Dec-23,58.23,59.09,58.23,58.98,427154
21-Dec-23,58.58,58.58,58.28,58.40,253872
20-Dec-23,58.91,59.15,58.91,59.04,66894
19-Dec-23,59.13,59.15,58.93,58.93,26172
18-Dec-23,60.06,60.06,59.65,59.65,25650
15-Dec-23,59.83,59.83,59.52,59.57,315931
14-Dec-23,59.98,59.98,59.78,59.81,108082
13-Dec-23,59.48,59.48,59.48,59.48,416
12-Dec-23,58.49,58.81,58.40,58.69,138214
11-Dec-23,57.85,57.85,57.85,57.85,2487
08-Dec-23,56.59,57.08,56.41,57.06,117812
07-Dec-23,57.00,57.00,57.00,57.00,969
06-Dec-23,58.00,58.00,57.01,57.07,76940
05-Dec-23,58.23,58.23,57.67,57.85,25614
04-Dec-23,57.44,58.33,57.44,58.33,486073
01-Dec-23,57.07,57.37,56.95,57.26,117511
30-Nov-23,56.59,56.59,56.49,56.49,2091
29-Nov-23,56.66,56.66,56.59,56.59,6797
28-Nov-23,56.35,56.35,56.18,56.18,6365
27-Nov-23,56.07,56.70,56.07,56.70,363109
24-Nov-23,57.18,57.24,57.18,57.24,2402
22-Nov-23,56.59,56.59,56.58,56.58,62803
21-Nov-23,55.60,56.11,55.60,56.07,84156
20-Nov-23,55.15,55.64,55.08,55.64,45327
17-Nov-23,55.92,55.92,54.91,55.35,1217
16-Nov-23,54.57,54.82,54.57,54.82,22749
14-Nov-23,54.65,54.75,54.57,54.57,161801
13-Nov-23,53.81,54.03,53.60,53.81,54211
10-Nov-23,53.36,53.62,53.10,53.62,23216
09-Nov-23,52.59,53.12,52.59,53.12,100980
08-Nov-23,51.91,52.68,51.72,52.68,170836
07-Nov-23,52.00,52.20,52.00,52.20,2609
06-Nov-23,51.12,52.05,51.12,52.05,2235
03-Nov-23,51.80,52.28,51.80,52.17,698217
01-Nov-23,48.59,48.59,48.59,48.59,12147
30-Oct-23,48.44,48.59,48.44,48.59,448279
27-Oct-23,47.64,47.64,47.34,47.49,29096
26-Oct-23,48.36,48.91,48.36,48.36,132219
25-Oct-23,48.36,48.36,48.36,48.36,165391
24-Oct-23,48.13,48.13,48.13,48.13,106848
23-Oct-23,48.90,48.90,48.90,48.90,97
20-Oct-23,51.02,51.02,49.39,49.39,51123
19-Oct-23,50.10,50.10,50.01,50.01,73864
18-Oct-23,50.74,50.74,50.58,50.58,31762
17-Oct-23,51.27,51.77,51.08,51.20,734452
16-Oct-23,51.58,51.58,51.58,51.58,2630
13-Oct-23,51.50,51.50,51.38,51.38,99857
11-Oct-23,52.07,52.07,52.07,52.07,104
10-Oct-23,52.14,52.14,51.98,51.98,883
09-Oct-23,52.40,52.40,52.40,52.40,838
06-Oct-23,52.15,52.27,52.15,52.27,469
05-Oct-23,51.87,51.87,51.77,51.84,1093599
04-Oct-23,51.27,51.70,51.27,51.70,117856
03-Oct-23,51.14,51.14,50.80,50.80,339051
29-Sep-23,51.25,51.25,51.14,51.14,70870
28-Sep-23,51.61,51.67,51.61,51.62,413657
27-Sep-23,50.85,51.03,50.85,51.03,72953
26-Sep-23,50.80,50.80,50.53,50.53,149016
25-Sep-23,51.35,51.35,51.16,51.16,181376
21-Sep-23,51.27,51.45,51.27,51.45,92372

*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