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
04/10/2024	-0,31%	-0,24	77,84	77,84	77,84	77,84	155	1
03/10/2024	0,03%	0,02	78,08	78,08	78,08	78,08	936	1
01/10/2024	0,70%	0,54	78,06	78,06	78,06	78,06	312	1
30/09/2024	0,38%	0,29	77,52	77,37	77,37	77,85	60K	643
26/09/2024	-1,09%	-0,85	77,23	77,68	77,08	77,80	71K	158
25/09/2024	-0,59%	-0,46	78,08	78,12	78,08	78,12	158K	2
24/09/2024	-1,90%	-1,52	78,54	78,42	78,42	78,54	8K	2

23/09/2024	-0,06%	-0,05	80,06	80,90	80,05	80,90	4K	15
20/09/2024	1,41%	1,11	80,11	80,11	80,11	80,11	2K	1
18/09/2024	-0,45%	-0,36	79,00	79,00	79,00	79,00	1K	1
17/09/2024	-1,81%	-1,46	79,36	79,88	79,36	79,88	3K	6
16/09/2024	0,70%	0,56	80,82	80,00	80,00	80,82	2M	4
13/09/2024	-0,79%	-0,64	80,26	81,86	80,26	82,12	6K	8
12/09/2024	0,15%	0,12	80,90	80,50	80,50	80,90	6K	2
11/09/2024	-1,07%	-0,87	80,78	80,16	79,12	80,78	28K	8
10/09/2024	2,00%	1,60	81,65	81,65	81,65	81,65	3K	1
09/09/2024	0,97%	0,77	80,05	80,23	80,05	80,23	4K	3
06/09/2024	-1,22%	-0,98	79,28	79,28	79,28	79,28	2K	1
05/09/2024	0,41%	0,33	80,26	80,62	80,07	80,62	2K	3
04/09/2024	-0,14%	-0,11	79,93	80,12	79,93	80,12	639	2
03/09/2024	-0,85%	-0,69	80,04	80,36	79,95	80,36	196K	6
02/09/2024	0,96%	0,77	80,73	81,00	80,73	81,00	1K	3
30/08/2024	0,76%	0,60	79,96	80,69	79,96	80,69	2K	2
29/08/2024	2,36%	1,83	79,36	79,40	79,21	80,12	202K	5
28/08/2024	0,52%	0,40	77,53	78,00	77,53	78,07	290K	6
27/08/2024	0,84%	0,64	77,13	76,49	76,49	77,44	2K	3
26/08/2024	-1,12%	-0,87	76,49	76,25	76,25	76,49	2K	3
23/08/2024	0,10%	0,08	77,36	78,48	77,36	78,48	3K	2
22/08/2024	1,90%	1,44	77,28	77,68	76,64	78,01	4K	4
21/08/2024	0,32%	0,24	75,84	76,23	75,84	76,23	334K	2
20/08/2024	1,46%	1,09	75,60	75,20	75,07	75,60	4K	3
19/08/2024	-0,19%	-0,14	74,51	74,51	74,51	74,51	2K	1
16/08/2024	-0,52%	-0,39	74,65	74,79	74,65	74,79	448	3
15/08/2024	0,37%	0,28	75,04	75,59	74,68	75,59	4K	3
14/08/2024	0,59%	0,44	74,76	74,35	74,35	74,76	746	2
13/08/2024	0,16%	0,12	74,32	74,20	74,20	74,66	2K	3
12/08/2024	-1,09%	-0,82	74,20	74,38	74,20	74,38	297	3
09/08/2024	-0,60%	-0,45	75,02	74,89	74,00	75,02	3K	4
08/08/2024	0,71%	0,53	75,47	75,41	75,40	75,47	198K	3
07/08/2024	-1,12%	-0,85	74,94	75,85	74,94	76,11	3K	4
06/08/2024	1,24%	0,93	75,79	75,87	75,79	76,16	2K	3
05/08/2024	-2,77%	-2,13	74,86	75,07	74,86	75,07	823	2
02/08/2024	-1,22%	-0,95	76,99	77,88	76,63	77,90	4K	7
01/08/2024	2,27%	1,73	77,94	77,70	77,70	77,94	57K	3
31/07/2024	-0,01%	-0,01	76,21	77,12	75,56	77,12	1M	20
30/07/2024	-0,59%	-0,45	76,22	79,16	75,99	79,16	181K	8
29/07/2024	-0,42%	-0,32	76,67	76,97	76,64	76,97	2K	3
26/07/2024	0,92%	0,70	76,99	74,76	74,76	77,58	120K	7
25/07/2024	0,69%	0,52	76,29	76,51	76,29	76,53	137K	4
24/07/2024	-1,90%	-1,47	75,77	77,20	75,53	77,20	7K	3
23/07/2024	2,36%	1,78	77,24	77,20	77,20	77,38	406K	3
22/07/2024	0,84%	0,63	75,46	75,14	74,94	75,46	143K	4
19/07/2024	-0,56%	-0,42	74,83	74,80	74,80	74,83	120K	2
18/07/2024	1,25%	0,93	75,25	75,24	75,24	75,51	1M	16
17/07/2024	0,90%	0,66	74,32	74,02	74,02	74,32	2M	4
16/07/2024	0,64%	0,47	73,66	73,28	73,22	73,71	1M	19
15/07/2024	0,94%	0,68	73,19	72,66	72,66	73,19	213K	10
12/07/2024	1,30%	0,93	72,51	72,52	72,51	72,59	385K	5
11/07/2024	2,40%	1,68	71,58	71,28	71,28	71,58	969K	10
10/07/2024	0,84%	0,58	69,90	69,17	69,17	69,90	4K	3
09/07/2024	-0,23%	-0,16	69,32	69,33	69,31	69,33	1M	5
08/07/2024	0,77%	0,53	69,48	69,35	69,35	69,48	972	2
05/07/2024	-0,46%	-0,32	68,95	69,11	68,95	69,11	225K	3
04/07/2024	-0,55%	-0,38	69,27	69,27	69,27	69,27	2K	1
03/07/2024	-1,69%	-1,20	69,65	69,70	69,65	69,70	2K	2
02/07/2024	1,72%	1,20	70,85	70,85	70,85	70,85	283	1
01/07/2024	1,28%	0,88	69,65	69,74	69,65	69,74	170K	2
28/06/2024	0,28%	0,19	68,77	69,14	68,39	69,14	92K	7
27/06/2024	0,47%	0,32	68,58	68,58	68,58	68,58	3K	1
26/06/2024	0,72%	0,49	68,26	68,29	68,26	68,29	1K	2
25/06/2024	1,80%	1,20	67,77	67,20	67,20	67,77	3K	2
24/06/2024	0,00%	0,00	66,57	66,50	66,50	66,79	330K	6
21/06/2024	0,05%	0,03	66,57	66,23	66,23	66,57	40K	3
20/06/2024	1,57%	1,03	66,54	66,38	66,38	66,54	179K	2
18/06/2024	-0,02%	-0,01	65,51	65,51	65,51	65,51	851	1
17/06/2024	1,11%	0,72	65,52	65,51	65,51	65,52	119K	2
14/06/2024	-0,90%	-0,59	64,80	65,05	64,80	65,05	248K	4
13/06/2024	-1,00%	-0,66	65,39	65,44	65,39	65,44	122K	2
12/06/2024	3,62%	2,31	66,05	65,87	65,87	66,05	300K	4
11/06/2024	-0,09%	-0,06	63,74	63,74	63,74	63,74	21K	2
10/06/2024	0,69%	0,44	63,80	63,79	63,79	63,80	261K	2
07/06/2024	-0,22%	-0,14	63,36	63,42	63,36	63,42	215K	2
06/06/2024	-1,23%	-0,79	63,50	64,26	63,50	64,26	100K	3
05/06/2024	1,23%	0,78	64,29	63,51	63,51	64,29	40K	3
04/06/2024	2,22%	1,38	63,51	63,46	63,46	63,51	46K	2
03/06/2024	0,63%	0,39	62,13	63,00	62,13	63,00	158K	4
31/05/2024	0,10%	0,06	61,74	61,29	61,29	61,74	98K	5
29/05/2024	-0,03%	-0,02	61,68	61,54	61,54	61,68	64K	2
28/05/2024	-1,45%	-0,91	61,70	62,29	61,70	62,29	340K	4
24/05/2024	0,53%	0,33	62,61	62,61	62,61	62,61	32K	1
23/05/2024	-1,52%	-0,96	62,28	62,28	62,28	62,28	26K	1
22/05/2024	1,44%	0,90	63,24	63,24	63,24	63,24	505	1
20/05/2024	-0,19%	-0,12	62,34	62,22	62,22	62,34	52K	3
17/05/2024	-0,08%	-0,05	62,46	62,34	62,34	62,46	27K	2
16/05/2024	0,94%	0,58	62,51	62,57	62,51	62,57	120K	3
15/05/2024	1,79%	1,09	61,93	61,91	61,91	61,93	169K	2
14/05/2024	-1,04%	-0,64	60,84	61,65	60,57	61,65	199K	4
13/05/2024	-0,90%	-0,56	61,48	61,56	61,48	61,56	546K	3
10/05/2024	0,91%	0,56	62,04	61,86	61,86	62,04	69K	5
09/05/2024	1,29%	0,78	61,48	61,48	61,48	61,48	2K	1
08/05/2024	0,95%	0,57	60,70	60,66	60,64	60,72	111K	4
07/05/2024	0,42%	0,25	60,13	60,07	60,07	60,13	1K	2
06/05/2024	0,10%	0,06	59,88	59,82	59,58	59,88	165K	4
03/05/2024	1,01%	0,60	59,82	59,55	59,55	59,82	69K	3
02/05/2024	-1,04%	-0,62	59,22	60,54	58,85	60,54	466K	5
30/04/2024	1,18%	0,70	59,84	59,80	59,80	59,84	94K	2
29/04/2024	-0,30%	-0,18	59,14	59,34	59,00	59,46	176K	329
26/04/2024	0,10%	0,06	59,32	59,36	59,32	59,48	1K	3
25/04/2024	0,22%	0,13	59,26	59,96	59,09	60,06	77K	5
24/04/2024	0,46%	0,27	59,13	59,23	59,02	59,23	12K	3
23/04/2024	-1,54%	-0,92	58,86	58,80	58,80	58,86	261K	2
22/04/2024	0,54%	0,32	59,78	59,73	59,71	60,02	72K	4
19/04/2024	-0,85%	-0,51	59,46	60,96	59,35	60,96	155K	3
18/04/2024	0,07%	0,04	59,97	60,10	59,97	60,10	151K	2
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	-	-	58,87	58,87	58,87	58,87	2K	1

Date,Open,High,Low,Close,Volume
04-Oct-24,77.84,77.84,77.84,77.84,155
03-Oct-24,78.08,78.08,78.08,78.08,936
01-Oct-24,78.06,78.06,78.06,78.06,312
30-Sep-24,77.37,77.85,77.37,77.52,60389
26-Sep-24,77.68,77.80,77.08,77.23,70965
25-Sep-24,78.12,78.12,78.08,78.08,158468
24-Sep-24,78.42,78.54,78.42,78.54,8160
23-Sep-24,80.90,80.90,80.05,80.06,4427
20-Sep-24,80.11,80.11,80.11,80.11,2323
18-Sep-24,79.00,79.00,79.00,79.00,1343
17-Sep-24,79.88,79.88,79.36,79.36,3347
16-Sep-24,80.00,80.82,80.00,80.82,1707748
13-Sep-24,81.86,82.12,80.26,80.26,6493
12-Sep-24,80.50,80.90,80.50,80.90,6198
11-Sep-24,80.16,80.78,79.12,80.78,27725
10-Sep-24,81.65,81.65,81.65,81.65,3266
09-Sep-24,80.23,80.23,80.05,80.05,3926
06-Sep-24,79.28,79.28,79.28,79.28,1982
05-Sep-24,80.62,80.62,80.07,80.26,2006
04-Sep-24,80.12,80.12,79.93,79.93,639
03-Sep-24,80.36,80.36,79.95,80.04,195510
02-Sep-24,81.00,81.00,80.73,80.73,1373
30-Aug-24,80.69,80.69,79.96,79.96,2006
29-Aug-24,79.40,80.12,79.21,79.36,202263
28-Aug-24,78.00,78.07,77.53,77.53,289996
27-Aug-24,76.49,77.44,76.49,77.13,1541
26-Aug-24,76.25,76.49,76.25,76.49,1604
23-Aug-24,78.48,78.48,77.36,77.36,2876
22-Aug-24,77.68,78.01,76.64,77.28,3628
21-Aug-24,76.23,76.23,75.84,75.84,333730
20-Aug-24,75.20,75.60,75.07,75.60,4000
19-Aug-24,74.51,74.51,74.51,74.51,1862
16-Aug-24,74.79,74.79,74.65,74.65,448
15-Aug-24,75.59,75.59,74.68,75.04,3980
14-Aug-24,74.35,74.76,74.35,74.76,746
13-Aug-24,74.20,74.66,74.20,74.32,1785
12-Aug-24,74.38,74.38,74.20,74.20,297
09-Aug-24,74.89,75.02,74.00,75.02,3210
08-Aug-24,75.41,75.47,75.40,75.47,197549
07-Aug-24,75.85,76.11,74.94,74.94,2650
06-Aug-24,75.87,76.16,75.79,75.79,2435
05-Aug-24,75.07,75.07,74.86,74.86,823
02-Aug-24,77.88,77.90,76.63,76.99,3849
01-Aug-24,77.70,77.94,77.70,77.94,57345
31-Jul-24,77.12,77.12,75.56,76.21,1455573
30-Jul-24,79.16,79.16,75.99,76.22,180615
29-Jul-24,76.97,76.97,76.64,76.67,1610
26-Jul-24,74.76,77.58,74.76,76.99,119933
25-Jul-24,76.51,76.53,76.29,76.29,137432
24-Jul-24,77.20,77.20,75.53,75.77,6595
23-Jul-24,77.20,77.38,77.20,77.24,405974
22-Jul-24,75.14,75.46,74.94,75.46,142614
19-Jul-24,74.80,74.83,74.80,74.83,120054
18-Jul-24,75.24,75.51,75.24,75.25,1420264
17-Jul-24,74.02,74.32,74.02,74.32,1649935
16-Jul-24,73.28,73.71,73.22,73.66,1214038
15-Jul-24,72.66,73.19,72.66,73.19,212541
12-Jul-24,72.52,72.59,72.51,72.51,384967
11-Jul-24,71.28,71.58,71.28,71.58,969056
10-Jul-24,69.17,69.90,69.17,69.90,4033
09-Jul-24,69.33,69.33,69.31,69.32,1447171
08-Jul-24,69.35,69.48,69.35,69.48,972
05-Jul-24,69.11,69.11,68.95,68.95,225222
04-Jul-24,69.27,69.27,69.27,69.27,2008
03-Jul-24,69.70,69.70,69.65,69.65,2021
02-Jul-24,70.85,70.85,70.85,70.85,283
01-Jul-24,69.74,69.74,69.65,69.65,170303
28-Jun-24,69.14,69.14,68.39,68.77,91529
27-Jun-24,68.58,68.58,68.58,68.58,2948
26-Jun-24,68.29,68.29,68.26,68.26,1365
25-Jun-24,67.20,67.77,67.20,67.77,3169
24-Jun-24,66.50,66.79,66.50,66.57,330194
21-Jun-24,66.23,66.57,66.23,66.57,39874
20-Jun-24,66.38,66.54,66.38,66.54,179492
18-Jun-24,65.51,65.51,65.51,65.51,851
17-Jun-24,65.51,65.52,65.51,65.52,119293
14-Jun-24,65.05,65.05,64.80,64.80,247986
13-Jun-24,65.44,65.44,65.39,65.39,121848
12-Jun-24,65.87,66.05,65.87,66.05,300160
11-Jun-24,63.74,63.74,63.74,63.74,20842
10-Jun-24,63.79,63.80,63.79,63.80,261388
07-Jun-24,63.42,63.42,63.36,63.36,215372
06-Jun-24,64.26,64.26,63.50,63.50,99887
05-Jun-24,63.51,64.29,63.51,64.29,40300
04-Jun-24,63.46,63.51,63.46,63.51,46361
03-Jun-24,63.00,63.00,62.13,62.13,158397
31-May-24,61.29,61.74,61.29,61.74,97655
29-May-24,61.54,61.68,61.54,61.68,63713
28-May-24,62.29,62.29,61.70,61.70,340134
24-May-24,62.61,62.61,62.61,62.61,31931
23-May-24,62.28,62.28,62.28,62.28,26157
22-May-24,63.24,63.24,63.24,63.24,505
20-May-24,62.22,62.34,62.22,62.34,51929
17-May-24,62.34,62.46,62.34,62.46,27244
16-May-24,62.57,62.57,62.51,62.51,119695
15-May-24,61.91,61.93,61.91,61.93,169200
14-May-24,61.65,61.65,60.57,60.84,199263
13-May-24,61.56,61.56,61.48,61.48,546361
10-May-24,61.86,62.04,61.86,62.04,69373
09-May-24,61.48,61.48,61.48,61.48,2213
08-May-24,60.66,60.72,60.64,60.70,110691
07-May-24,60.07,60.13,60.07,60.13,1321
06-May-24,59.82,59.88,59.58,59.88,165256
03-May-24,59.55,59.82,59.55,59.82,69162
02-May-24,60.54,60.54,58.85,59.22,465503
30-Apr-24,59.80,59.84,59.80,59.84,93827
29-Apr-24,59.34,59.46,59.00,59.14,176032
26-Apr-24,59.36,59.48,59.32,59.32,1070
25-Apr-24,59.96,60.06,59.09,59.26,77013
24-Apr-24,59.23,59.23,59.02,59.13,11547
23-Apr-24,58.80,58.86,58.80,58.86,261101
22-Apr-24,59.73,60.02,59.71,59.78,71904
19-Apr-24,60.96,60.96,59.35,59.46,154800
18-Apr-24,60.10,60.10,59.97,59.97,150970
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

*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