ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: SPGI34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
15/08/20220,96%4,76500,27501,43500,22501,433K4
12/08/2022-0,77%-3,82495,51492,10492,10495,7211K5
11/08/2022-0,03%-0,13499,33498,56498,56499,331M2
10/08/20223,30%15,96499,46494,90494,90499,46108K3
09/08/20220,23%1,13483,50479,66479,66483,503K2
08/08/2022-0,60%-2,92482,37485,29482,32485,291M7
05/08/2022-1,40%-6,89485,29489,02481,37490,4555K101
04/08/20220,66%3,22492,18492,18492,18492,1813K1
03/08/2022-0,01%-0,06488,96487,62487,62488,9617K2
02/08/20220,68%3,30489,02478,26477,43490,5978K101
01/08/2022-0,48%-2,32485,72482,16481,20486,8119K38
29/07/20220,54%2,62488,04487,55483,48488,92349K121
28/07/20222,02%9,63485,42471,29471,29487,81414K134
27/07/2022-0,31%-1,48475,79475,79475,79475,793K1
26/07/20220,58%2,77477,27476,58476,18477,27361K7
25/07/2022-3,99%-19,74474,50485,50472,14486,00101K201
22/07/20220,00%0,00494,24494,52494,24494,52100K2
21/07/20220,76%3,74494,24494,65494,24495,67100K3
20/07/20222,02%9,69490,50489,70489,60490,50597K3
19/07/20222,39%11,23480,81479,92479,92481,108K10
18/07/2022-0,29%-1,38469,58470,15469,20470,1527K18
15/07/20220,75%3,51470,96470,00469,75470,96219K3
14/07/20220,76%3,52467,45470,00467,45470,50160K4
13/07/2022-1,19%-5,60463,93460,20460,20463,93469K3
12/07/2022-0,61%-2,89469,53474,60469,53474,6012K2
11/07/20221,97%9,14472,42472,42472,42472,425K1
08/07/2022-1,13%-5,31463,28469,13463,28469,1320K5
07/07/2022-1,02%-4,83468,59466,71463,89469,5951K26
06/07/20222,20%10,20473,42473,07473,07473,4296K2
05/07/20222,11%9,58463,22455,34455,34463,22324K3
01/07/20223,13%13,75453,64453,64453,64453,643K1
30/06/20221,45%6,27439,89438,55437,84440,66541K49
29/06/2022-0,86%-3,78433,62433,84433,62434,38352K3
28/06/2022-2,06%-9,22437,40437,40437,40437,402K1
27/06/20220,15%0,68446,62443,57443,57446,621M3
24/06/20222,58%11,22445,94445,77445,77445,94287K2
23/06/20223,37%14,19434,72433,50433,50435,2437K6
22/06/20222,01%8,28420,53420,53420,53420,534K1
21/06/2022-0,77%-3,20412,25412,25412,25412,254K1
17/06/20221,53%6,27415,45412,40412,40415,457K3
15/06/20220,91%3,69409,18407,50407,16409,18586K3
14/06/2022-1,88%-7,79405,49407,66405,49407,66270K2
13/06/2022-0,24%-1,01413,28414,10412,72414,10142K4
10/06/2022-0,39%-1,61414,29416,94414,29416,97186K3
09/06/20220,74%3,04415,90417,38415,90417,38870K3
08/06/2022-1,47%-6,17412,86420,42412,86420,422K2
07/06/20222,70%11,02419,03419,43418,82419,4312K4
06/06/20221,13%4,57408,01408,01408,01408,012K1
03/06/2022-1,50%-6,16403,44400,57400,16405,49121K101
02/06/20222,78%11,08409,60406,01406,01409,6098K4
01/06/2022-5,41%-22,81398,52397,30397,30398,523K2
31/05/2022-1,55%-6,63421,33416,90415,81423,56342K210
27/05/20220,69%2,92427,96426,17426,17427,9665K2
26/05/20221,81%7,56425,04426,00421,89426,003K3
25/05/2022-0,61%-2,58417,48422,10417,48423,36200K42
24/05/20220,03%0,14420,06419,17419,17420,06255K2
23/05/20220,97%4,04419,92423,67419,92423,67191K2
20/05/20221,36%5,59415,88414,31407,81417,172M876
19/05/2022-0,62%-2,57410,29410,29410,29410,295K1
18/05/2022-1,52%-6,38412,86415,38410,81416,4845K102
17/05/2022-0,95%-4,03419,24417,94417,94419,24520K2
16/05/2022-1,11%-4,73423,27426,02423,27426,028492
13/05/20221,20%5,06428,00431,76425,47431,769K4
12/05/20220,40%1,67422,94421,16421,16422,9493K2
11/05/20220,56%2,36421,27421,27421,27421,278421
10/05/2022-2,16%-9,23418,91417,50417,50421,272M7
09/05/2022-1,61%-7,02428,14428,03428,03428,146K2
06/05/20220,73%3,15435,16435,16435,16435,163K1
05/05/2022-3,67%-16,45432,01442,57432,01442,579K2
04/05/2022-0,02%-0,09448,46444,60444,60448,46222K2
03/05/2022-3,31%-15,34448,55448,95448,37448,95164K3
02/05/2022-1,19%-5,57463,89463,33462,95464,83136K24
29/04/2022-1,88%-9,01469,46475,00467,52475,0011M3
28/04/20221,29%6,08478,47480,44478,47480,44145K3
27/04/20220,58%2,73472,39472,39472,39472,394721
26/04/20221,09%5,07469,66467,50467,50469,66245K3
25/04/20220,82%3,79464,59464,38459,31464,59162K8
22/04/20220,05%0,21460,80458,69458,69460,80393K4
20/04/2022-0,44%-2,02460,59465,46460,04465,4611K5
19/04/20222,31%10,45462,61461,91461,91462,618K2
18/04/2022-0,44%-2,01452,16454,90452,16454,90100K2
14/04/2022-2,34%-10,90454,17471,96454,17471,96467K4
13/04/20220,30%1,38465,07465,07465,07465,071K1
12/04/2022-3,04%-14,55463,69470,00463,69470,76498K5
11/04/2022-2,21%-10,81478,24479,13478,24479,13385K2
08/04/2022-0,53%-2,63489,05494,00489,05494,005K2
07/04/20221,52%7,36491,68494,12491,68494,12525K2
06/04/20220,90%4,31484,32480,01480,01484,3221K3
05/04/20220,30%1,45480,01480,01480,01480,0110K1
04/04/20220,69%3,26478,56481,92478,18481,92127K3
01/04/2022-3,87%-19,15475,30475,30475,30475,302K1
31/03/2022-1,31%-6,55494,45494,77494,04494,773K3
30/03/20220,62%3,10501,00500,00499,10501,005K3
29/03/20220,71%3,49497,90493,95493,95497,907K4
28/03/20220,39%1,91494,41499,39494,41499,39756K3
25/03/2022-0,26%-1,28492,50492,50492,50492,504921
24/03/2022-0,08%-0,41493,78493,78493,78493,784931
23/03/2022-3,38%-17,31494,19498,00491,38498,0013K7
22/03/20221,87%9,40511,50511,50511,50511,504K1
21/03/2022-2,72%-14,02502,10501,00501,00502,109K2
18/03/20222,10%10,62516,12514,00514,00516,124K3
17/03/20221,30%6,50505,50506,78503,42506,78684K3
16/03/20220,11%0,53499,00502,51494,97502,51528K22
15/03/20223,33%16,06498,47493,52493,52500,65889K4
14/03/2022-0,59%-2,87482,41478,72478,72482,413M7
11/03/20221,41%6,77485,28480,70480,70485,28109K4
10/03/2022-3,60%-17,86478,51478,95478,00480,56103K4
09/03/2022-0,06%-0,31496,37492,90492,90496,6482K4
08/03/20221,28%6,27496,68496,68496,68496,684K1
07/03/2022-4,47%-22,95490,41511,68490,41511,6815K3
04/03/20220,75%3,82513,36514,57513,36514,57510K3
03/03/2022-0,77%-3,96509,54501,50501,50509,54160K2
02/03/20226,72%32,32513,50514,00513,50516,96376K9
25/02/2022-1,08%-5,27481,18486,51476,77494,41434K318
24/02/20223,71%17,40486,45472,00472,00486,45109K3
23/02/2022-2,97%-14,38469,05474,00469,05475,20108K3
22/02/2022-1,34%-6,57483,43479,06479,06483,43245K4
18/02/2022-0,91%-4,51490,00493,43485,09493,92866K119
17/02/2022-0,90%-4,49494,51493,32493,32494,5163K2
16/02/20220,00%0,00499,00502,00490,57502,0014K6
15/02/20220,62%3,08499,00499,26499,00499,263K2
14/02/2022-2,78%-14,20495,92495,92495,92495,9217K1
11/02/2022-1,28%-6,63510,12512,72510,12512,724K2
10/02/2022-3,14%-16,77516,75521,07516,75521,0735K2
09/02/20221,67%8,74533,52534,28532,94534,2853K10
08/02/2022-2,22%-11,89524,78534,24524,78534,24108K3
07/02/2022-3,77%-21,03536,67534,52534,52536,6730K2
04/02/20221,73%9,46557,70558,52555,96558,526K4
03/02/2022-1,00%-5,51548,24549,57548,24549,57194K2
02/02/20220,98%5,40553,75554,18553,75554,183K5
01/02/20220,61%3,30548,35548,90548,35548,903K6
31/01/20221,85%9,91545,05547,00544,36547,009K14
27/01/2022-1,00%-5,41535,14548,64534,65548,642K4
26/01/2022--540,55542,70540,55543,242K4


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito