Cotação atual, histórico e gráfico do papel: SPCX34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/08/2026 | -0,08% | -0,04 | 48,70 | 49,44 | 47,22 | 50,18 | 72M | 4.113 |
| 13/08/2026 | -3,79% | -1,92 | 48,74 | 50,22 | 48,38 | 50,25 | 97M | 4.912 |
| 12/08/2026 | 10,97% | 5,01 | 50,66 | 46,30 | 46,12 | 51,62 | 124M | 6.506 |
| 11/08/2026 | -2,91% | -1,37 | 45,65 | 47,14 | 44,97 | 47,66 | 80M | 4.375 |
| 10/08/2026 | 4,89% | 2,19 | 47,02 | 45,60 | 44,30 | 47,16 | 120M | 6.167 |
| 07/08/2026 | 15,39% | 5,98 | 44,83 | 39,00 | 38,91 | 44,83 | 131M | 7.465 |
| 06/08/2026 | 4,72% | 1,75 | 38,85 | 37,16 | 35,80 | 39,27 | 106M | 6.464 |
| 05/08/2026 | -13,16% | -5,62 | 37,10 | 37,99 | 36,96 | 40,05 | 129M | 11.799 |
| 04/08/2026 | 10,93% | 4,21 | 42,72 | 39,50 | 39,20 | 43,37 | 90M | 5.875 |
| 03/08/2026 | 5,08% | 1,86 | 38,51 | 36,13 | 35,49 | 38,51 | 56M | 3.925 |
| 31/07/2026 | -3,04% | -1,15 | 36,65 | 36,91 | 36,45 | 37,00 | 38M | 3.641 |
| 30/07/2026 | -1,07% | -0,41 | 37,80 | 39,37 | 37,64 | 40,17 | 62M | 4.876 |
| 29/07/2026 | -4,24% | -1,69 | 38,21 | 39,51 | 37,62 | 40,04 | 67M | 5.929 |
| 28/07/2026 | 3,72% | 1,43 | 39,90 | 37,40 | 36,60 | 40,27 | 79M | 6.767 |
| 27/07/2026 | -0,39% | -0,15 | 38,47 | 38,40 | 37,04 | 38,98 | 64M | 5.289 |
| 24/07/2026 | -3,86% | -1,55 | 38,62 | 39,50 | 37,71 | 39,86 | 41M | 4.218 |
| 23/07/2026 | 3,66% | 1,42 | 40,17 | 39,07 | 37,59 | 40,17 | 71M | 5.063 |
| 22/07/2026 | -7,50% | -3,14 | 38,75 | 41,64 | 38,75 | 42,08 | 65M | 5.505 |
| 21/07/2026 | 2,75% | 1,12 | 41,89 | 41,40 | 40,80 | 43,94 | 62M | 4.114 |
| 20/07/2026 | -3,11% | -1,31 | 40,77 | 42,50 | 40,75 | 42,78 | 57M | 3.722 |
| 17/07/2026 | -5,86% | -2,62 | 42,08 | 43,00 | 41,83 | 45,40 | 83M | 4.891 |
| 16/07/2026 | -2,08% | -0,95 | 44,70 | 45,55 | 44,54 | 46,80 | 54M | 3.302 |
| 15/07/2026 | -0,76% | -0,35 | 45,65 | 46,40 | 44,83 | 47,09 | 59M | 3.111 |
| 14/07/2026 | -3,16% | -1,50 | 46,00 | 47,60 | 46,00 | 48,44 | 55M | 4.101 |
| 13/07/2026 | -4,41% | -2,19 | 47,50 | 48,99 | 46,80 | 49,55 | 71M | 5.046 |
| 10/07/2026 | -4,04% | -2,09 | 49,69 | 51,60 | 49,69 | 52,00 | 47M | 3.544 |
| 09/07/2026 | 2,13% | 1,08 | 51,78 | 51,89 | 50,56 | 52,35 | 52M | 3.099 |
| 08/07/2026 | -0,59% | -0,30 | 50,70 | 51,75 | 49,83 | 52,44 | 73M | 4.336 |
| 07/07/2026 | -6,15% | -3,34 | 51,00 | 54,65 | 51,00 | 54,75 | 91M | 5.207 |
| 06/07/2026 | -2,62% | -1,46 | 54,34 | 56,45 | 53,13 | 57,86 | 82M | 5.004 |
| 03/07/2026 | 0,04% | 0,02 | 55,80 | 56,00 | 55,40 | 56,44 | 14M | 1.303 |
| 02/07/2026 | 1,96% | 1,07 | 55,78 | 54,88 | 54,24 | 56,22 | 68M | 4.825 |
| 01/07/2026 | -6,91% | -4,06 | 54,71 | 59,49 | 54,33 | 59,62 | 115M | 7.281 |
| 30/06/2026 | 3,11% | 1,77 | 58,77 | 56,16 | 55,41 | 59,40 | 69M | 5.469 |
| 29/06/2026 | 5,77% | 3,11 | 57,00 | 53,64 | 52,50 | 57,28 | 84M | 4.878 |
| 26/06/2026 | 1,70% | 0,90 | 53,89 | 51,98 | 51,25 | 54,42 | 79M | 5.284 |
| 25/06/2026 | -1,49% | -0,80 | 52,99 | 54,68 | 51,88 | 55,61 | 95M | 6.710 |
| 24/06/2026 | -0,20% | -0,11 | 53,79 | 53,20 | 52,38 | 55,47 | 94M | 6.997 |
| 23/06/2026 | 1,95% | 1,03 | 53,90 | 51,53 | 50,72 | 56,85 | 122M | 9.924 |
| 22/06/2026 | -14,71% | -9,12 | 52,87 | 60,66 | 52,87 | 60,81 | 108M | 11.311 |
| 19/06/2026 | -3,14% | -2,01 | 61,99 | 63,21 | 61,90 | 63,52 | 17M | 3.450 |
| 18/06/2026 | -2,44% | -1,60 | 64,00 | 64,26 | 59,45 | 65,34 | 154M | 12.671 |
| 17/06/2026 | -4,39% | -3,01 | 65,60 | 70,30 | 63,28 | 72,10 | 213M | 14.914 |
| 16/06/2026 | 5,62% | 3,65 | 68,61 | 68,65 | 66,59 | 75,51 | 397M | 24.341 |
| 15/06/2026 | 18,67% | 10,22 | 64,96 | 57,09 | 56,65 | 64,96 | 217M | 17.359 |
| 12/06/2026 | - | - | 54,74 | 56,32 | 52,60 | 59,82 | 146M | 23.278 |
Date,Open,High,Low,Close,Volume
14-Aug-26,49.44,50.18,47.22,48.70,72213912
13-Aug-26,50.22,50.25,48.38,48.74,97320381
12-Aug-26,46.30,51.62,46.12,50.66,124352272
11-Aug-26,47.14,47.66,44.97,45.65,79933787
10-Aug-26,45.60,47.16,44.30,47.02,119881166
07-Aug-26,39.00,44.83,38.91,44.83,131267220
06-Aug-26,37.16,39.27,35.80,38.85,106470482
05-Aug-26,37.99,40.05,36.96,37.10,128637005
04-Aug-26,39.50,43.37,39.20,42.72,90225863
03-Aug-26,36.13,38.51,35.49,38.51,55656135
31-Jul-26,36.91,37.00,36.45,36.65,38256159
30-Jul-26,39.37,40.17,37.64,37.80,61772133
29-Jul-26,39.51,40.04,37.62,38.21,66940019
28-Jul-26,37.40,40.27,36.60,39.90,78752401
27-Jul-26,38.40,38.98,37.04,38.47,64319221
24-Jul-26,39.50,39.86,37.71,38.62,40902955
23-Jul-26,39.07,40.17,37.59,40.17,71153307
22-Jul-26,41.64,42.08,38.75,38.75,65388243
21-Jul-26,41.40,43.94,40.80,41.89,62397598
20-Jul-26,42.50,42.78,40.75,40.77,56755753
17-Jul-26,43.00,45.40,41.83,42.08,83429594
16-Jul-26,45.55,46.80,44.54,44.70,53939695
15-Jul-26,46.40,47.09,44.83,45.65,58915568
14-Jul-26,47.60,48.44,46.00,46.00,55435893
13-Jul-26,48.99,49.55,46.80,47.50,70632324
10-Jul-26,51.60,52.00,49.69,49.69,46931051
09-Jul-26,51.89,52.35,50.56,51.78,52252365
08-Jul-26,51.75,52.44,49.83,50.70,72916507
07-Jul-26,54.65,54.75,51.00,51.00,90664149
06-Jul-26,56.45,57.86,53.13,54.34,81968179
03-Jul-26,56.00,56.44,55.40,55.80,14317473
02-Jul-26,54.88,56.22,54.24,55.78,67597596
01-Jul-26,59.49,59.62,54.33,54.71,114816063
30-Jun-26,56.16,59.40,55.41,58.77,69310316
29-Jun-26,53.64,57.28,52.50,57.00,83912887
26-Jun-26,51.98,54.42,51.25,53.89,79311731
25-Jun-26,54.68,55.61,51.88,52.99,94530291
24-Jun-26,53.20,55.47,52.38,53.79,94335419
23-Jun-26,51.53,56.85,50.72,53.90,122228055
22-Jun-26,60.66,60.81,52.87,52.87,108144569
19-Jun-26,63.21,63.52,61.90,61.99,16999392
18-Jun-26,64.26,65.34,59.45,64.00,154267915
17-Jun-26,70.30,72.10,63.28,65.60,212922682
16-Jun-26,68.65,75.51,66.59,68.61,397257478
15-Jun-26,57.09,64.96,56.65,64.96,216760342
12-Jun-26,56.32,59.82,52.60,54.74,146207067
*exoneração de responsabilidade e termos de uso