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
28/04/2025	-0,71%	-0,54	75,42	75,42	75,42	75,42	150	1
25/04/2025	0,01%	0,01	75,96	76,31	75,52	76,48	24K	13
24/04/2025	2,43%	1,80	75,95	74,48	74,48	75,95	6M	6
23/04/2025	0,69%	0,51	74,15	75,42	74,15	75,42	401K	5
22/04/2025	-1,66%	-1,24	73,64	73,29	73,29	73,64	2K	2
17/04/2025	-0,15%	-0,11	74,88	75,52	74,88	75,52	617K	4
16/04/2025	-3,36%	-2,61	74,99	77,00	74,99	77,00	561K	5

15/04/2025	1,24%	0,95	77,60	77,00	77,00	77,60	25K	6
14/04/2025	1,67%	1,26	76,65	76,80	76,65	76,92	2K	3
11/04/2025	0,57%	0,43	75,39	75,39	75,39	75,39	904	1
10/04/2025	-1,85%	-1,41	74,96	75,30	74,75	75,30	34K	4
09/04/2025	4,70%	3,43	76,37	72,95	72,95	76,49	8K	4
08/04/2025	1,56%	1,12	72,94	71,82	71,82	75,81	664K	15
07/04/2025	-3,47%	-2,58	71,82	72,03	71,70	72,80	83K	5
04/04/2025	-3,33%	-2,56	74,40	76,00	74,40	76,15	41K	7
03/04/2025	-3,85%	-3,08	76,96	79,04	76,96	79,04	56K	4
01/04/2025	0,05%	0,04	80,04	80,04	80,04	80,04	240	1
31/03/2025	-1,86%	-1,52	80,00	80,00	80,00	80,00	160	1
27/03/2025	0,68%	0,55	81,52	80,97	80,88	81,52	2M	3
25/03/2025	0,21%	0,17	80,97	80,35	80,35	80,97	932K	2
24/03/2025	4,23%	3,28	80,80	80,11	80,11	80,88	8K	10
18/03/2025	-1,12%	-0,88	77,52	78,22	77,52	78,22	311	2
17/03/2025	1,24%	0,96	78,40	78,14	78,12	78,40	1K	3
14/03/2025	0,00%	0,00	77,44	76,65	76,15	77,44	564K	903
13/03/2025	0,18%	0,14	77,44	77,32	77,32	77,62	24K	3
12/03/2025	-1,10%	-0,86	77,30	77,06	77,06	77,95	602K	6
11/03/2025	-1,41%	-1,12	78,16	78,90	78,00	78,90	1K	5
10/03/2025	-0,50%	-0,40	79,28	79,68	78,80	79,84	2K	4
07/03/2025	-3,58%	-2,96	79,68	78,76	78,76	79,68	5K	4
06/03/2025	-1,69%	-1,42	82,64	84,91	81,36	84,91	521K	1.377
05/03/2025	-3,71%	-3,24	84,06	84,60	84,06	84,60	252	3
28/02/2025	2,17%	1,85	87,30	85,39	85,39	87,30	617K	5
27/02/2025	-0,19%	-0,16	85,45	86,47	85,45	86,47	154K	3
26/02/2025	0,50%	0,43	85,61	85,36	85,36	85,90	2K	6
25/02/2025	-0,12%	-0,10	85,18	84,64	84,64	85,18	2K	2
24/02/2025	0,33%	0,28	85,28	84,96	84,96	85,30	360K	4
21/02/2025	-0,27%	-0,23	85,00	84,21	84,21	85,00	674	2
20/02/2025	-1,46%	-1,26	85,23	86,00	85,23	86,00	19K	3
19/02/2025	0,59%	0,51	86,49	86,94	85,70	87,00	182K	7
18/02/2025	-0,42%	-0,36	85,98	85,98	85,98	85,98	85	1
17/02/2025	1,11%	0,95	86,34	86,34	86,34	86,34	604	1
14/02/2025	-1,07%	-0,92	85,39	85,90	85,30	85,90	543K	3
13/02/2025	1,48%	1,26	86,31	86,03	85,50	86,76	15K	10
12/02/2025	-1,56%	-1,35	85,05	86,16	84,89	86,16	854	4
11/02/2025	4,20%	3,48	86,40	85,00	84,90	89,40	1M	14
10/02/2025	-0,53%	-0,44	82,92	84,00	82,92	84,18	28K	7
07/02/2025	0,10%	0,08	83,36	82,72	82,72	83,81	1K	5
06/02/2025	0,97%	0,80	83,28	83,04	83,04	83,28	166	2
05/02/2025	-0,39%	-0,32	82,48	82,48	82,48	83,00	4K	4
04/02/2025	0,00%	0,00	82,80	82,80	82,61	82,80	20K	5
03/02/2025	-3,00%	-2,56	82,80	84,96	82,80	84,96	286K	7
31/01/2025	0,00%	0,00	85,36	85,36	85,36	85,36	85	1
30/01/2025	0,90%	0,76	85,36	85,56	85,32	86,52	29K	207
29/01/2025	0,21%	0,18	84,60	85,30	84,40	85,30	1K	5
28/01/2025	0,98%	0,82	84,42	84,99	84,42	85,38	390K	7
27/01/2025	0,00%	0,00	83,60	83,60	83,60	83,60	2K	1
23/01/2025	-0,12%	-0,10	83,60	82,02	82,02	83,77	19K	4
22/01/2025	-0,92%	-0,78	83,70	83,88	83,64	83,88	3K	3
21/01/2025	-0,52%	-0,44	84,48	85,08	84,48	85,37	727K	5
20/01/2025	-0,61%	-0,52	84,92	84,92	84,92	84,92	339	1
17/01/2025	3,49%	2,88	85,44	86,16	85,04	86,16	342	4
15/01/2025	1,98%	1,60	82,56	82,56	82,56	82,56	165	1
14/01/2025	-1,08%	-0,88	80,96	82,20	80,96	82,20	30K	3
13/01/2025	-0,38%	-0,31	81,84	80,99	80,99	81,84	13K	3
10/01/2025	-1,02%	-0,85	82,15	82,15	82,15	82,15	82	1
09/01/2025	-0,42%	-0,35	83,00	83,39	83,00	83,39	8K	2
08/01/2025	0,18%	0,15	83,35	83,84	83,35	83,85	92K	3
07/01/2025	0,13%	0,11	83,20	82,38	77,84	83,92	328K	748
06/01/2025	-2,10%	-1,78	83,09	85,41	83,09	85,41	3K	5
03/01/2025	1,35%	1,13	84,87	85,50	84,87	85,85	3K	4
02/01/2025	-2,37%	-2,03	83,74	85,80	83,74	85,80	5K	4
27/12/2024	-0,83%	-0,72	85,77	87,21	85,77	87,21	8K	7
26/12/2024	1,61%	1,37	86,49	86,48	86,32	86,76	38K	6
23/12/2024	2,11%	1,76	85,12	84,32	84,32	85,12	506	2
20/12/2024	0,13%	0,11	83,36	82,20	82,20	83,36	744	3
19/12/2024	-3,56%	-3,07	83,25	83,29	82,84	83,29	346K	5
18/12/2024	1,49%	1,27	86,32	86,40	86,32	86,80	46K	6
17/12/2024	-0,27%	-0,23	85,05	86,40	84,32	86,40	616K	44
16/12/2024	0,59%	0,50	85,28	85,25	85,25	85,28	3K	2
13/12/2024	-0,84%	-0,72	84,78	85,00	84,78	85,00	910K	3
12/12/2024	-0,21%	-0,18	85,50	85,80	85,50	86,57	397K	5
11/12/2024	-0,21%	-0,18	85,68	86,08	85,68	86,65	6K	4
10/12/2024	-0,83%	-0,72	85,86	86,41	85,86	86,41	3K	3
09/12/2024	1,05%	0,90	86,58	86,50	86,28	86,58	3K	4
05/12/2024	-1,55%	-1,35	85,68	85,77	84,69	85,86	392K	373
03/12/2024	-1,23%	-1,08	87,03	87,50	87,03	87,50	3K	2
02/12/2024	1,28%	1,11	88,11	87,84	87,56	88,56	22K	8
29/11/2024	0,87%	0,75	87,00	88,80	86,30	88,80	255K	343
28/11/2024	0,67%	0,57	86,25	87,56	86,25	87,56	1K	3
27/11/2024	1,65%	1,39	85,68	85,09	85,09	85,68	3K	2
26/11/2024	7,47%	5,86	84,29	83,80	83,80	84,29	359K	2
25/11/2024	-6,90%	-5,81	78,43	83,00	78,43	83,52	145K	1.614
22/11/2024	1,94%	1,60	84,24	84,24	84,24	84,24	505	1
21/11/2024	2,48%	2,00	82,64	82,60	82,60	83,47	13K	7
18/11/2024	-2,12%	-1,75	80,64	82,35	80,64	82,35	1K	2
14/11/2024	1,87%	1,51	82,39	82,39	82,39	82,39	335K	1
12/11/2024	-0,59%	-0,48	80,88	81,12	80,88	81,12	1K	2
08/11/2024	3,78%	2,96	81,36	79,76	79,76	81,36	12K	5
07/11/2024	1,82%	1,40	78,40	78,00	78,00	78,40	469	3
06/11/2024	-1,18%	-0,92	77,00	77,76	76,30	77,76	17K	3
05/11/2024	0,00%	0,00	77,92	77,92	77,92	77,92	623	1
04/11/2024	-0,81%	-0,64	77,92	77,92	77,92	77,92	16K	3
01/11/2024	0,51%	0,40	78,56	78,64	78,56	78,64	9K	2
31/10/2024	-0,18%	-0,14	78,16	78,16	78,16	78,16	1K	1
30/10/2024	0,69%	0,54	78,30	78,40	78,30	78,40	2K	4
29/10/2024	0,21%	0,16	77,76	77,76	77,76	77,76	311	1
28/10/2024	-0,21%	-0,16	77,60	78,40	77,60	78,40	6K	5
25/10/2024	-0,52%	-0,41	77,76	78,12	77,76	78,12	721K	3
24/10/2024	-4,02%	-3,27	78,17	78,96	78,17	79,68	291K	9
23/10/2024	-0,10%	-0,08	81,44	82,34	81,44	82,34	489K	3
22/10/2024	-0,67%	-0,55	81,52	81,58	81,44	81,58	9K	6
17/10/2024	-2,58%	-2,17	82,07	82,08	82,07	82,08	246	2
16/10/2024	1,74%	1,44	84,24	84,24	84,24	84,24	505	1
15/10/2024	0,88%	0,72	82,80	82,80	82,80	82,80	1K	1
14/10/2024	5,50%	4,28	82,08	82,24	82,08	82,24	328	3
08/10/2024	-0,05%	-0,04	77,80	77,80	77,80	77,80	77	1
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	-	-	79,28	79,28	79,28	79,28	2K	1

Date,Open,High,Low,Close,Volume
28-Apr-25,75.42,75.42,75.42,75.42,150
25-Apr-25,76.31,76.48,75.52,75.96,23850
24-Apr-25,74.48,75.95,74.48,75.95,5901305
23-Apr-25,75.42,75.42,74.15,74.15,401217
22-Apr-25,73.29,73.64,73.29,73.64,2135
17-Apr-25,75.52,75.52,74.88,74.88,617408
16-Apr-25,77.00,77.00,74.99,74.99,560977
15-Apr-25,77.00,77.60,77.00,77.60,24806
14-Apr-25,76.80,76.92,76.65,76.65,2306
11-Apr-25,75.39,75.39,75.39,75.39,904
10-Apr-25,75.30,75.30,74.75,74.96,33836
09-Apr-25,72.95,76.49,72.95,76.37,8256
08-Apr-25,71.82,75.81,71.82,72.94,664110
07-Apr-25,72.03,72.80,71.70,71.82,83054
04-Apr-25,76.00,76.15,74.40,74.40,40638
03-Apr-25,79.04,79.04,76.96,76.96,56495
01-Apr-25,80.04,80.04,80.04,80.04,240
31-Mar-25,80.00,80.00,80.00,80.00,160
27-Mar-25,80.97,81.52,80.88,81.52,1991770
25-Mar-25,80.35,80.97,80.35,80.97,931559
24-Mar-25,80.11,80.88,80.11,80.80,8229
18-Mar-25,78.22,78.22,77.52,77.52,311
17-Mar-25,78.14,78.40,78.12,78.40,1095
14-Mar-25,76.65,77.44,76.15,77.44,563969
13-Mar-25,77.32,77.62,77.32,77.44,23506
12-Mar-25,77.06,77.95,77.06,77.30,601579
11-Mar-25,78.90,78.90,78.00,78.16,1252
10-Mar-25,79.68,79.84,78.80,79.28,1589
07-Mar-25,78.76,79.68,78.76,79.68,5456
06-Mar-25,84.91,84.91,81.36,82.64,521011
05-Mar-25,84.60,84.60,84.06,84.06,252
28-Feb-25,85.39,87.30,85.39,87.30,616611
27-Feb-25,86.47,86.47,85.45,85.45,153982
26-Feb-25,85.36,85.90,85.36,85.61,2054
25-Feb-25,84.64,85.18,84.64,85.18,2371
24-Feb-25,84.96,85.30,84.96,85.28,360246
21-Feb-25,84.21,85.00,84.21,85.00,674
20-Feb-25,86.00,86.00,85.23,85.23,18502
19-Feb-25,86.94,87.00,85.70,86.49,181579
18-Feb-25,85.98,85.98,85.98,85.98,85
17-Feb-25,86.34,86.34,86.34,86.34,604
14-Feb-25,85.90,85.90,85.30,85.39,542687
13-Feb-25,86.03,86.76,85.50,86.31,14537
12-Feb-25,86.16,86.16,84.89,85.05,854
11-Feb-25,85.00,89.40,84.90,86.40,1480691
10-Feb-25,84.00,84.18,82.92,82.92,27848
07-Feb-25,82.72,83.81,82.72,83.36,1166
06-Feb-25,83.04,83.28,83.04,83.28,166
05-Feb-25,82.48,83.00,82.48,82.48,3635
04-Feb-25,82.80,82.80,82.61,82.80,19705
03-Feb-25,84.96,84.96,82.80,82.80,285746
31-Jan-25,85.36,85.36,85.36,85.36,85
30-Jan-25,85.56,86.52,85.32,85.36,29452
29-Jan-25,85.30,85.30,84.40,84.60,1014
28-Jan-25,84.99,85.38,84.42,84.42,389997
27-Jan-25,83.60,83.60,83.60,83.60,2173
23-Jan-25,82.02,83.77,82.02,83.60,18786
22-Jan-25,83.88,83.88,83.64,83.70,3433
21-Jan-25,85.08,85.37,84.48,84.48,726626
20-Jan-25,84.92,84.92,84.92,84.92,339
17-Jan-25,86.16,86.16,85.04,85.44,342
15-Jan-25,82.56,82.56,82.56,82.56,165
14-Jan-25,82.20,82.20,80.96,80.96,30090
13-Jan-25,80.99,81.84,80.99,81.84,13086
10-Jan-25,82.15,82.15,82.15,82.15,82
09-Jan-25,83.39,83.39,83.00,83.00,8422
08-Jan-25,83.84,83.85,83.35,83.35,92188
07-Jan-25,82.38,83.92,77.84,83.20,328109
06-Jan-25,85.41,85.41,83.09,83.09,3417
03-Jan-25,85.50,85.85,84.87,84.87,3068
02-Jan-25,85.80,85.80,83.74,83.74,5078
27-Dec-24,87.21,87.21,85.77,85.77,8132
26-Dec-24,86.48,86.76,86.32,86.49,37824
23-Dec-24,84.32,85.12,84.32,85.12,506
20-Dec-24,82.20,83.36,82.20,83.36,744
19-Dec-24,83.29,83.29,82.84,83.25,346148
18-Dec-24,86.40,86.80,86.32,86.32,45610
17-Dec-24,86.40,86.40,84.32,85.05,615692
16-Dec-24,85.25,85.28,85.25,85.28,3070
13-Dec-24,85.00,85.00,84.78,84.78,910198
12-Dec-24,85.80,86.57,85.50,85.50,397491
11-Dec-24,86.08,86.65,85.68,85.68,6396
10-Dec-24,86.41,86.41,85.86,85.86,3096
09-Dec-24,86.50,86.58,86.28,86.58,3201
05-Dec-24,85.77,85.86,84.69,85.68,391569
03-Dec-24,87.50,87.50,87.03,87.03,3133
02-Dec-24,87.84,88.56,87.56,88.11,22007
29-Nov-24,88.80,88.80,86.30,87.00,254800
28-Nov-24,87.56,87.56,86.25,86.25,1476
27-Nov-24,85.09,85.68,85.09,85.68,3083
26-Nov-24,83.80,84.29,83.80,84.29,359479
25-Nov-24,83.00,83.52,78.43,78.43,144818
22-Nov-24,84.24,84.24,84.24,84.24,505
21-Nov-24,82.60,83.47,82.60,82.64,12893
18-Nov-24,82.35,82.35,80.64,80.64,1130
14-Nov-24,82.39,82.39,82.39,82.39,335080
12-Nov-24,81.12,81.12,80.88,80.88,1213
08-Nov-24,79.76,81.36,79.76,81.36,12121
07-Nov-24,78.00,78.40,78.00,78.40,469
06-Nov-24,77.76,77.76,76.30,77.00,16566
05-Nov-24,77.92,77.92,77.92,77.92,623
04-Nov-24,77.92,77.92,77.92,77.92,16363
01-Nov-24,78.64,78.64,78.56,78.56,8642
31-Oct-24,78.16,78.16,78.16,78.16,1016
30-Oct-24,78.40,78.40,78.30,78.30,2351
29-Oct-24,77.76,77.76,77.76,77.76,311
28-Oct-24,78.40,78.40,77.60,77.60,6065
25-Oct-24,78.12,78.12,77.76,77.76,721231
24-Oct-24,78.96,79.68,78.17,78.17,290877
23-Oct-24,82.34,82.34,81.44,81.44,489182
22-Oct-24,81.58,81.58,81.44,81.52,9123
17-Oct-24,82.08,82.08,82.07,82.07,246
16-Oct-24,84.24,84.24,84.24,84.24,505
15-Oct-24,82.80,82.80,82.80,82.80,1242
14-Oct-24,82.24,82.24,82.08,82.08,328
08-Oct-24,77.80,77.80,77.80,77.80,77
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

*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