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
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	-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	-	-	58,26	58,10	58,10	58,26	234K	3

Date,Open,High,Low,Close,Volume
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
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

*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