Cotação atual, histórico e gráfico do papel: SPRI3

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 SPRI3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/09/2020	0,10%	0,01	10,51	10,51	10,51	10,51	2K	1
04/09/2020	0,00%	0,00	10,50	10,50	10,50	10,50	1K	1
03/09/2020	-3,67%	-0,40	10,50	10,78	10,50	11,33	11K	8
02/09/2020	-1,80%	-0,20	10,90	10,89	10,89	10,90	2K	2
01/09/2020	-2,20%	-0,25	11,10	11,00	11,00	11,10	4K	3
31/08/2020	0,00%	0,00	11,35	10,41	10,41	11,35	10K	8
28/08/2020	-0,44%	-0,05	11,35	11,39	11,35	11,39	3K	2
27/08/2020	3,17%	0,35	11,40	11,70	11,40	11,70	2K	2
26/08/2020	-2,21%	-0,25	11,05	11,29	11,00	11,29	7K	6
25/08/2020	-4,72%	-0,56	11,30	11,99	11,03	12,95	41K	28
24/08/2020	-0,34%	-0,04	11,86	11,16	11,16	11,86	16K	12

21/08/2020	13,33%	1,40	11,90	10,50	10,50	11,95	6K	4
20/08/2020	-6,25%	-0,70	10,50	11,20	10,30	11,20	13K	5
19/08/2020	2,75%	0,30	11,20	13,00	11,20	14,00	21K	14
18/08/2020	6,86%	0,70	10,90	11,00	10,90	11,00	4K	3
17/08/2020	-6,42%	-0,70	10,20	10,20	10,20	10,20	1K	1
14/08/2020	-5,63%	-0,65	10,90	11,00	10,90	11,00	4K	4
13/08/2020	-1,28%	-0,15	11,55	11,55	11,55	11,70	5K	4
11/08/2020	0,00%	0,00	11,70	11,70	11,70	11,70	1K	1
07/08/2020	-2,50%	-0,30	11,70	11,95	11,70	11,95	7K	4
06/08/2020	13,21%	1,40	12,00	11,60	11,02	12,60	29K	18
05/08/2020	0,00%	0,00	10,60	10,60	10,60	10,60	1K	1
04/08/2020	-4,50%	-0,50	10,60	10,80	10,60	12,20	11K	9
31/07/2020	-3,73%	-0,43	11,10	11,00	11,00	11,12	6K	5
30/07/2020	-3,84%	-0,46	11,53	11,99	11,00	11,99	12K	8
29/07/2020	-4,84%	-0,61	11,99	11,99	11,99	11,99	1K	1
28/07/2020	-0,40%	-0,05	12,60	12,65	12,60	12,65	6K	3
27/07/2020	1,20%	0,15	12,65	12,70	12,65	12,70	5K	4
23/07/2020	0,00%	0,00	12,50	12,70	12,50	12,70	6K	5
22/07/2020	-3,10%	-0,40	12,50	12,88	12,50	12,88	6K	2
21/07/2020	1,49%	0,19	12,90	12,62	12,40	12,99	37K	14
20/07/2020	1,36%	0,17	12,71	12,55	12,55	13,01	9K	6
17/07/2020	0,24%	0,03	12,54	12,54	12,53	12,54	5K	3
16/07/2020	-3,77%	-0,49	12,51	13,01	12,51	13,01	8K	5
15/07/2020	0,00%	0,00	13,00	13,05	13,00	13,13	14K	6
14/07/2020	-1,89%	-0,25	13,00	13,25	12,40	13,25	34K	12
13/07/2020	-0,53%	-0,07	13,25	13,30	13,20	13,30	5K	4
10/07/2020	0,45%	0,06	13,32	13,26	13,26	13,85	5K	4
09/07/2020	-1,85%	-0,25	13,26	13,01	13,00	13,28	38K	25
08/07/2020	-2,95%	-0,41	13,51	13,13	13,13	13,99	19K	8
07/07/2020	-0,22%	-0,03	13,92	14,00	13,90	14,19	25K	12
06/07/2020	-3,06%	-0,44	13,95	14,40	13,56	14,45	69K	34
03/07/2020	-3,94%	-0,59	14,39	14,00	13,25	14,39	55K	23
02/07/2020	-1,12%	-0,17	14,98	15,66	13,61	16,50	112K	50
01/07/2020	21,01%	2,63	15,15	14,10	14,10	16,00	272K	139
30/06/2020	-12,45%	-1,78	12,52	12,68	12,50	12,98	24K	16
29/06/2020	-2,39%	-0,35	14,30	14,30	14,30	14,30	1K	1
26/06/2020	8,04%	1,09	14,65	14,45	12,70	17,00	174K	78
25/06/2020	8,05%	1,01	13,56	12,55	12,30	13,56	16K	12
24/06/2020	-10,36%	-1,45	12,55	13,00	12,50	14,00	63K	31
23/06/2020	-30,00%	-6,00	14,00	18,00	13,01	22,00	681K	219
22/06/2020	72,71%	8,42	20,00	12,75	11,80	20,00	514K	185
19/06/2020	7,72%	0,83	11,58	11,51	11,50	12,75	124K	59
18/06/2020	2,38%	0,25	10,75	10,30	10,30	10,75	4K	4
17/06/2020	3,96%	0,40	10,50	10,18	10,01	10,50	7K	7
16/06/2020	-1,94%	-0,20	10,10	10,30	10,00	10,30	4K	4
15/06/2020	0,00%	0,00	10,30	10,00	10,00	10,30	4K	4
12/06/2020	-4,28%	-0,46	10,30	10,60	10,30	10,60	4K	4
09/06/2020	-6,43%	-0,74	10,76	11,50	10,76	11,50	9K	7
08/06/2020	7,88%	0,84	11,50	10,78	10,60	11,99	28K	19
05/06/2020	1,52%	0,16	10,66	10,95	10,60	10,95	25K	13
03/06/2020	-2,78%	-0,30	10,50	10,31	10,31	10,95	5K	5
02/06/2020	5,47%	0,56	10,80	10,51	10,33	10,99	14K	12
01/06/2020	-3,40%	-0,36	10,24	10,24	10,24	10,24	1K	1
29/05/2020	0,00%	0,00	10,60	10,60	10,60	10,60	2K	2
28/05/2020	0,47%	0,05	10,60	10,58	10,40	11,96	27K	15
27/05/2020	-0,28%	-0,03	10,55	9,15	9,15	10,55	43K	21
26/05/2020	5,69%	0,57	10,58	10,01	10,01	10,58	9K	7
25/05/2020	-5,66%	-0,60	10,01	10,62	10,01	10,62	15K	8
22/05/2020	-10,84%	-1,29	10,61	10,60	10,60	10,61	6K	6
19/05/2020	-0,75%	-0,09	11,90	11,90	11,90	11,90	10K	7
14/05/2020	9,00%	0,99	11,99	9,87	9,30	12,00	35K	22
12/05/2020	0,00%	0,00	11,00	11,00	11,00	11,00	1K	1
11/05/2020	-4,76%	-0,55	11,00	11,55	11,00	11,55	43K	17
08/05/2020	-11,15%	-1,45	11,55	12,20	11,50	12,20	84K	31
07/05/2020	0,31%	0,04	13,00	13,00	11,53	13,00	46K	23
06/05/2020	-6,90%	-0,96	12,96	13,79	11,51	13,79	47K	32
05/05/2020	-7,20%	-1,08	13,92	13,01	12,60	13,92	21K	14
04/05/2020	-11,76%	-2,00	15,00	17,00	15,00	17,00	24K	14
30/04/2020	-9,57%	-1,80	17,00	17,99	17,00	19,63	82K	43
29/04/2020	-10,48%	-2,20	18,80	20,80	18,40	21,00	234K	99
28/04/2020	-15,97%	-3,99	21,00	24,98	19,80	24,98	261K	100
27/04/2020	-0,04%	-0,01	24,99	27,54	24,00	28,94	230K	70
24/04/2020	-9,09%	-2,50	25,00	30,00	17,81	34,46	2M	412
23/04/2020	53,63%	9,60	27,50	21,00	21,00	35,00	3M	648
22/04/2020	100,00%	8,95	17,90	8,99	8,95	17,90	706K	344
20/04/2020	37,69%	2,45	8,95	8,90	8,11	9,01	53K	37
17/04/2020	-7,14%	-0,50	6,50	6,00	6,00	6,50	1K	2
23/03/2020	0,00%	0,00	7,00	7,00	7,00	7,00	700	1
12/03/2020	-1,41%	-0,10	7,00	7,00	7,00	7,00	700	1
09/03/2020	-11,25%	-0,90	7,10	7,14	7,10	7,14	7K	4
06/03/2020	0,00%	0,00	8,00	8,00	8,00	8,00	800	1
05/03/2020	-8,05%	-0,70	8,00	8,00	8,00	8,00	3K	1
04/03/2020	8,75%	0,70	8,70	8,80	8,70	8,80	14K	5
03/03/2020	-9,09%	-0,80	8,00	8,33	8,00	8,33	30K	10
02/03/2020	4,76%	0,40	8,80	8,87	8,80	8,87	6K	3
27/02/2020	-5,62%	-0,50	8,40	8,10	8,10	8,40	11K	6
19/02/2020	0,00%	0,00	8,90	8,90	8,90	8,90	4K	3
18/02/2020	-2,73%	-0,25	8,90	9,00	8,90	9,00	3K	2
12/02/2020	2,35%	0,21	9,15	9,11	9,11	9,15	4K	4
11/02/2020	-11,49%	-1,16	8,94	9,00	8,90	9,00	10K	7
07/02/2020	3,70%	0,36	10,10	10,00	10,00	10,10	2K	2
06/02/2020	-13,73%	-1,55	9,74	11,25	9,74	11,25	77K	25
04/02/2020	-0,53%	-0,06	11,29	11,29	11,29	11,29	1K	1
22/01/2020	-0,35%	-0,04	11,35	11,37	11,35	11,37	2K	2
21/01/2020	-0,87%	-0,10	11,39	11,50	10,60	11,50	34K	13
20/01/2020	8,40%	0,89	11,49	10,64	10,64	11,99	65K	25
17/01/2020	14,22%	1,32	10,60	9,69	9,69	10,60	39K	27
16/01/2020	0,54%	0,05	9,28	9,28	9,28	9,28	2K	2
15/01/2020	0,22%	0,02	9,23	9,23	9,23	9,23	2K	2
13/01/2020	-3,05%	-0,29	9,21	9,21	9,21	9,21	921	1
10/01/2020	-2,06%	-0,20	9,50	9,50	9,50	9,50	950	1
08/01/2020	0,00%	0,00	9,70	9,71	9,70	9,71	9K	4
06/01/2020	-2,02%	-0,20	9,70	9,71	9,70	9,71	2K	2
02/01/2020	1,33%	0,13	9,90	9,90	9,90	9,90	990	1
30/12/2019	-3,36%	-0,34	9,77	10,00	9,77	10,00	20K	10
27/12/2019	-2,51%	-0,26	10,11	10,98	10,10	10,99	19K	10
26/12/2019	-12,56%	-1,49	10,37	10,03	9,40	10,48	132K	62
23/12/2019	11,89%	1,26	11,86	11,98	11,86	11,98	4K	3
20/12/2019	-0,93%	-0,10	10,60	10,50	10,00	11,20	15K	15
19/12/2019	7,00%	0,70	10,70	11,12	10,30	13,98	267K	76
18/12/2019	6,27%	0,59	10,00	8,78	8,78	10,00	27K	13
13/12/2019	2,28%	0,21	9,41	10,14	9,41	10,14	10K	5
12/12/2019	-5,93%	-0,58	9,20	9,20	9,00	9,21	24K	15
11/12/2019	-2,00%	-0,20	9,78	9,89	9,06	9,89	4K	3
10/12/2019	-0,10%	-0,01	9,98	9,98	9,98	9,98	998	1
09/12/2019	8,23%	0,76	9,99	9,23	9,23	10,23	4K	3
06/12/2019	-7,52%	-0,75	9,23	8,52	8,50	10,49	51K	31
28/11/2019	-0,20%	-0,02	9,98	9,98	9,98	9,98	998	1
25/11/2019	22,10%	1,81	10,00	9,79	9,79	10,41	9K	9
13/11/2019	-4,66%	-0,40	8,19	8,01	8,01	8,19	2K	2
11/11/2019	-14,95%	-1,51	8,59	8,59	8,59	8,59	2K	2
08/11/2019	1,00%	0,10	10,10	10,02	10,02	10,70	15K	4
05/11/2019	-	-	10,00	9,81	9,81	10,00	2K	2

Date,Open,High,Low,Close,Volume
09-Sep-20,10.51,10.51,10.51,10.51,2102
04-Sep-20,10.50,10.50,10.50,10.50,1050
03-Sep-20,10.78,11.33,10.50,10.50,10816
02-Sep-20,10.89,10.90,10.89,10.90,2179
01-Sep-20,11.00,11.10,11.00,11.10,4430
31-Aug-20,10.41,11.35,10.41,11.35,9760
28-Aug-20,11.39,11.39,11.35,11.35,3413
27-Aug-20,11.70,11.70,11.40,11.40,2310
26-Aug-20,11.29,11.29,11.00,11.05,6636
25-Aug-20,11.99,12.95,11.03,11.30,41457
24-Aug-20,11.16,11.86,11.16,11.86,15970
21-Aug-20,10.50,11.95,10.50,11.90,5810
20-Aug-20,11.20,11.20,10.30,10.50,13000
19-Aug-20,13.00,14.00,11.20,11.20,20574
18-Aug-20,11.00,11.00,10.90,10.90,4390
17-Aug-20,10.20,10.20,10.20,10.20,1020
14-Aug-20,11.00,11.00,10.90,10.90,4390
13-Aug-20,11.55,11.70,11.55,11.55,4640
11-Aug-20,11.70,11.70,11.70,11.70,1170
07-Aug-20,11.95,11.95,11.70,11.70,7094
06-Aug-20,11.60,12.60,11.02,12.00,28528
05-Aug-20,10.60,10.60,10.60,10.60,1060
04-Aug-20,10.80,12.20,10.60,10.60,11208
31-Jul-20,11.00,11.12,11.00,11.10,5533
30-Jul-20,11.99,11.99,11.00,11.53,12252
29-Jul-20,11.99,11.99,11.99,11.99,1199
28-Jul-20,12.65,12.65,12.60,12.60,6305
27-Jul-20,12.70,12.70,12.65,12.65,5065
23-Jul-20,12.70,12.70,12.50,12.50,6291
22-Jul-20,12.88,12.88,12.50,12.50,6364
21-Jul-20,12.62,12.99,12.40,12.90,36710
20-Jul-20,12.55,13.01,12.55,12.71,8941
17-Jul-20,12.54,12.54,12.53,12.54,5014
16-Jul-20,13.01,13.01,12.51,12.51,7752
15-Jul-20,13.05,13.13,13.00,13.00,14378
14-Jul-20,13.25,13.25,12.40,13.00,33753
13-Jul-20,13.30,13.30,13.20,13.25,5305
10-Jul-20,13.26,13.85,13.26,13.32,5369
09-Jul-20,13.01,13.28,13.00,13.26,38237
08-Jul-20,13.13,13.99,13.13,13.51,18995
07-Jul-20,14.00,14.19,13.90,13.92,25158
06-Jul-20,14.40,14.45,13.56,13.95,68782
03-Jul-20,14.00,14.39,13.25,14.39,55378
02-Jul-20,15.66,16.50,13.61,14.98,111694
01-Jul-20,14.10,16.00,14.10,15.15,271681
30-Jun-20,12.68,12.98,12.50,12.52,24181
29-Jun-20,14.30,14.30,14.30,14.30,1430
26-Jun-20,14.45,17.00,12.70,14.65,173775
25-Jun-20,12.55,13.56,12.30,13.56,15516
24-Jun-20,13.00,14.00,12.50,12.55,63187
23-Jun-20,18.00,22.00,13.01,14.00,681332
22-Jun-20,12.75,20.00,11.80,20.00,513762
19-Jun-20,11.51,12.75,11.50,11.58,124091
18-Jun-20,10.30,10.75,10.30,10.75,4175
17-Jun-20,10.18,10.50,10.01,10.50,7133
16-Jun-20,10.30,10.30,10.00,10.10,4050
15-Jun-20,10.00,10.30,10.00,10.30,4089
12-Jun-20,10.60,10.60,10.30,10.30,4195
09-Jun-20,11.50,11.50,10.76,10.76,8832
08-Jun-20,10.78,11.99,10.60,11.50,28482
05-Jun-20,10.95,10.95,10.60,10.66,24541
03-Jun-20,10.31,10.95,10.31,10.50,5303
02-Jun-20,10.51,10.99,10.33,10.80,13751
01-Jun-20,10.24,10.24,10.24,10.24,1024
29-May-20,10.60,10.60,10.60,10.60,2120
28-May-20,10.58,11.96,10.40,10.60,27299
27-May-20,9.15,10.55,9.15,10.55,42784
26-May-20,10.01,10.58,10.01,10.58,9292
25-May-20,10.62,10.62,10.01,10.01,14727
22-May-20,10.60,10.61,10.60,10.61,6361
19-May-20,11.90,11.90,11.90,11.90,9520
14-May-20,9.87,12.00,9.30,11.99,34511
12-May-20,11.00,11.00,11.00,11.00,1100
11-May-20,11.55,11.55,11.00,11.00,42965
08-May-20,12.20,12.20,11.50,11.55,84297
07-May-20,13.00,13.00,11.53,13.00,45693
06-May-20,13.79,13.79,11.51,12.96,47174
05-May-20,13.01,13.92,12.60,13.92,21056
04-May-20,17.00,17.00,15.00,15.00,23991
30-Apr-20,17.99,19.63,17.00,17.00,82329
29-Apr-20,20.80,21.00,18.40,18.80,234384
28-Apr-20,24.98,24.98,19.80,21.00,260635
27-Apr-20,27.54,28.94,24.00,24.99,230112
24-Apr-20,30.00,34.46,17.81,25.00,1784158
23-Apr-20,21.00,35.00,21.00,27.50,3311653
22-Apr-20,8.99,17.90,8.95,17.90,705860
20-Apr-20,8.90,9.01,8.11,8.95,52975
17-Apr-20,6.00,6.50,6.00,6.50,1250
23-Mar-20,7.00,7.00,7.00,7.00,700
12-Mar-20,7.00,7.00,7.00,7.00,700
09-Mar-20,7.14,7.14,7.10,7.10,7108
06-Mar-20,8.00,8.00,8.00,8.00,800
05-Mar-20,8.00,8.00,8.00,8.00,3200
04-Mar-20,8.80,8.80,8.70,8.70,14030
03-Mar-20,8.33,8.33,8.00,8.00,29721
02-Mar-20,8.87,8.87,8.80,8.80,6192
27-Feb-20,8.10,8.40,8.10,8.40,10606
19-Feb-20,8.90,8.90,8.90,8.90,3560
18-Feb-20,9.00,9.00,8.90,8.90,2690
12-Feb-20,9.11,9.15,9.11,9.15,3648
11-Feb-20,9.00,9.00,8.90,8.94,9884
07-Feb-20,10.00,10.10,10.00,10.10,2010
06-Feb-20,11.25,11.25,9.74,9.74,77275
04-Feb-20,11.29,11.29,11.29,11.29,1129
22-Jan-20,11.37,11.37,11.35,11.35,2272
21-Jan-20,11.50,11.50,10.60,11.39,33816
20-Jan-20,10.64,11.99,10.64,11.49,64981
17-Jan-20,9.69,10.60,9.69,10.60,39283
16-Jan-20,9.28,9.28,9.28,9.28,1856
15-Jan-20,9.23,9.23,9.23,9.23,1846
13-Jan-20,9.21,9.21,9.21,9.21,921
10-Jan-20,9.50,9.50,9.50,9.50,950
08-Jan-20,9.71,9.71,9.70,9.70,8737
06-Jan-20,9.71,9.71,9.70,9.70,1941
02-Jan-20,9.90,9.90,9.90,9.90,990
30-Dec-19,10.00,10.00,9.77,9.77,19766
27-Dec-19,10.98,10.99,10.10,10.11,18690
26-Dec-19,10.03,10.48,9.40,10.37,131679
23-Dec-19,11.98,11.98,11.86,11.86,3581
20-Dec-19,10.50,11.20,10.00,10.60,15482
19-Dec-19,11.12,13.98,10.30,10.70,267351
18-Dec-19,8.78,10.00,8.78,10.00,26705
13-Dec-19,10.14,10.14,9.41,9.41,9541
12-Dec-19,9.20,9.21,9.00,9.20,24488
11-Dec-19,9.89,9.89,9.06,9.78,3851
10-Dec-19,9.98,9.98,9.98,9.98,998
09-Dec-19,9.23,10.23,9.23,9.99,3944
06-Dec-19,8.52,10.49,8.50,9.23,51068
28-Nov-19,9.98,9.98,9.98,9.98,998
25-Nov-19,9.79,10.41,9.79,10.00,9022
13-Nov-19,8.01,8.19,8.01,8.19,1620
11-Nov-19,8.59,8.59,8.59,8.59,1718
08-Nov-19,10.02,10.70,10.02,10.10,15202
05-Nov-19,9.81,10.00,9.81,10.00,1981

*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: SPRI3