Cotação atual, histórico e gráfico do papel: SPRI6

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 SPRI6:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/08/2020	-8,33%	-1,00	11,00	11,00	11,00	11,00	1K	1
26/08/2020	11,11%	1,20	12,00	10,80	10,80	12,00	5K	3
25/08/2020	-9,24%	-1,10	10,80	11,00	10,80	11,00	2K	2
24/08/2020	9,17%	1,00	11,90	11,01	11,01	11,90	2K	2
21/08/2020	0,46%	0,05	10,90	10,00	9,90	12,10	32K	25
20/08/2020	-6,55%	-0,76	10,85	9,80	9,80	10,89	10K	7
19/08/2020	-7,05%	-0,88	11,61	11,61	11,61	11,61	1K	1
17/08/2020	1,13%	0,14	12,49	12,49	12,49	12,49	2K	1
14/08/2020	-5,87%	-0,77	12,35	12,35	12,35	12,35	7K	5
13/08/2020	-12,47%	-1,87	13,12	13,51	12,00	15,50	41K	27
12/08/2020	-31,86%	-7,01	14,99	14,48	14,48	15,95	42K	22
27/04/2020	10,00%	2,00	22,00	20,50	20,50	24,48	19K	8
24/04/2020	-2,44%	-0,50	20,00	23,90	17,00	23,99	37K	19
23/04/2020	224,37%	14,18	20,50	17,45	16,00	20,51	159K	55
09/03/2020	-42,55%	-4,68	6,32	6,32	6,32	6,32	632	1
11/02/2020	0,00%	0,00	11,00	11,00	11,00	11,00	1K	1
10/02/2020	14,46%	1,39	11,00	11,00	11,00	11,00	3K	2
06/02/2020	0,10%	0,01	9,61	9,61	9,61	9,61	961	1
04/02/2020	0,00%	0,00	9,60	9,60	9,60	9,60	960	1
28/01/2020	6,43%	0,58	9,60	9,60	9,60	9,60	960	1
24/01/2020	0,22%	0,02	9,02	9,02	9,02	9,02	902	1
21/01/2020	0,00%	0,00	9,00	9,00	9,00	9,00	3K	2
17/01/2020	1,69%	0,15	9,00	9,01	9,00	9,01	2K	2
16/01/2020	-11,32%	-1,13	8,85	8,90	8,85	8,90	2K	2
03/01/2020	0,00%	0,00	9,98	9,98	9,98	9,98	3K	2
02/01/2020	0,00%	0,00	9,98	9,98	9,98	9,98	2K	2
27/12/2019	16,73%	1,43	9,98	9,99	9,98	9,99	3K	3
26/12/2019	0,59%	0,05	8,55	9,98	8,55	9,98	2K	2
23/12/2019	-27,10%	-3,16	8,50	9,98	8,50	9,98	5K	5
20/12/2019	-0,34%	-0,04	11,66	11,66	11,66	11,66	2K	2
19/12/2019	46,25%	3,70	11,70	9,86	9,86	11,70	19K	13
17/12/2019	0,00%	0,00	8,00	8,00	8,00	8,00	800	1
16/12/2019	0,00%	0,00	8,00	8,00	8,00	8,00	2K	2
13/12/2019	-0,99%	-0,08	8,00	8,00	8,00	8,01	8K	8
12/12/2019	-4,94%	-0,42	8,08	8,08	8,08	8,08	2K	2
10/12/2019	-30,33%	-3,70	8,50	10,00	8,50	10,00	5K	4
09/12/2019	4,36%	0,51	12,20	12,20	12,20	12,20	2K	1
29/11/2019	0,00%	0,00	11,69	11,69	11,69	11,69	1K	1
28/11/2019	0,00%	0,00	11,69	11,69	11,69	11,69	1K	1
07/11/2019	-0,09%	-0,01	11,69	11,69	11,69	11,69	2K	1
27/09/2019	-2,50%	-0,30	11,70	11,70	11,70	11,70	2K	1
16/09/2019	-5,06%	-0,64	12,00	12,00	12,00	12,00	1K	1
10/09/2019	14,80%	1,63	12,64	12,64	12,64	12,64	1K	1
09/09/2019	-0,36%	-0,04	11,01	11,01	11,01	11,01	1K	1
06/09/2019	-34,11%	-5,72	11,05	11,55	11,00	12,01	23K	13
04/09/2019	-30,53%	-7,37	16,77	24,17	16,77	24,17	33K	8
03/09/2019	38,74%	6,74	24,14	19,95	18,00	33,75	109K	37
02/09/2019	200,00%	11,60	17,40	11,40	11,40	17,40	33K	18
22/08/2019	-19,22%	-1,38	5,80	5,80	5,80	5,80	1K	2
02/08/2019	19,87%	1,19	7,18	7,18	7,18	7,18	718	1
30/07/2019	-1,80%	-0,11	5,99	5,99	5,99	5,99	599	1
26/07/2019	1,50%	0,09	6,10	6,10	6,10	6,10	610	1
19/07/2019	-0,33%	-0,02	6,01	6,01	6,01	6,01	601	1
15/07/2019	-1,31%	-0,08	6,03	6,03	6,03	6,03	1K	1
12/07/2019	-19,50%	-1,48	6,11	6,10	6,10	6,11	1K	2
11/07/2019	-0,13%	-0,01	7,59	7,59	7,59	7,59	2K	3
10/07/2019	-49,33%	-7,40	7,60	7,60	7,60	7,60	760	1
26/12/2018	4.445,45%	14,67	15,00	15,00	15,00	15,00	2K	1
02/05/2016	0,00%	0,00	0,33	0,33	0,33	0,33	33	1
23/03/2016	94,12%	0,16	0,33	0,21	0,21	0,33	9K	13
02/03/2016	6,25%	0,01	0,17	0,17	0,17	0,17	578	4
22/02/2016	0,00%	0,00	0,16	0,16	0,16	0,16	32	1
03/02/2016	-20,00%	-0,04	0,16	0,16	0,16	0,16	80	1
02/02/2016	5,26%	0,01	0,20	0,20	0,20	0,20	40	1
01/02/2016	-38,71%	-0,12	0,19	0,19	0,19	0,19	608	5
05/01/2016	0,00%	0,00	0,31	0,31	0,31	0,31	62	1
30/12/2015	63,16%	0,12	0,31	0,31	0,31	0,31	31	1
23/11/2015	-20,83%	-0,05	0,19	0,18	0,18	0,19	4K	5
28/10/2015	0,00%	0,00	0,24	0,24	0,24	0,24	240	2
27/10/2015	20,00%	0,04	0,24	0,20	0,20	0,24	368	6
26/10/2015	-4,76%	-0,01	0,20	0,20	0,20	0,20	20	1
23/10/2015	-8,70%	-0,02	0,21	0,18	0,18	0,25	661	6
19/10/2015	4,55%	0,01	0,23	0,23	0,23	0,23	23	1
08/10/2015	-18,52%	-0,05	0,22	0,22	0,22	0,22	66	1
18/09/2015	-18,18%	-0,06	0,27	0,27	0,27	0,27	135	1
17/08/2015	-5,71%	-0,02	0,33	0,33	0,33	0,33	33	1
14/08/2015	-10,26%	-0,04	0,35	0,35	0,35	0,35	210	1
13/08/2015	50,00%	0,13	0,39	0,39	0,39	0,39	390	1
15/07/2015	4,00%	0,01	0,26	0,26	0,26	0,26	2K	5
14/07/2015	-7,41%	-0,02	0,25	0,25	0,25	0,25	500	3
05/06/2015	8,00%	0,02	0,27	0,27	0,27	0,27	270	1
29/05/2015	4,17%	0,01	0,25	0,25	0,25	0,25	25	1
26/05/2015	0,00%	0,00	0,24	0,24	0,24	0,24	24	1
18/05/2015	-4,00%	-0,01	0,24	0,24	0,24	0,24	240	1
09/04/2015	0,00%	0,00	0,25	0,25	0,25	0,25	1K	1
18/03/2015	-3,85%	-0,01	0,25	0,25	0,25	0,26	3K	8
12/03/2015	4,00%	0,01	0,26	0,26	0,26	0,26	234	1
30/01/2015	0,00%	0,00	0,25	0,25	0,25	0,25	250	1
28/01/2015	-7,41%	-0,02	0,25	0,25	0,25	0,25	125	1
26/01/2015	-10,00%	-0,03	0,27	0,26	0,26	0,27	395	4
13/01/2015	0,00%	0,00	0,30	0,30	0,30	0,30	300	1
22/12/2014	25,00%	0,06	0,30	0,30	0,30	0,30	2K	1
09/12/2014	-7,69%	-0,02	0,24	0,24	0,24	0,24	168	2
01/12/2014	8,33%	0,02	0,26	0,26	0,26	0,26	130	1
07/11/2014	-17,24%	-0,05	0,24	0,27	0,24	0,27	5K	8
06/11/2014	-3,33%	-0,01	0,29	0,30	0,29	0,30	2K	3
29/10/2014	0,00%	0,00	0,30	0,30	0,30	0,30	150	1
27/10/2014	-18,92%	-0,07	0,30	0,30	0,30	0,30	4K	4
22/09/2014	-5,13%	-0,02	0,37	0,37	0,37	0,37	37	1
05/09/2014	-2,50%	-0,01	0,39	0,39	0,39	0,39	117	1
04/08/2014	0,00%	0,00	0,40	0,40	0,40	0,40	200	1
15/07/2014	0,00%	0,00	0,40	0,40	0,40	0,40	200	1
14/07/2014	8,11%	0,03	0,40	0,40	0,40	0,40	80	1
11/07/2014	-7,50%	-0,03	0,37	0,37	0,37	0,37	740	1
10/07/2014	8,11%	0,03	0,40	0,40	0,40	0,40	40	1
08/07/2014	12,12%	0,04	0,37	0,37	0,37	0,37	259	1
30/06/2014	0,00%	0,00	0,33	0,33	0,33	0,33	990	1
27/06/2014	3,12%	0,01	0,33	0,32	0,32	0,33	3K	7
24/06/2014	-15,79%	-0,06	0,32	0,33	0,32	0,33	2K	7
29/05/2014	-5,00%	-0,02	0,38	0,38	0,38	0,38	76	1
06/05/2014	11,11%	0,04	0,40	0,39	0,39	0,40	2K	5
28/04/2014	2,86%	0,01	0,36	0,36	0,36	0,36	252	1
23/04/2014	0,00%	0,00	0,35	0,35	0,35	0,35	35	1
17/04/2014	2,94%	0,01	0,35	0,35	0,35	0,35	315	1
14/04/2014	-12,82%	-0,05	0,34	0,34	0,34	0,35	4K	13
08/04/2014	11,43%	0,04	0,39	0,39	0,39	0,39	585	3
04/04/2014	2,94%	0,01	0,35	0,33	0,32	0,35	2K	5
02/04/2014	0,00%	0,00	0,34	0,34	0,34	0,34	1K	2
10/03/2014	-8,11%	-0,03	0,34	0,40	0,34	0,40	740	3
28/02/2014	-2,63%	-0,01	0,37	0,37	0,37	0,37	1K	2
25/02/2014	-2,56%	-0,01	0,38	0,38	0,38	0,38	38	1
21/02/2014	0,00%	0,00	0,39	0,39	0,39	0,39	117	1
20/02/2014	0,00%	0,00	0,39	0,39	0,39	0,39	39	1
12/02/2014	11,43%	0,04	0,39	0,39	0,39	0,39	195	2
11/02/2014	0,00%	0,00	0,35	0,35	0,35	0,35	350	1
07/02/2014	-10,26%	-0,04	0,35	0,37	0,35	0,37	5K	10
06/02/2014	0,00%	0,00	0,39	0,39	0,39	0,39	117	2
20/01/2014	14,71%	0,05	0,39	0,39	0,39	0,39	390	2
17/01/2014	0,00%	0,00	0,34	0,34	0,34	0,34	2K	4
16/01/2014	0,00%	0,00	0,34	0,34	0,34	0,34	34	1
09/01/2014	-15,00%	-0,06	0,34	0,34	0,34	0,36	6K	9
26/12/2013	17,65%	0,06	0,40	0,40	0,40	0,40	80	1
13/12/2013	0,00%	0,00	0,34	0,35	0,34	0,35	617	2
28/11/2013	-	-	0,34	0,35	0,34	0,35	5K	6

Date,Open,High,Low,Close,Volume
27-Aug-20,11.00,11.00,11.00,11.00,1100
26-Aug-20,10.80,12.00,10.80,12.00,4559
25-Aug-20,11.00,11.00,10.80,10.80,2180
24-Aug-20,11.01,11.90,11.01,11.90,2291
21-Aug-20,10.00,12.10,9.90,10.90,31839
20-Aug-20,9.80,10.89,9.80,10.85,10218
19-Aug-20,11.61,11.61,11.61,11.61,1161
17-Aug-20,12.49,12.49,12.49,12.49,2498
14-Aug-20,12.35,12.35,12.35,12.35,7410
13-Aug-20,13.51,15.50,12.00,13.12,40867
12-Aug-20,14.48,15.95,14.48,14.99,41780
27-Apr-20,20.50,24.48,20.50,22.00,19198
24-Apr-20,23.90,23.99,17.00,20.00,37191
23-Apr-20,17.45,20.51,16.00,20.50,158669
09-Mar-20,6.32,6.32,6.32,6.32,632
11-Feb-20,11.00,11.00,11.00,11.00,1100
10-Feb-20,11.00,11.00,11.00,11.00,3300
06-Feb-20,9.61,9.61,9.61,9.61,961
04-Feb-20,9.60,9.60,9.60,9.60,960
28-Jan-20,9.60,9.60,9.60,9.60,960
24-Jan-20,9.02,9.02,9.02,9.02,902
21-Jan-20,9.00,9.00,9.00,9.00,2700
17-Jan-20,9.01,9.01,9.00,9.00,1801
16-Jan-20,8.90,8.90,8.85,8.85,1775
03-Jan-20,9.98,9.98,9.98,9.98,2994
02-Jan-20,9.98,9.98,9.98,9.98,1996
27-Dec-19,9.99,9.99,9.98,9.98,2996
26-Dec-19,9.98,9.98,8.55,8.55,1853
23-Dec-19,9.98,9.98,8.50,8.50,5249
20-Dec-19,11.66,11.66,11.66,11.66,2332
19-Dec-19,9.86,11.70,9.86,11.70,18574
17-Dec-19,8.00,8.00,8.00,8.00,800
16-Dec-19,8.00,8.00,8.00,8.00,1600
13-Dec-19,8.00,8.01,8.00,8.00,8005
12-Dec-19,8.08,8.08,8.08,8.08,1616
10-Dec-19,10.00,10.00,8.50,8.50,4800
09-Dec-19,12.20,12.20,12.20,12.20,2440
29-Nov-19,11.69,11.69,11.69,11.69,1169
28-Nov-19,11.69,11.69,11.69,11.69,1169
07-Nov-19,11.69,11.69,11.69,11.69,2338
27-Sep-19,11.70,11.70,11.70,11.70,2340
16-Sep-19,12.00,12.00,12.00,12.00,1200
10-Sep-19,12.64,12.64,12.64,12.64,1264
09-Sep-19,11.01,11.01,11.01,11.01,1101
06-Sep-19,11.55,12.01,11.00,11.05,22724
04-Sep-19,24.17,24.17,16.77,16.77,33352
03-Sep-19,19.95,33.75,18.00,24.14,108784
02-Sep-19,11.40,17.40,11.40,17.40,33499
22-Aug-19,5.80,5.80,5.80,5.80,1160
02-Aug-19,7.18,7.18,7.18,7.18,718
30-Jul-19,5.99,5.99,5.99,5.99,599
26-Jul-19,6.10,6.10,6.10,6.10,610
19-Jul-19,6.01,6.01,6.01,6.01,601
15-Jul-19,6.03,6.03,6.03,6.03,1206
12-Jul-19,6.10,6.11,6.10,6.11,1221
11-Jul-19,7.59,7.59,7.59,7.59,2277
10-Jul-19,7.60,7.60,7.60,7.60,760
26-Dec-18,15.00,15.00,15.00,15.00,1500
02-May-16,0.33,0.33,0.33,0.33,33
23-Mar-16,0.21,0.33,0.21,0.33,8709
02-Mar-16,0.17,0.17,0.17,0.17,578
22-Feb-16,0.16,0.16,0.16,0.16,32
03-Feb-16,0.16,0.16,0.16,0.16,80
02-Feb-16,0.20,0.20,0.20,0.20,40
01-Feb-16,0.19,0.19,0.19,0.19,608
05-Jan-16,0.31,0.31,0.31,0.31,62
30-Dec-15,0.31,0.31,0.31,0.31,31
23-Nov-15,0.18,0.19,0.18,0.19,3502
28-Oct-15,0.24,0.24,0.24,0.24,240
27-Oct-15,0.20,0.24,0.20,0.24,368
26-Oct-15,0.20,0.20,0.20,0.20,20
23-Oct-15,0.18,0.25,0.18,0.21,661
19-Oct-15,0.23,0.23,0.23,0.23,23
08-Oct-15,0.22,0.22,0.22,0.22,66
18-Sep-15,0.27,0.27,0.27,0.27,135
17-Aug-15,0.33,0.33,0.33,0.33,33
14-Aug-15,0.35,0.35,0.35,0.35,210
13-Aug-15,0.39,0.39,0.39,0.39,390
15-Jul-15,0.26,0.26,0.26,0.26,2340
14-Jul-15,0.25,0.25,0.25,0.25,500
05-Jun-15,0.27,0.27,0.27,0.27,270
29-May-15,0.25,0.25,0.25,0.25,25
26-May-15,0.24,0.24,0.24,0.24,24
18-May-15,0.24,0.24,0.24,0.24,240
09-Apr-15,0.25,0.25,0.25,0.25,1075
18-Mar-15,0.25,0.26,0.25,0.25,2601
12-Mar-15,0.26,0.26,0.26,0.26,234
30-Jan-15,0.25,0.25,0.25,0.25,250
28-Jan-15,0.25,0.25,0.25,0.25,125
26-Jan-15,0.26,0.27,0.26,0.27,395
13-Jan-15,0.30,0.30,0.30,0.30,300
22-Dec-14,0.30,0.30,0.30,0.30,1800
09-Dec-14,0.24,0.24,0.24,0.24,168
01-Dec-14,0.26,0.26,0.26,0.26,130
07-Nov-14,0.27,0.27,0.24,0.24,4589
06-Nov-14,0.30,0.30,0.29,0.29,1655
29-Oct-14,0.30,0.30,0.30,0.30,150
27-Oct-14,0.30,0.30,0.30,0.30,3750
22-Sep-14,0.37,0.37,0.37,0.37,37
05-Sep-14,0.39,0.39,0.39,0.39,117
04-Aug-14,0.40,0.40,0.40,0.40,200
15-Jul-14,0.40,0.40,0.40,0.40,200
14-Jul-14,0.40,0.40,0.40,0.40,80
11-Jul-14,0.37,0.37,0.37,0.37,740
10-Jul-14,0.40,0.40,0.40,0.40,40
08-Jul-14,0.37,0.37,0.37,0.37,259
30-Jun-14,0.33,0.33,0.33,0.33,990
27-Jun-14,0.32,0.33,0.32,0.33,3248
24-Jun-14,0.33,0.33,0.32,0.32,2110
29-May-14,0.38,0.38,0.38,0.38,76
06-May-14,0.39,0.40,0.39,0.40,1770
28-Apr-14,0.36,0.36,0.36,0.36,252
23-Apr-14,0.35,0.35,0.35,0.35,35
17-Apr-14,0.35,0.35,0.35,0.35,315
14-Apr-14,0.34,0.35,0.34,0.34,3703
08-Apr-14,0.39,0.39,0.39,0.39,585
04-Apr-14,0.33,0.35,0.32,0.35,1644
02-Apr-14,0.34,0.34,0.34,0.34,1190
10-Mar-14,0.40,0.40,0.34,0.34,740
28-Feb-14,0.37,0.37,0.37,0.37,1332
25-Feb-14,0.38,0.38,0.38,0.38,38
21-Feb-14,0.39,0.39,0.39,0.39,117
20-Feb-14,0.39,0.39,0.39,0.39,39
12-Feb-14,0.39,0.39,0.39,0.39,195
11-Feb-14,0.35,0.35,0.35,0.35,350
07-Feb-14,0.37,0.37,0.35,0.35,5008
06-Feb-14,0.39,0.39,0.39,0.39,117
20-Jan-14,0.39,0.39,0.39,0.39,390
17-Jan-14,0.34,0.34,0.34,0.34,1598
16-Jan-14,0.34,0.34,0.34,0.34,34
09-Jan-14,0.34,0.36,0.34,0.34,6249
26-Dec-13,0.40,0.40,0.40,0.40,80
13-Dec-13,0.35,0.35,0.34,0.34,617
28-Nov-13,0.35,0.35,0.34,0.34,5045

*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: SPRI6