Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas SPM
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 2,283 | -0,05 | -2,02% | 2,336 | 2,339 | 2,253 | 27.835.007 |
| 17 Abr 2024 | 2,33 | 0,00 | -0,17% | 2,35 | 2,379 | 2,322 | 20.898.613 |
| 16 Abr 2024 | 2,334 | -0,05 | -2,10% | 2,36 | 2,421 | 2,301 | 42.505.018 |
| 15 Abr 2024 | 2,384 | -0,03 | -1,20% | 2,455 | 2,471 | 2,375 | 81.592.175 |
| 12 Abr 2024 | 2,413 | 0,08 | 3,47% | 2,35 | 2,459 | 2,346 | 65.236.445 |
| 11 Abr 2024 | 2,332 | 0,02 | 0,78% | 2,347 | 2,382 | 2,305 | 41.532.484 |
| 10 Abr 2024 | 2,314 | 0,05 | 2,21% | 2,261 | 2,319 | 2,218 | 37.377.591 |
| 09 Abr 2024 | 2,264 | 0,01 | 0,35% | 2,245 | 2,293 | 2,238 | 29.639.951 |
| 08 Abr 2024 | 2,256 | 0,02 | 1,03% | 2,236 | 2,294 | 2,228 | 25.187.040 |
| 05 Abr 2024 | 2,233 | -0,02 | -0,98% | 2,226 | 2,259 | 2,203 | 20.444.616 |
| 04 Abr 2024 | 2,255 | -0,04 | -1,70% | 2,299 | 2,30 | 2,217 | 37.345.823 |
| 03 Abr 2024 | 2,294 | -0,02 | -0,91% | 2,32 | 2,324 | 2,277 | 20.401.572 |
| 02 Abr 2024 | 2,315 | 0,05 | 2,21% | 2,301 | 2,349 | 2,288 | 46.624.987 |
| 28 Mar 2024 | 2,265 | 0,07 | 3,05% | 2,239 | 2,279 | 2,22 | 45.185.350 |
| 27 Mar 2024 | 2,198 | -0,05 | -2,35% | 2,266 | 2,266 | 2,193 | 33.655.862 |
| 26 Mar 2024 | 2,251 | 0,11 | 4,94% | 2,162 | 2,283 | 2,162 | 71.385.932 |
| 25 Mar 2024 | 2,145 | 0,13 | 6,19% | 2,02 | 2,151 | 2,011 | 51.280.827 |
| 22 Mar 2024 | 2,02 | -0,06 | -2,84% | 2,078 | 2,08 | 2,013 | 23.202.417 |
| 21 Mar 2024 | 2,079 | -0,02 | -1,14% | 2,13 | 2,138 | 2,056 | 28.001.463 |
| 20 Mar 2024 | 2,103 | 0,02 | 0,77% | 2,083 | 2,117 | 2,073 | 21.018.087 |
| 19 Mar 2024 | 2,087 | -0,02 | -1,09% | 2,122 | 2,131 | 2,084 | 29.642.492 |
| 18 Mar 2024 | 2,11 | 0,00 | 0,19% | 2,11 | 2,13 | 2,077 | 28.755.854 |
| 15 Mar 2024 | 2,106 | 0,04 | 2,03% | 2,064 | 2,148 | 2,059 | 47.381.130 |
| 14 Mar 2024 | 2,064 | 0,09 | 4,64% | 1,975 | 2,086 | 1,973 | 57.618.987 |
| 13 Mar 2024 | 1,9725 | -0,03 | -1,57% | 2,018 | 2,018 | 1,967 | 35.409.474 |
| 12 Mar 2024 | 2,004 | 0,02 | 1,19% | 1,9965 | 2,035 | 1,983 | 35.104.139 |
| 11 Mar 2024 | 1,9805 | -0,02 | -1,12% | 1,998 | 2,026 | 1,9635 | 36.852.781 |
| 08 Mar 2024 | 2,003 | 0,02 | 1,06% | 2,01 | 2,039 | 1,997 | 49.927.978 |
| 07 Mar 2024 | 1,982 | 0,05 | 2,48% | 1,945 | 2,018 | 1,9385 | 100.745.158 |
| 06 Mar 2024 | 1,934 | -0,04 | -2,05% | 1,988 | 2,008 | 1,89 | 102.058.873 |
| 05 Mar 2024 | 1,9745 | 0,07 | 3,43% | 1,9325 | 1,977 | 1,8815 | 144.800.267 |
| 04 Mar 2024 | 1,909 | 0,10 | 5,35% | 1,86 | 1,943 | 1,843 | 152.352.695 |
| 01 Mar 2024 | 1,812 | 0,13 | 7,79% | 1,6715 | 1,835 | 1,6625 | 170.004.032 |
| 29 Fev 2024 | 1,681 | 0,20 | 13,47% | 1,579 | 1,6935 | 1,56 | 244.503.573 |
| 28 Fev 2024 | 1,4815 | -0,01 | -0,54% | 1,499 | 1,50 | 1,461 | 51.464.330 |
| 27 Fev 2024 | 1,4895 | 0,06 | 4,09% | 1,4425 | 1,495 | 1,432 | 97.981.694 |
| 26 Fev 2024 | 1,431 | 0,03 | 1,96% | 1,40 | 1,4445 | 1,3975 | 42.526.934 |
| 23 Fev 2024 | 1,4035 | 0,00 | -0,14% | 1,412 | 1,4315 | 1,391 | 50.573.825 |
| 22 Fev 2024 | 1,4055 | 0,03 | 2,11% | 1,3855 | 1,414 | 1,366 | 57.542.607 |
| 21 Fev 2024 | 1,3765 | 0,01 | 0,62% | 1,373 | 1,39 | 1,358 | 23.884.244 |
| 20 Fev 2024 | 1,368 | -0,02 | -1,72% | 1,3885 | 1,3965 | 1,361 | 26.280.724 |
| 19 Fev 2024 | 1,392 | 0,02 | 1,31% | 1,3695 | 1,3985 | 1,3695 | 43.930.448 |
| 16 Fev 2024 | 1,374 | 0,01 | 0,37% | 1,3755 | 1,381 | 1,357 | 37.201.230 |
| 15 Fev 2024 | 1,369 | 0,02 | 1,52% | 1,34 | 1,3705 | 1,3315 | 50.780.486 |
| 14 Fev 2024 | 1,3485 | 0,00 | 0,04% | 1,348 | 1,3585 | 1,333 | 30.935.111 |
| 13 Fev 2024 | 1,348 | 0,02 | 1,24% | 1,339 | 1,3665 | 1,3155 | 63.783.243 |
| 12 Fev 2024 | 1,3315 | 0,07 | 5,34% | 1,261 | 1,333 | 1,2585 | 63.429.455 |
| 09 Fev 2024 | 1,264 | 0,00 | 0,20% | 1,278 | 1,28 | 1,254 | 25.434.216 |
| 08 Fev 2024 | 1,2615 | 0,00 | 0,12% | 1,2595 | 1,268 | 1,247 | 31.738.276 |
| 07 Fev 2024 | 1,26 | -0,04 | -3,11% | 1,303 | 1,3035 | 1,2565 | 49.883.224 |
| 06 Fev 2024 | 1,3005 | 0,01 | 0,77% | 1,299 | 1,3125 | 1,2885 | 29.949.936 |
| 05 Fev 2024 | 1,2905 | -0,02 | -1,83% | 1,312 | 1,3195 | 1,286 | 40.947.678 |
| 02 Fev 2024 | 1,3145 | -0,02 | -1,79% | 1,33 | 1,338 | 1,303 | 51.525.732 |
| 01 Fev 2024 | 1,3385 | 0,00 | 0,11% | 1,3405 | 1,359 | 1,3325 | 41.752.463 |
| 31 Jan 2024 | 1,337 | 0,01 | 0,64% | 1,3505 | 1,3735 | 1,331 | 93.015.754 |
| 30 Jan 2024 | 1,3285 | -0,19 | -12,48% | 1,459 | 1,459 | 1,3255 | 303.387.839 |
| 29 Jan 2024 | 1,518 | 0,01 | 0,86% | 1,5265 | 1,5535 | 1,508 | 32.421.098 |
| 26 Jan 2024 | 1,505 | -0,01 | -0,86% | 1,535 | 1,538 | 1,5015 | 21.291.896 |
| 25 Jan 2024 | 1,518 | 0,00 | -0,20% | 1,522 | 1,544 | 1,5095 | 39.837.530 |
| 24 Jan 2024 | 1,521 | 0,04 | 3,05% | 1,489 | 1,523 | 1,4615 | 46.474.177 |
| 23 Jan 2024 | 1,476 | 0,04 | 2,68% | 1,446 | 1,496 | 1,446 | 70.363.678 |
| 22 Jan 2024 | 1,4375 | 0,01 | 0,42% | 1,4265 | 1,4515 | 1,415 | 32.884.561 |
