Cotações Históricas SPTY5L
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 25,62 | 1,67 | 6,97% | 26,30 | 26,64 | 23,47 | 0 |
28 Jun 2024 | 23,95 | -4,11 | -14,65% | 27,23 | 27,63 | 23,04 | 0 |
27 Jun 2024 | 28,06 | -0,83 | -2,87% | 28,16 | 30,05 | 27,63 | 300 |
26 Jun 2024 | 28,89 | 0,90 | 3,22% | 29,82 | 30,13 | 28,15 | 200 |
25 Jun 2024 | 27,99 | 0,71 | 2,60% | 27,03 | 28,08 | 25,96 | 0 |
24 Jun 2024 | 27,28 | 0,90 | 3,41% | 28,22 | 28,74 | 26,37 | 0 |
21 Jun 2024 | 26,38 | 0,25 | 0,96% | 25,93 | 26,76 | 24,61 | 0 |
20 Jun 2024 | 26,13 | 1,07 | 4,27% | 25,75 | 27,71 | 24,95 | 0 |
19 Jun 2024 | 25,06 | 1,29 | 5,43% | 25,08 | 25,37 | 24,07 | 10 |
18 Jun 2024 | 23,77 | -2,96 | -11,07% | 25,66 | 26,58 | 23,35 | 150 |
17 Jun 2024 | 26,73 | 0,49 | 1,87% | 26,33 | 27,84 | 25,79 | 0 |
14 Jun 2024 | 26,24 | 3,35 | 14,64% | 23,69 | 27,65 | 22,48 | 1.100 |
13 Jun 2024 | 22,89 | -3,89 | -14,53% | 28,08 | 28,29 | 21,77 | 3 |
12 Jun 2024 | 26,78 | 0,18 | 0,68% | 25,72 | 27,27 | 25,25 | 0 |
11 Jun 2024 | 26,60 | 0,96 | 3,74% | 25,15 | 28,11 | 24,42 | 0 |
10 Jun 2024 | 25,64 | -1,41 | -5,21% | 24,61 | 25,83 | 24,24 | 0 |
07 Jun 2024 | 27,05 | -4,40 | -13,99% | 30,17 | 30,23 | 26,49 | 0 |
06 Jun 2024 | 31,45 | -2,02 | -6,04% | 32,52 | 34,17 | 31,40 | 0 |
05 Jun 2024 | 33,47 | 3,58 | 11,98% | 33,70 | 35,10 | 32,60 | 400 |
04 Jun 2024 | 29,89 | 2,37 | 8,61% | 27,71 | 31,60 | 26,58 | 300 |
03 Jun 2024 | 27,52 | 6,96 | 33,85% | 22,20 | 28,38 | 22,00 | 780 |
31 Mai 2024 | 20,56 | -4,91 | -19,28% | 25,04 | 25,72 | 20,43 | 0 |
30 Mai 2024 | 25,47 | -0,65 | -2,49% | 25,58 | 26,02 | 24,33 | 0 |
29 Mai 2024 | 26,12 | -0,94 | -3,47% | 26,92 | 27,28 | 25,85 | 0 |
28 Mai 2024 | 27,06 | 0,09 | 0,33% | 26,91 | 27,82 | 26,02 | 0 |
27 Mai 2024 | 26,97 | 0,14 | 0,52% | 26,67 | 27,01 | 26,53 | 0 |
24 Mai 2024 | 26,83 | 1,70 | 6,76% | 23,99 | 27,03 | 23,20 | 0 |
23 Mai 2024 | 25,13 | 1,39 | 5,86% | 23,96 | 25,13 | 23,33 | 0 |
22 Mai 2024 | 23,74 | -1,19 | -4,77% | 25,75 | 26,10 | 22,29 | 0 |
21 Mai 2024 | 24,93 | -2,63 | -9,54% | 27,20 | 27,69 | 24,93 | 0 |
20 Mai 2024 | 27,56 | 3,29 | 13,56% | 25,07 | 28,91 | 24,86 | 200 |
17 Mai 2024 | 24,27 | -0,15 | -0,61% | 23,27 | 24,61 | 23,11 | 0 |
16 Mai 2024 | 24,42 | -0,53 | -2,12% | 25,34 | 25,81 | 24,42 | 9 |
15 Mai 2024 | 24,95 | 3,75 | 17,69% | 22,65 | 24,99 | 22,65 | 250 |
14 Mai 2024 | 21,20 | 0,69 | 3,36% | 20,81 | 21,20 | 19,66 | 253 |
13 Mai 2024 | 20,51 | -2,54 | -11,02% | 22,79 | 23,14 | 20,04 | 21 |
10 Mai 2024 | 23,05 | -2,07 | -8,24% | 24,51 | 26,14 | 22,43 | 270 |
09 Mai 2024 | 25,12 | -0,54 | -2,10% | 24,27 | 25,36 | 22,95 | 38 |
08 Mai 2024 | 25,66 | 1,35 | 5,55% | 24,28 | 26,09 | 22,87 | 212 |
07 Mai 2024 | 24,31 | 0,27 | 1,12% | 24,76 | 25,21 | 23,06 | 180 |
06 Mai 2024 | 24,04 | 0,52 | 2,21% | 23,56 | 24,77 | 23,56 | 0 |
03 Mai 2024 | 23,52 | 2,29 | 10,79% | 23,25 | 24,29 | 22,52 | 200 |
02 Mai 2024 | 21,23 | 0,30 | 1,43% | 20,35 | 21,30 | 19,53 | 0 |
30 Abr 2024 | 20,93 | 0,46 | 2,25% | 20,46 | 21,11 | 20,00 | 0 |
29 Abr 2024 | 20,47 | -1,31 | -6,01% | 22,18 | 23,09 | 19,97 | 0 |
26 Abr 2024 | 21,78 | 1,63 | 8,09% | 22,87 | 24,19 | 20,38 | 0 |
25 Abr 2024 | 20,15 | 0,49 | 2,49% | 18,24 | 20,47 | 16,25 | 6 |
24 Abr 2024 | 19,66 | -8,31 | -29,71% | 26,39 | 26,50 | 19,59 | 536 |
23 Abr 2024 | 27,97 | 12,26 | 78,04% | 16,38 | 29,00 | 13,62 | 45 |
22 Abr 2024 | 15,71 | -2,32 | -12,87% | 17,85 | 18,98 | 15,19 | 207 |
19 Abr 2024 | 18,03 | -7,60 | -29,65% | 21,77 | 22,95 | 17,76 | 3 |
18 Abr 2024 | 25,63 | -1,92 | -6,97% | 25,49 | 26,10 | 23,92 | 0 |
17 Abr 2024 | 27,55 | 1,31 | 4,99% | 26,82 | 29,03 | 26,03 | 0 |
16 Abr 2024 | 26,24 | -1,53 | -5,51% | 23,75 | 26,52 | 23,13 | 750 |
15 Abr 2024 | 27,77 | -1,17 | -4,04% | 28,79 | 30,21 | 27,77 | 0 |
12 Abr 2024 | 28,94 | -0,10 | -0,34% | 30,06 | 30,75 | 28,77 | 200 |
11 Abr 2024 | 29,04 | -0,02 | -0,07% | 28,39 | 29,51 | 27,06 | 0 |
10 Abr 2024 | 29,06 | -0,14 | -0,48% | 28,53 | 29,76 | 23,09 | 306 |
09 Abr 2024 | 29,20 | -5,10 | -14,87% | 33,00 | 33,40 | 28,44 | 513 |
08 Abr 2024 | 34,30 | 1,28 | 3,88% | 33,45 | 36,02 | 32,40 | 0 |
05 Abr 2024 | 33,02 | 4,38 | 15,29% | 27,76 | 33,32 | 27,37 | 60 |
04 Abr 2024 | 28,64 | 5,50 | 23,77% | 25,71 | 29,40 | 25,69 | 20 |
03 Abr 2024 | 23,14 | 6,38 | 38,07% | 17,75 | 23,95 | 17,63 | 2.655 |