Cotações Históricas SPYL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 12,4298 | 0,04 | 0,36% | 12,4438 | 12,4861 | 12,4171 | 66.261 |
27 Jun 2024 | 12,385 | 0,00 | 0,04% | 12,385 | 12,3949 | 12,364 | 6.320 |
26 Jun 2024 | 12,38 | 0,03 | 0,27% | 12,4025 | 12,4133 | 12,36 | 38.398 |
25 Jun 2024 | 12,3471 | -0,01 | -0,11% | 12,30 | 12,3529 | 12,29 | 30.604 |
24 Jun 2024 | 12,3608 | -0,02 | -0,14% | 12,3666 | 12,3708 | 12,309 | 38.729 |
21 Jun 2024 | 12,3786 | -0,04 | -0,33% | 12,3807 | 12,3997 | 12,35 | 50.259 |
20 Jun 2024 | 12,4201 | 0,06 | 0,48% | 12,4147 | 12,445 | 12,3949 | 56.787 |
19 Jun 2024 | 12,361 | 0,02 | 0,15% | 12,3827 | 12,384 | 12,3583 | 41.061 |
18 Jun 2024 | 12,3425 | 0,06 | 0,49% | 12,3517 | 12,3705 | 12,335 | 174.604 |
17 Jun 2024 | 12,282 | 0,03 | 0,21% | 12,2965 | 12,2983 | 12,2457 | 249.875 |
14 Jun 2024 | 12,256 | 0,08 | 0,62% | 12,2544 | 12,284 | 12,207 | 221.816 |
13 Jun 2024 | 12,1802 | 0,06 | 0,49% | 12,1724 | 12,188 | 12,1415 | 126.899 |
12 Jun 2024 | 12,1209 | 0,06 | 0,46% | 12,1071 | 12,1529 | 12,097 | 150.700 |
11 Jun 2024 | 12,065 | 0,09 | 0,78% | 12,0462 | 12,0726 | 12,0171 | 241.912 |
10 Jun 2024 | 11,972 | 0,00 | 0,00% | 11,972 | 11,972 | 11,972 | 0 |
07 Jun 2024 | 11,972 | 0,08 | 0,66% | 11,9085 | 12,00 | 11,8818 | 190.234 |
06 Jun 2024 | 11,8939 | 0,04 | 0,31% | 11,9036 | 11,9306 | 11,8939 | 101.781 |
05 Jun 2024 | 11,8571 | 0,16 | 1,33% | 11,7797 | 11,86 | 11,7719 | 234.597 |
04 Jun 2024 | 11,7009 | -0,01 | -0,10% | 11,7119 | 11,7435 | 11,6811 | 176.599 |
03 Jun 2024 | 11,7129 | 0,09 | 0,82% | 11,7916 | 11,8109 | 11,7129 | 281.884 |
31 Mai 2024 | 11,6181 | -0,08 | -0,72% | 11,6785 | 11,687 | 11,60 | 179.474 |
30 Mai 2024 | 11,7027 | -0,10 | -0,81% | 11,886 | 11,886 | 11,6875 | 42.255 |
29 Mai 2024 | 11,7987 | 0,00 | -0,01% | 11,7922 | 11,80 | 11,741 | 360.424 |
28 Mai 2024 | 11,7999 | -0,02 | -0,20% | 11,8198 | 11,833 | 11,789 | 248.001 |
27 Mai 2024 | 11,8234 | 0,01 | 0,05% | 11,8151 | 11,8234 | 11,80 | 65.159 |
24 Mai 2024 | 11,8173 | -0,04 | -0,36% | 11,7851 | 11,825 | 11,7677 | 85.454 |
23 Mai 2024 | 11,8598 | -0,01 | -0,07% | 11,91 | 11,932 | 11,854 | 95.055 |
22 Mai 2024 | 11,8681 | 0,04 | 0,30% | 11,8393 | 11,8738 | 11,8393 | 53.770 |
21 Mai 2024 | 11,8323 | -0,01 | -0,12% | 11,8199 | 11,8323 | 11,80 | 176.716 |
20 Mai 2024 | 11,8463 | 0,07 | 0,57% | 11,802 | 11,8463 | 11,80 | 11.680 |
17 Mai 2024 | 11,7787 | -0,05 | -0,43% | 11,7957 | 11,8211 | 11,774 | 20.621 |
16 Mai 2024 | 11,8297 | 0,06 | 0,50% | 11,8106 | 11,838 | 11,8069 | 77.711 |
15 Mai 2024 | 11,7706 | 0,10 | 0,85% | 11,7145 | 11,7706 | 11,6974 | 224.894 |
14 Mai 2024 | 11,6715 | -0,02 | -0,21% | 11,6983 | 11,7109 | 11,67 | 37.631 |
13 Mai 2024 | 11,696 | -0,01 | -0,04% | 11,7274 | 11,7274 | 11,6839 | 279.735 |
10 Mai 2024 | 11,7011 | 0,03 | 0,29% | 11,7144 | 11,7336 | 11,7011 | 177.750 |
09 Mai 2024 | 11,6678 | 0,02 | 0,14% | 11,6563 | 11,6731 | 11,6394 | 133.586 |
08 Mai 2024 | 11,651 | 0,01 | 0,10% | 11,6696 | 11,6696 | 11,6088 | 286.708 |
07 Mai 2024 | 11,6393 | 0,08 | 0,68% | 11,6308 | 11,6433 | 11,614 | 95.971 |
06 Mai 2024 | 11,5603 | 0,10 | 0,88% | 11,5261 | 11,5603 | 11,5175 | 7.098 |
03 Mai 2024 | 11,459 | 0,08 | 0,67% | 11,43 | 11,49 | 11,415 | 97.726 |
02 Mai 2024 | 11,3824 | -0,10 | -0,88% | 11,3707 | 11,4111 | 11,356 | 88.615 |
30 Abr 2024 | 11,4829 | -0,04 | -0,32% | 11,533 | 11,5349 | 11,4829 | 192.283 |
29 Abr 2024 | 11,52 | 0,04 | 0,38% | 11,5298 | 11,5452 | 11,5081 | 112.835 |
26 Abr 2024 | 11,476 | 0,19 | 1,67% | 11,4389 | 11,476 | 11,431 | 1.912 |
25 Abr 2024 | 11,288 | -0,15 | -1,30% | 11,363 | 11,363 | 11,27 | 18.035 |
24 Abr 2024 | 11,4371 | 0,02 | 0,18% | 11,4835 | 11,488 | 11,4278 | 62.304 |
23 Abr 2024 | 11,4167 | 0,13 | 1,18% | 11,3759 | 11,4167 | 11,329 | 94.306 |
22 Abr 2024 | 11,2831 | -0,02 | -0,17% | 11,3089 | 11,3469 | 11,28 | 17.493 |
19 Abr 2024 | 11,3023 | -0,14 | -1,19% | 11,305 | 11,3538 | 11,2931 | 123.867 |
18 Abr 2024 | 11,4381 | 0,02 | 0,13% | 11,3993 | 11,4468 | 11,361 | 55.860 |
17 Abr 2024 | 11,423 | -0,08 | -0,66% | 11,4519 | 11,519 | 11,423 | 32.119 |
16 Abr 2024 | 11,499 | -0,15 | -1,28% | 11,4961 | 11,52 | 11,45 | 227.831 |
15 Abr 2024 | 11,6476 | -0,03 | -0,23% | 11,6769 | 11,725 | 11,6371 | 111.359 |
12 Abr 2024 | 11,6748 | 0,07 | 0,58% | 11,7596 | 11,7631 | 11,672 | 94.987 |
11 Abr 2024 | 11,607 | 0,01 | 0,08% | 11,6116 | 11,628 | 11,5619 | 265.840 |
10 Abr 2024 | 11,5981 | 0,08 | 0,68% | 11,6034 | 11,605 | 11,50 | 132.282 |
09 Abr 2024 | 11,52 | -0,07 | -0,64% | 11,581 | 11,587 | 11,478 | 53.185 |
08 Abr 2024 | 11,5945 | 0,02 | 0,21% | 11,5847 | 11,618 | 11,563 | 76.703 |
05 Abr 2024 | 11,5698 | -0,08 | -0,71% | 11,502 | 11,5825 | 11,483 | 548.538 |
04 Abr 2024 | 11,653 | 0,00 | -0,01% | 11,6436 | 11,664 | 11,625 | 148.562 |
03 Abr 2024 | 11,6546 | 0,01 | 0,07% | 11,7527 | 11,7527 | 11,62 | 85.408 |
02 Abr 2024 | 11,6469 | -0,09 | -0,80% | 12,162 | 12,162 | 11,613 | 195.509 |