Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas 5SPE
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mai 2024 | 2,5822 | -0,02 | -0,83% | 2,5822 | 2,5822 | 2,5822 | 12 |
| 20 Mai 2024 | 2,6037 | 0,06 | 2,37% | 2,5652 | 2,6322 | 2,5081 | 1.219 |
| 17 Mai 2024 | 2,5434 | -0,06 | -2,24% | 2,5692 | 2,5966 | 2,5002 | 939 |
| 16 Mai 2024 | 2,6018 | 0,07 | 2,84% | 2,5796 | 2,6265 | 2,5205 | 901 |
| 15 Mai 2024 | 2,53 | 0,13 | 5,27% | 2,53 | 2,53 | 2,53 | 0 |
| 14 Mai 2024 | 2,4034 | 0,01 | 0,62% | 2,405 | 2,4221 | 2,3311 | 20 |
| 13 Mai 2024 | 2,3885 | 0,00 | 0,01% | 2,3885 | 2,3885 | 2,3885 | 0 |
| 10 Mai 2024 | 2,3883 | 0,03 | 1,13% | 2,3883 | 2,3883 | 2,3883 | 0 |
| 09 Mai 2024 | 2,3616 | 0,04 | 1,86% | 2,3066 | 2,5196 | 2,2875 | 1.226 |
| 08 Mai 2024 | 2,3185 | -0,02 | -0,80% | 2,3185 | 2,3185 | 2,3185 | 0 |
| 07 Mai 2024 | 2,3373 | 0,17 | 7,85% | 2,3363 | 2,3497 | 2,3295 | 123 |
| 03 Mai 2024 | 2,1671 | 0,14 | 6,80% | 2,1671 | 2,1671 | 2,1671 | 0 |
| 02 Mai 2024 | 2,029 | 0,01 | 0,46% | 2,029 | 2,029 | 2,029 | 0 |
| 01 Mai 2024 | 2,0198 | -0,12 | -5,52% | 2,0198 | 2,0198 | 2,0198 | 0 |
| 30 Abr 2024 | 2,1377 | -0,06 | -2,61% | 2,1377 | 2,1377 | 2,1377 | 0 |
| 29 Abr 2024 | 2,1951 | 0,02 | 0,87% | 2,1951 | 2,1951 | 2,1951 | 0 |
| 26 Abr 2024 | 2,1762 | 0,18 | 9,12% | 2,1762 | 2,1762 | 2,1762 | 0 |
| 25 Abr 2024 | 1,9943 | -0,12 | -5,59% | 1,9943 | 1,9943 | 1,9943 | 0 |
| 24 Abr 2024 | 2,1124 | 0,01 | 0,24% | 2,1672 | 2,1904 | 2,079 | 165 |
| 23 Abr 2024 | 2,1074 | 0,15 | 7,79% | 2,0446 | 2,278 | 1,8574 | 115 |
| 22 Abr 2024 | 1,9551 | -0,02 | -1,20% | 1,9782 | 2,0252 | 1,9196 | 5.000 |
| 19 Abr 2024 | 1,9788 | -0,13 | -6,08% | 1,9859 | 2,2457 | 1,9261 | 4.949 |
| 18 Abr 2024 | 2,1068 | 0,03 | 1,31% | 2,0767 | 2,1557 | 1,9914 | 190 |
| 17 Abr 2024 | 2,0796 | -0,05 | -2,55% | 2,095 | 2,2068 | 2,074 | 7.954 |
| 16 Abr 2024 | 2,1341 | -0,16 | -6,97% | 2,1341 | 2,1341 | 2,1341 | 0 |
| 15 Abr 2024 | 2,2939 | -0,05 | -2,10% | 2,3297 | 2,6131 | 2,2287 | 30.940 |
| 12 Abr 2024 | 2,3431 | 0,01 | 0,48% | 2,3431 | 2,3431 | 2,3431 | 0 |
| 11 Abr 2024 | 2,3318 | -0,03 | -1,47% | 2,3473 | 2,5616 | 2,0478 | 2.335 |
| 10 Abr 2024 | 2,3667 | -0,01 | -0,25% | 2,3667 | 2,3667 | 2,3667 | 0 |
| 09 Abr 2024 | 2,3725 | -0,08 | -3,09% | 2,3725 | 2,3725 | 2,3725 | 0 |
| 08 Abr 2024 | 2,4482 | 0,02 | 0,77% | 2,4482 | 2,4482 | 2,4482 | 0 |
| 05 Abr 2024 | 2,4295 | -0,11 | -4,27% | 2,3931 | 2,4426 | 2,3848 | 247 |
| 04 Abr 2024 | 2,5378 | 0,04 | 1,42% | 2,5649 | 2,7684 | 2,4401 | 2.000 |
| 03 Abr 2024 | 2,5023 | 0,06 | 2,50% | 2,4456 | 2,7079 | 2,4027 | 1.110 |
| 02 Abr 2024 | 2,4412 | -0,15 | -5,64% | 2,483 | 2,688 | 2,3745 | 251 |
| 28 Mar 2024 | 2,587 | 0,08 | 3,29% | 2,5872 | 2,6219 | 2,5494 | 198 |
| 27 Mar 2024 | 2,5047 | -0,03 | -1,03% | 2,5122 | 2,5643 | 2,4561 | 77.608 |
| 26 Mar 2024 | 2,5307 | 0,02 | 0,64% | 2,5251 | 2,5446 | 2,5152 | 1.000 |
| 25 Mar 2024 | 2,5146 | -0,04 | -1,40% | 2,5713 | 2,7173 | 2,4618 | 2.355 |
| 22 Mar 2024 | 2,5502 | -0,05 | -1,74% | 2,5806 | 2,645 | 2,5174 | 1.240 |
| 21 Mar 2024 | 2,5953 | 0,19 | 7,74% | 2,5953 | 2,5953 | 2,5953 | 0 |
| 20 Mar 2024 | 2,4088 | 0,04 | 1,65% | 2,412 | 2,4135 | 2,4036 | 150 |
| 19 Mar 2024 | 2,3696 | 0,00 | -0,10% | 2,3144 | 2,3839 | 2,3017 | 1.821 |
| 18 Mar 2024 | 2,372 | 0,10 | 4,22% | 2,3717 | 2,3861 | 2,3634 | 10.932 |
| 15 Mar 2024 | 2,2759 | -0,09 | -3,75% | 2,3591 | 2,5446 | 2,1858 | 78.906 |
| 14 Mar 2024 | 2,3645 | -0,03 | -1,28% | 2,3645 | 2,3645 | 2,3645 | 0 |
| 13 Mar 2024 | 2,3951 | 0,02 | 0,95% | 2,4204 | 2,6502 | 2,1401 | 900 |
| 12 Mar 2024 | 2,3724 | 0,10 | 4,56% | 2,3724 | 2,3724 | 2,3724 | 0 |
| 11 Mar 2024 | 2,2689 | -0,09 | -3,96% | 2,24 | 2,2811 | 2,2368 | 156 |
| 08 Mar 2024 | 2,3625 | 0,00 | 0,05% | 2,3766 | 2,4524 | 2,3159 | 5.751 |
| 07 Mar 2024 | 2,3613 | 0,05 | 2,33% | 2,3613 | 2,3613 | 2,3613 | 0 |
| 06 Mar 2024 | 2,3074 | 0,07 | 2,92% | 2,275 | 2,3086 | 2,265 | 900 |
| 05 Mar 2024 | 2,242 | -0,10 | -4,45% | 2,3154 | 2,3528 | 2,0535 | 900 |
| 04 Mar 2024 | 2,3463 | 0,03 | 1,27% | 2,35 | 2,3639 | 2,3224 | 372 |
| 01 Mar 2024 | 2,317 | 0,07 | 3,15% | 2,294 | 2,5111 | 2,0654 | 10.301 |
| 29 Fev 2024 | 2,2461 | 0,02 | 0,90% | 2,2461 | 2,2461 | 2,2461 | 0 |
| 28 Fev 2024 | 2,2262 | 0,02 | 0,76% | 2,2254 | 2,2446 | 1,9566 | 1.000 |
| 27 Fev 2024 | 2,2094 | -0,04 | -1,76% | 2,2094 | 2,2094 | 2,2094 | 0 |
| 26 Fev 2024 | 2,2489 | -0,03 | -1,27% | 2,2489 | 2,2489 | 2,2489 | 0 |
| 23 Fev 2024 | 2,278 | 0,05 | 2,47% | 2,262 | 2,513 | 2,2038 | 1.386 |
| 22 Fev 2024 | 2,2231 | 0,20 | 9,75% | 2,2231 | 2,2231 | 2,2231 | 0 |
