Cotações Históricas SPAH
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 16,372 | 0,03 | 0,17% | 16,436 | 16,436 | 16,323 | 90 |
27 Jun 2024 | 16,344 | 0,02 | 0,12% | 16,344 | 16,344 | 16,344 | 0 |
26 Jun 2024 | 16,325 | 0,00 | 0,03% | 16,325 | 16,325 | 16,325 | 0 |
25 Jun 2024 | 16,32 | -0,01 | -0,07% | 16,32 | 16,32 | 16,32 | 0 |
24 Jun 2024 | 16,332 | 0,03 | 0,16% | 16,332 | 16,332 | 16,332 | 0 |
21 Jun 2024 | 16,306 | -0,03 | -0,17% | 16,306 | 16,306 | 16,306 | 0 |
20 Jun 2024 | 16,334 | 0,01 | 0,06% | 16,334 | 16,334 | 16,334 | 0 |
19 Jun 2024 | 16,324 | 0,00 | 0,00% | 16,324 | 16,324 | 16,324 | 0 |
18 Jun 2024 | 16,324 | 0,02 | 0,10% | 16,324 | 16,324 | 16,324 | 0 |
17 Jun 2024 | 16,308 | 0,02 | 0,10% | 16,308 | 16,308 | 16,308 | 0 |
14 Jun 2024 | 16,291 | -0,01 | -0,08% | 16,291 | 16,291 | 16,291 | 0 |
13 Jun 2024 | 16,304 | 0,00 | 0,01% | 16,304 | 16,304 | 16,304 | 0 |
12 Jun 2024 | 16,303 | 0,07 | 0,43% | 16,303 | 16,303 | 16,303 | 0 |
11 Jun 2024 | 16,234 | 0,00 | -0,01% | 16,234 | 16,234 | 16,234 | 0 |
10 Jun 2024 | 16,235 | 0,00 | 0,01% | 16,235 | 16,235 | 16,235 | 0 |
07 Jun 2024 | 16,234 | 0,00 | -0,01% | 16,234 | 16,234 | 16,234 | 0 |
06 Jun 2024 | 16,235 | 0,02 | 0,15% | 16,235 | 16,235 | 16,235 | 0 |
05 Jun 2024 | 16,211 | 0,05 | 0,32% | 16,211 | 16,211 | 16,211 | 0 |
04 Jun 2024 | 16,159 | 0,01 | 0,04% | 16,159 | 16,159 | 16,159 | 0 |
03 Jun 2024 | 16,153 | 0,06 | 0,40% | 16,153 | 16,153 | 16,153 | 0 |
31 Mai 2024 | 16,089 | -0,03 | -0,21% | 16,089 | 16,089 | 16,089 | 0 |
30 Mai 2024 | 16,123 | -0,03 | -0,17% | 16,123 | 16,123 | 16,123 | 0 |
29 Mai 2024 | 16,151 | -0,03 | -0,16% | 16,151 | 16,151 | 16,151 | 0 |
28 Mai 2024 | 16,177 | 0,00 | 0,02% | 16,177 | 16,177 | 16,177 | 0 |
24 Mai 2024 | 16,173 | 0,01 | 0,09% | 16,173 | 16,173 | 16,173 | 0 |
23 Mai 2024 | 16,159 | -0,01 | -0,06% | 16,159 | 16,159 | 16,159 | 0 |
22 Mai 2024 | 16,168 | 0,02 | 0,12% | 16,168 | 16,168 | 16,168 | 0 |
21 Mai 2024 | 16,149 | -0,02 | -0,10% | 16,149 | 16,149 | 16,149 | 0 |
20 Mai 2024 | 16,165 | 0,02 | 0,14% | 16,165 | 16,165 | 16,165 | 0 |
17 Mai 2024 | 16,142 | -0,01 | -0,08% | 16,142 | 16,142 | 16,142 | 0 |
16 Mai 2024 | 16,155 | 0,04 | 0,25% | 16,155 | 16,155 | 16,155 | 0 |
15 Mai 2024 | 16,115 | 0,06 | 0,40% | 16,115 | 16,115 | 16,115 | 0 |
14 Mai 2024 | 16,051 | 0,00 | -0,01% | 16,051 | 16,051 | 16,051 | 0 |
13 Mai 2024 | 16,052 | 0,01 | 0,05% | 16,052 | 16,052 | 16,052 | 0 |
10 Mai 2024 | 16,044 | 0,02 | 0,14% | 16,044 | 16,044 | 16,044 | 0 |
09 Mai 2024 | 16,022 | 0,03 | 0,16% | 16,022 | 16,022 | 16,022 | 0 |
08 Mai 2024 | 15,996 | 0,00 | 0,01% | 15,996 | 15,996 | 15,996 | 0 |
07 Mai 2024 | 15,994 | 0,09 | 0,59% | 15,994 | 15,994 | 15,994 | 0 |
03 Mai 2024 | 15,90 | 0,10 | 0,61% | 15,90 | 15,90 | 15,90 | 0 |
02 Mai 2024 | 15,803 | 0,02 | 0,11% | 15,803 | 15,803 | 15,803 | 0 |
01 Mai 2024 | 15,785 | -0,07 | -0,46% | 15,785 | 15,785 | 15,785 | 0 |
30 Abr 2024 | 15,858 | -0,02 | -0,15% | 15,858 | 15,858 | 15,858 | 0 |
29 Abr 2024 | 15,882 | 0,01 | 0,09% | 15,882 | 15,882 | 15,882 | 0 |
26 Abr 2024 | 15,868 | 0,12 | 0,74% | 15,868 | 15,868 | 15,868 | 140.000 |
25 Abr 2024 | 15,752 | -0,05 | -0,33% | 15,752 | 15,752 | 15,752 | 0 |
24 Abr 2024 | 15,804 | -0,01 | -0,04% | 15,804 | 15,804 | 15,804 | 0 |
23 Abr 2024 | 15,81 | 0,12 | 0,77% | 15,81 | 15,81 | 15,81 | 0 |
22 Abr 2024 | 15,689 | -0,02 | -0,12% | 15,689 | 15,689 | 15,689 | 0 |
19 Abr 2024 | 15,708 | -0,06 | -0,39% | 15,708 | 15,708 | 15,708 | 0 |
18 Abr 2024 | 15,77 | 0,02 | 0,11% | 15,77 | 15,77 | 15,77 | 0 |
17 Abr 2024 | 15,753 | -0,01 | -0,08% | 15,753 | 15,753 | 15,753 | 0 |
16 Abr 2024 | 15,766 | -0,08 | -0,49% | 15,766 | 15,766 | 15,766 | 0 |
15 Abr 2024 | 15,844 | -0,02 | -0,13% | 15,844 | 15,844 | 15,844 | 0 |
12 Abr 2024 | 15,864 | 0,00 | -0,02% | 15,864 | 15,864 | 15,864 | 0 |
11 Abr 2024 | 15,867 | -0,01 | -0,05% | 15,867 | 15,867 | 15,867 | 0 |
10 Abr 2024 | 15,875 | -0,01 | -0,09% | 15,875 | 15,875 | 15,875 | 0 |
09 Abr 2024 | 15,889 | -0,03 | -0,21% | 15,889 | 15,889 | 15,889 | 0 |
08 Abr 2024 | 15,922 | 0,03 | 0,17% | 15,922 | 15,922 | 15,922 | 0 |
05 Abr 2024 | 15,895 | -0,05 | -0,32% | 15,895 | 15,895 | 15,895 | 0 |
04 Abr 2024 | 15,946 | 0,02 | 0,12% | 15,946 | 15,946 | 15,946 | 0 |
03 Abr 2024 | 15,927 | 0,03 | 0,16% | 15,927 | 15,927 | 15,927 | 0 |
02 Abr 2024 | 15,901 | -0,05 | -0,33% | 15,901 | 15,901 | 15,901 | 0 |