Cotações Históricas SPOL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1.747,50 | 15,30 | 0,88% | 1.745,60 | 1.770,60 | 1.741,00 | 1.597 |
27 Jun 2024 | 1.732,20 | 3,20 | 0,19% | 1.732,20 | 1.732,20 | 1.732,20 | 362 |
26 Jun 2024 | 1.729,00 | -7,30 | -0,42% | 1.729,00 | 1.729,00 | 1.729,00 | 403 |
25 Jun 2024 | 1.736,30 | 1,30 | 0,07% | 1.747,80 | 1.748,90 | 1.724,90 | 729 |
24 Jun 2024 | 1.735,00 | 55,90 | 3,33% | 1.689,00 | 1.747,20 | 1.685,80 | 1.611 |
21 Jun 2024 | 1.679,10 | -9,90 | -0,59% | 1.690,00 | 1.712,50 | 1.676,90 | 2.952 |
20 Jun 2024 | 1.689,00 | 2,10 | 0,12% | 1.696,20 | 1.708,20 | 1.663,90 | 3.421 |
19 Jun 2024 | 1.686,90 | 27,50 | 1,66% | 1.681,40 | 1.688,50 | 1.681,40 | 277 |
18 Jun 2024 | 1.659,40 | 8,20 | 0,50% | 1.668,40 | 1.684,90 | 1.650,60 | 2.658 |
17 Jun 2024 | 1.651,20 | 41,20 | 2,56% | 1.619,20 | 1.667,70 | 1.607,30 | 3.273 |
14 Jun 2024 | 1.610,00 | -3,30 | -0,20% | 1.610,40 | 1.610,90 | 1.606,80 | 10.329 |
13 Jun 2024 | 1.613,30 | -35,50 | -2,15% | 1.613,30 | 1.613,30 | 1.613,30 | 459 |
12 Jun 2024 | 1.648,80 | 34,20 | 2,12% | 1.622,20 | 1.665,30 | 1.608,60 | 2.338 |
11 Jun 2024 | 1.614,60 | -25,60 | -1,56% | 1.644,20 | 1.647,60 | 1.596,50 | 4.687 |
10 Jun 2024 | 1.640,20 | -14,10 | -0,85% | 1.643,40 | 1.643,40 | 1.607,90 | 4.296 |
07 Jun 2024 | 1.654,30 | -42,50 | -2,50% | 1.695,00 | 1.701,70 | 1.636,60 | 2.653 |
06 Jun 2024 | 1.696,80 | 17,20 | 1,02% | 1.683,60 | 1.697,40 | 1.657,80 | 5.090 |
05 Jun 2024 | 1.679,60 | 18,20 | 1,10% | 1.668,00 | 1.687,70 | 1.651,40 | 6.509 |
04 Jun 2024 | 1.661,40 | -60,50 | -3,51% | 1.689,00 | 1.690,50 | 1.651,90 | 11.354 |
03 Jun 2024 | 1.721,90 | 2,30 | 0,13% | 1.727,20 | 1.746,70 | 1.708,40 | 6.835 |
31 Mai 2024 | 1.719,60 | 20,40 | 1,20% | 1.705,40 | 1.751,80 | 1.686,30 | 4.774 |
30 Mai 2024 | 1.699,20 | 0,20 | 0,01% | 1.685,20 | 1.706,60 | 1.684,60 | 18.805 |
29 Mai 2024 | 1.699,00 | -42,00 | -2,41% | 1.745,40 | 1.745,40 | 1.682,40 | 2.946 |
28 Mai 2024 | 1.741,00 | -7,40 | -0,42% | 1.768,20 | 1.769,80 | 1.724,40 | 3.400 |
24 Mai 2024 | 1.748,40 | -10,70 | -0,61% | 1.744,80 | 1.748,40 | 1.744,80 | 5.574 |
23 Mai 2024 | 1.759,10 | -4,40 | -0,25% | 1.764,60 | 1.776,70 | 1.739,30 | 2.545 |
22 Mai 2024 | 1.763,50 | -23,30 | -1,30% | 1.769,20 | 1.769,50 | 1.748,10 | 3.484 |
21 Mai 2024 | 1.786,80 | -18,10 | -1,00% | 1.827,80 | 1.827,80 | 1.777,40 | 3.067 |
20 Mai 2024 | 1.804,90 | 15,80 | 0,88% | 1.801,80 | 1.812,20 | 1.793,90 | 4.808 |
17 Mai 2024 | 1.789,10 | 6,30 | 0,35% | 1.787,00 | 1.795,10 | 1.761,70 | 3.108 |
16 Mai 2024 | 1.782,80 | 2,10 | 0,12% | 1.793,20 | 1.793,20 | 1.777,80 | 3.805 |
15 Mai 2024 | 1.780,70 | 7,10 | 0,40% | 1.770,20 | 1.782,00 | 1.752,70 | 6.249 |
14 Mai 2024 | 1.773,60 | 15,50 | 0,88% | 1.768,00 | 1.775,50 | 1.744,40 | 9.350 |
13 Mai 2024 | 1.758,10 | 21,70 | 1,25% | 1.750,60 | 1.769,60 | 1.742,80 | 4.772 |
10 Mai 2024 | 1.736,40 | -42,70 | -2,40% | 1.793,40 | 1.794,20 | 1.728,60 | 3.858 |
09 Mai 2024 | 1.779,10 | 21,00 | 1,19% | 1.779,80 | 1.785,80 | 1.760,70 | 6.412 |
08 Mai 2024 | 1.758,10 | 13,10 | 0,75% | 1.738,20 | 1.769,20 | 1.738,20 | 5.028 |
07 Mai 2024 | 1.745,00 | 33,70 | 1,97% | 1.757,00 | 1.766,00 | 1.736,00 | 5.171 |
03 Mai 2024 | 1.711,30 | 28,90 | 1,72% | 1.710,80 | 1.713,90 | 1.706,10 | 2.216 |
02 Mai 2024 | 1.682,40 | 3,20 | 0,19% | 1.690,20 | 1.708,70 | 1.665,50 | 5.956 |
01 Mai 2024 | 1.679,20 | 0,30 | 0,02% | 1.679,60 | 1.688,00 | 1.642,30 | 12.288 |
30 Abr 2024 | 1.678,90 | -32,60 | -1,90% | 1.697,60 | 1.697,80 | 1.673,10 | 9.497 |
29 Abr 2024 | 1.711,50 | 9,60 | 0,56% | 1.699,20 | 1.714,90 | 1.679,10 | 2.657 |
26 Abr 2024 | 1.701,90 | 20,20 | 1,20% | 1.707,60 | 1.716,90 | 1.685,10 | 9.265 |
25 Abr 2024 | 1.681,70 | -15,30 | -0,90% | 1.676,00 | 1.683,70 | 1.676,00 | 7.364 |
24 Abr 2024 | 1.697,00 | -26,70 | -1,55% | 1.718,80 | 1.730,90 | 1.692,10 | 17.226 |
23 Abr 2024 | 1.723,70 | 13,80 | 0,81% | 1.719,80 | 1.741,00 | 1.696,30 | 12.841 |
22 Abr 2024 | 1.709,90 | 42,00 | 2,52% | 1.709,60 | 1.713,50 | 1.679,10 | 14.695 |
19 Abr 2024 | 1.667,90 | 9,20 | 0,55% | 1.672,60 | 1.672,60 | 1.667,20 | 5.741 |
18 Abr 2024 | 1.658,70 | 30,80 | 1,89% | 1.655,00 | 1.665,30 | 1.650,60 | 8.700 |
17 Abr 2024 | 1.627,90 | 25,30 | 1,58% | 1.628,40 | 1.647,50 | 1.586,30 | 6.227 |
16 Abr 2024 | 1.602,60 | -57,00 | -3,43% | 1.635,80 | 1.640,00 | 1.586,60 | 24.939 |
15 Abr 2024 | 1.659,60 | -7,10 | -0,43% | 1.704,40 | 1.704,40 | 1.653,80 | 8.534 |
12 Abr 2024 | 1.666,70 | -18,90 | -1,12% | 1.690,40 | 1.697,60 | 1.631,10 | 6.750 |
11 Abr 2024 | 1.685,60 | -25,80 | -1,51% | 1.712,20 | 1.726,20 | 1.674,60 | 7.439 |
10 Abr 2024 | 1.711,40 | 12,70 | 0,75% | 1.732,40 | 1.736,00 | 1.657,50 | 19.047 |
09 Abr 2024 | 1.698,70 | -18,80 | -1,09% | 1.733,80 | 1.735,00 | 1.684,20 | 10.305 |
08 Abr 2024 | 1.717,50 | 32,40 | 1,92% | 1.711,00 | 1.719,10 | 1.704,00 | 12.207 |
05 Abr 2024 | 1.685,10 | 3,10 | 0,18% | 1.671,20 | 1.692,50 | 1.567,50 | 8.907 |
04 Abr 2024 | 1.682,00 | 18,20 | 1,09% | 1.683,20 | 1.685,30 | 1.672,60 | 8.611 |
03 Abr 2024 | 1.663,80 | 5,80 | 0,35% | 1.667,80 | 1.681,70 | 1.542,80 | 4.406 |
02 Abr 2024 | 1.658,00 | 8,50 | 0,52% | 1.661,40 | 1.691,90 | 1.545,90 | 9.286 |