Cotações Históricas SPP3
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 539,50 | 29,88 | 5,86% | 539,50 | 539,50 | 539,50 | 0 |
30 Mai 2024 | 509,625 | -51,50 | -9,18% | 509,625 | 509,625 | 509,625 | 0 |
29 Mai 2024 | 561,125 | 32,88 | 6,22% | 550,25 | 619,00 | 527,25 | 3 |
28 Mai 2024 | 528,25 | -18,88 | -3,45% | 513,00 | 591,00 | 478,975 | 1 |
24 Mai 2024 | 547,125 | 13,00 | 2,43% | 547,125 | 547,125 | 547,125 | 1 |
23 Mai 2024 | 534,125 | 10,75 | 2,05% | 534,125 | 534,125 | 534,125 | 0 |
22 Mai 2024 | 523,375 | 27,53 | 5,55% | 523,375 | 523,375 | 523,375 | 0 |
21 Mai 2024 | 495,85 | 18,45 | 3,86% | 495,85 | 495,85 | 495,85 | 0 |
20 Mai 2024 | 477,40 | -4,05 | -0,84% | 477,40 | 477,40 | 477,40 | 0 |
17 Mai 2024 | 481,45 | -11,70 | -2,37% | 481,45 | 481,45 | 481,45 | 0 |
16 Mai 2024 | 493,15 | -6,65 | -1,33% | 487,30 | 514,05 | 478,25 | 190 |
15 Mai 2024 | 499,80 | 17,10 | 3,54% | 499,80 | 499,80 | 499,80 | 0 |
14 Mai 2024 | 482,70 | -14,10 | -2,84% | 484,30 | 516,15 | 478,30 | 288 |
13 Mai 2024 | 496,80 | -12,95 | -2,54% | 496,80 | 496,80 | 496,80 | 0 |
10 Mai 2024 | 509,75 | 1,38 | 0,27% | 513,75 | 513,75 | 508,00 | 5.800 |
09 Mai 2024 | 508,375 | 13,43 | 2,71% | 509,50 | 532,625 | 498,925 | 296 |
08 Mai 2024 | 494,95 | 48,70 | 10,91% | 459,90 | 500,875 | 448,15 | 13 |
07 Mai 2024 | 446,25 | -6,35 | -1,40% | 446,25 | 446,25 | 446,25 | 0 |
03 Mai 2024 | 452,60 | -8,80 | -1,91% | 452,60 | 489,25 | 443,30 | 3.314 |
02 Mai 2024 | 461,40 | -4,35 | -0,93% | 437,60 | 474,05 | 437,60 | 14 |
01 Mai 2024 | 465,75 | 49,70 | 11,95% | 407,40 | 476,00 | 407,40 | 1.348 |
30 Abr 2024 | 416,05 | -27,35 | -6,17% | 386,70 | 431,85 | 360,35 | 3.270 |
29 Abr 2024 | 443,40 | -42,50 | -8,75% | 443,40 | 443,40 | 443,40 | 0 |
26 Abr 2024 | 485,90 | -36,48 | -6,98% | 485,90 | 485,90 | 485,90 | 0 |
25 Abr 2024 | 522,375 | 20,40 | 4,06% | 522,375 | 522,375 | 522,375 | 0 |
24 Abr 2024 | 501,975 | -8,15 | -1,60% | 501,975 | 501,975 | 501,975 | 0 |
23 Abr 2024 | 510,125 | -43,75 | -7,90% | 545,25 | 545,25 | 493,35 | 328 |
22 Abr 2024 | 553,875 | -14,88 | -2,62% | 554,50 | 568,50 | 523,875 | 27 |
19 Abr 2024 | 568,75 | 21,25 | 3,88% | 568,75 | 568,75 | 568,75 | 0 |
18 Abr 2024 | 547,50 | 8,63 | 1,60% | 525,50 | 596,00 | 494,925 | 186 |
17 Abr 2024 | 538,875 | 16,75 | 3,21% | 538,875 | 538,875 | 538,875 | 0 |
16 Abr 2024 | 522,125 | 22,00 | 4,40% | 522,125 | 522,125 | 522,125 | 0 |
15 Abr 2024 | 500,125 | 11,58 | 2,37% | 498,60 | 517,225 | 479,35 | 234 |
12 Abr 2024 | 488,55 | -5,15 | -1,04% | 488,55 | 488,55 | 488,55 | 0 |
11 Abr 2024 | 493,70 | 23,65 | 5,03% | 458,30 | 505,075 | 451,30 | 1.416 |
10 Abr 2024 | 470,05 | 17,65 | 3,90% | 441,10 | 492,85 | 428,50 | 117 |
09 Abr 2024 | 452,40 | -5,15 | -1,13% | 446,20 | 477,875 | 439,30 | 311 |
08 Abr 2024 | 457,55 | -39,90 | -8,02% | 457,55 | 457,55 | 457,55 | 0 |
05 Abr 2024 | 497,45 | 28,75 | 6,13% | 497,45 | 497,45 | 497,45 | 0 |
04 Abr 2024 | 468,70 | -19,60 | -4,01% | 468,70 | 468,70 | 468,70 | 0 |
03 Abr 2024 | 488,30 | -18,83 | -3,71% | 488,30 | 488,30 | 488,30 | 0 |
02 Abr 2024 | 507,125 | 70,53 | 16,15% | 507,125 | 507,125 | 507,125 | 0 |
28 Mar 2024 | 436,60 | -18,85 | -4,14% | 436,60 | 436,60 | 436,60 | 0 |
27 Mar 2024 | 455,45 | 12,65 | 2,86% | 455,45 | 455,45 | 455,45 | 0 |
26 Mar 2024 | 442,80 | -27,95 | -5,94% | 442,80 | 442,80 | 442,80 | 0 |
25 Mar 2024 | 470,75 | -14,90 | -3,07% | 492,30 | 522,725 | 460,85 | 4.521 |
22 Mar 2024 | 485,65 | 26,75 | 5,83% | 459,20 | 492,90 | 449,05 | 2.385 |
21 Mar 2024 | 458,90 | -65,10 | -12,42% | 506,00 | 506,00 | 442,15 | 593 |
20 Mar 2024 | 524,00 | -15,38 | -2,85% | 524,00 | 524,00 | 524,00 | 0 |
19 Mar 2024 | 539,375 | 31,50 | 6,20% | 520,50 | 555,00 | 507,125 | 227 |
18 Mar 2024 | 507,875 | -38,88 | -7,11% | 507,875 | 507,875 | 507,875 | 0 |
15 Mar 2024 | 546,75 | 9,88 | 1,84% | 548,50 | 550,875 | 542,50 | 665 |
14 Mar 2024 | 536,875 | -23,00 | -4,11% | 536,875 | 536,875 | 536,875 | 0 |
13 Mar 2024 | 559,875 | -68,25 | -10,87% | 565,00 | 575,00 | 547,375 | 805 |
12 Mar 2024 | 628,125 | -1,63 | -0,26% | 628,125 | 628,125 | 628,125 | 0 |
11 Mar 2024 | 629,75 | -31,75 | -4,80% | 629,75 | 629,75 | 629,75 | 0 |
08 Mar 2024 | 661,50 | -21,00 | -3,08% | 661,50 | 661,50 | 661,50 | 0 |
07 Mar 2024 | 682,50 | -3,63 | -0,53% | 682,50 | 682,50 | 682,50 | 0 |
06 Mar 2024 | 686,125 | 23,88 | 3,61% | 686,125 | 686,125 | 686,125 | 0 |
05 Mar 2024 | 662,25 | 7,88 | 1,20% | 662,25 | 662,25 | 662,25 | 0 |
04 Mar 2024 | 654,375 | 31,75 | 5,10% | 654,375 | 654,375 | 654,375 | 0 |