Cotações Históricas SPRE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 1,069 | -0,04 | -3,72% | 1,069 | 1,069 | 1,069 | 0 |
04 Jul 2024 | 1,1103 | 0,00 | 0,28% | 1,1148 | 1,1347 | 1,0913 | 2.670 |
03 Jul 2024 | 1,1072 | 0,00 | -0,18% | 1,1072 | 1,1072 | 1,1072 | 0 |
02 Jul 2024 | 1,1092 | -0,02 | -1,92% | 1,1092 | 1,1092 | 1,1092 | 0 |
01 Jul 2024 | 1,1309 | -0,01 | -1,05% | 1,1309 | 1,1309 | 1,1309 | 0 |
28 Jun 2024 | 1,1429 | -0,03 | -2,74% | 1,1429 | 1,1429 | 1,1429 | 0 |
27 Jun 2024 | 1,1751 | -0,02 | -1,92% | 1,1751 | 1,1751 | 1,1751 | 0 |
26 Jun 2024 | 1,198 | 0,01 | 0,62% | 1,198 | 1,198 | 1,198 | 0 |
25 Jun 2024 | 1,1906 | -0,02 | -1,95% | 1,1906 | 1,1906 | 1,1906 | 0 |
24 Jun 2024 | 1,2143 | 0,00 | 0,38% | 1,216 | 1,2178 | 1,2116 | 2.300 |
21 Jun 2024 | 1,2097 | 0,09 | 8,08% | 1,2097 | 1,2097 | 1,2097 | 0 |
20 Jun 2024 | 1,1193 | -0,02 | -1,60% | 1,1127 | 1,1379 | 1,103 | 2.640 |
19 Jun 2024 | 1,1375 | -0,02 | -1,92% | 1,1375 | 1,1375 | 1,1375 | 0 |
18 Jun 2024 | 1,1597 | -0,07 | -5,88% | 1,1622 | 1,179 | 1,1471 | 2.580 |
17 Jun 2024 | 1,2322 | -0,03 | -2,65% | 1,2474 | 1,2706 | 1,2264 | 2.410 |
14 Jun 2024 | 1,2657 | 0,01 | 0,78% | 1,2657 | 1,2657 | 1,2657 | 0 |
13 Jun 2024 | 1,2559 | 0,05 | 4,31% | 1,2266 | 1,2561 | 1,1975 | 2.470 |
12 Jun 2024 | 1,204 | -0,06 | -4,51% | 1,204 | 1,204 | 1,204 | 0 |
11 Jun 2024 | 1,2608 | -0,02 | -1,64% | 1,2608 | 1,2608 | 1,2608 | 12 |
10 Jun 2024 | 1,2818 | 0,03 | 2,45% | 1,2864 | 1,2943 | 1,2687 | 2.116 |
07 Jun 2024 | 1,2511 | 0,03 | 2,08% | 1,2511 | 1,2511 | 1,2511 | 0 |
06 Jun 2024 | 1,2256 | -0,06 | -4,68% | 1,2256 | 1,2256 | 1,2256 | 0 |
05 Jun 2024 | 1,2858 | -0,06 | -4,78% | 1,2858 | 1,2858 | 1,2858 | 0 |
04 Jun 2024 | 1,3503 | -0,02 | -1,45% | 1,3503 | 1,3503 | 1,3503 | 0 |
03 Jun 2024 | 1,3701 | 0,01 | 0,90% | 1,3346 | 1,3785 | 1,3297 | 4.500 |
31 Mai 2024 | 1,3579 | -0,01 | -0,71% | 1,3579 | 1,3579 | 1,3579 | 0 |
30 Mai 2024 | 1,3675 | -0,04 | -2,94% | 1,3675 | 1,3675 | 1,3675 | 1 |
29 Mai 2024 | 1,4089 | 0,03 | 2,19% | 1,4089 | 1,4089 | 1,4089 | 0 |
28 Mai 2024 | 1,3787 | -0,01 | -0,80% | 1,3787 | 1,3787 | 1,3787 | 0 |
24 Mai 2024 | 1,3898 | -0,01 | -0,39% | 1,3898 | 1,3898 | 1,3898 | 0 |
23 Mai 2024 | 1,3952 | 0,02 | 1,59% | 1,3952 | 1,3952 | 1,3952 | 0 |
22 Mai 2024 | 1,3733 | 0,00 | -0,02% | 1,3733 | 1,3733 | 1,3733 | 0 |
21 Mai 2024 | 1,3736 | 0,00 | 0,31% | 1,3736 | 1,3736 | 1,3736 | 10 |
20 Mai 2024 | 1,3694 | 0,04 | 3,22% | 1,3694 | 1,3694 | 1,3694 | 0 |
17 Mai 2024 | 1,3267 | -0,01 | -1,02% | 1,3267 | 1,3267 | 1,3267 | 0 |
16 Mai 2024 | 1,3404 | -0,02 | -1,37% | 1,3404 | 1,3404 | 1,3404 | 0 |
15 Mai 2024 | 1,359 | 0,03 | 1,98% | 1,3602 | 1,3797 | 1,3281 | 690 |
14 Mai 2024 | 1,3325 | -0,07 | -4,89% | 1,3325 | 1,3325 | 1,3325 | 0 |
13 Mai 2024 | 1,401 | -0,02 | -1,60% | 1,401 | 1,401 | 1,401 | 0 |
10 Mai 2024 | 1,4238 | 0,05 | 4,01% | 1,4238 | 1,4238 | 1,4238 | 0 |
09 Mai 2024 | 1,3689 | -0,03 | -1,92% | 1,3689 | 1,3689 | 1,3689 | 0 |
08 Mai 2024 | 1,3958 | 0,03 | 2,56% | 1,3958 | 1,3958 | 1,3958 | 0 |
07 Mai 2024 | 1,361 | 0,04 | 2,71% | 1,361 | 1,361 | 1,361 | 0 |
03 Mai 2024 | 1,325 | -0,03 | -2,51% | 1,325 | 1,325 | 1,325 | 0 |
02 Mai 2024 | 1,3592 | -0,05 | -3,39% | 1,357 | 1,5416 | 1,1682 | 1.624 |
01 Mai 2024 | 1,4069 | 0,04 | 2,93% | 1,391 | 1,411 | 1,3748 | 2.070 |
30 Abr 2024 | 1,3669 | 0,02 | 1,67% | 1,3669 | 1,3669 | 1,3669 | 0 |
29 Abr 2024 | 1,3444 | -0,03 | -1,97% | 1,3444 | 1,3444 | 1,3444 | 0 |
26 Abr 2024 | 1,3715 | -0,06 | -4,04% | 1,3715 | 1,3715 | 1,3715 | 0 |
25 Abr 2024 | 1,4293 | 0,02 | 1,08% | 1,4293 | 1,4293 | 1,4293 | 0 |
24 Abr 2024 | 1,414 | 0,00 | 0,19% | 1,3876 | 1,5747 | 1,1986 | 143 |
23 Abr 2024 | 1,4114 | -0,09 | -6,29% | 1,4052 | 1,4128 | 1,4052 | 600 |
22 Abr 2024 | 1,5061 | 0,02 | 1,56% | 1,5061 | 1,5061 | 1,5061 | 0 |
19 Abr 2024 | 1,4829 | 0,04 | 2,60% | 1,4829 | 1,4829 | 1,4829 | 0 |
18 Abr 2024 | 1,4453 | 0,01 | 0,93% | 1,4453 | 1,4453 | 1,4453 | 0 |
17 Abr 2024 | 1,4321 | 0,01 | 0,64% | 1,4321 | 1,4321 | 1,4321 | 0 |
16 Abr 2024 | 1,423 | 0,05 | 3,52% | 1,423 | 1,423 | 1,423 | 0 |
15 Abr 2024 | 1,3746 | 0,03 | 2,44% | 1,3746 | 1,3746 | 1,3746 | 0 |
12 Abr 2024 | 1,3419 | -0,02 | -1,49% | 1,3419 | 1,3419 | 1,3419 | 0 |
11 Abr 2024 | 1,3622 | 0,00 | 0,37% | 1,3622 | 1,3622 | 1,3622 | 0 |
10 Abr 2024 | 1,3572 | 0,02 | 1,39% | 1,3572 | 1,3572 | 1,3572 | 0 |
09 Abr 2024 | 1,3386 | 0,03 | 2,11% | 1,3386 | 1,3386 | 1,3386 | 0 |
08 Abr 2024 | 1,311 | -0,02 | -1,22% | 1,3198 | 1,4909 | 1,1229 | 1.010 |