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 SPXS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mai 2024 | 1.039,72 | -1,97 | -0,19% | 1.038,98 | 1.040,725 | 1.036,95 | 19.575 |
| 20 Mai 2024 | 1.041,69 | 6,06 | 0,59% | 1.038,99 | 1.041,82 | 1.037,6199 | 19.773 |
| 17 Mai 2024 | 1.035,63 | -5,86 | -0,56% | 1.036,56 | 1.037,315 | 1.034,935 | 3.539 |
| 16 Mai 2024 | 1.041,49 | 6,10 | 0,59% | 1.039,52 | 1.045,135 | 1.037,795 | 4.443 |
| 15 Mai 2024 | 1.035,39 | 13,64 | 1,33% | 1.026,75 | 1.037,23 | 1.025,225 | 7.575 |
| 14 Mai 2024 | 1.021,75 | 1,05 | 0,10% | 1.020,41 | 1.024,125 | 1.013,04 | 11.029 |
| 13 Mai 2024 | 1.020,70 | 1,05 | 0,10% | 1.022,30 | 1.024,465 | 1.020,67 | 3.356 |
| 10 Mai 2024 | 1.019,65 | 1,90 | 0,19% | 1.021,56 | 1.024,365 | 1.018,96 | 5.162 |
| 09 Mai 2024 | 1.017,75 | 4,01 | 0,40% | 1.012,15 | 1.017,99 | 1.010,595 | 4.554 |
| 08 Mai 2024 | 1.013,74 | -1,18 | -0,12% | 1.014,30 | 1.014,745 | 1.009,06 | 5.289 |
| 07 Mai 2024 | 1.014,92 | 14,62 | 1,46% | 1.013,03 | 1.015,755 | 1.011,595 | 7.704 |
| 03 Mai 2024 | 1.000,30 | 16,78 | 1,71% | 991,95 | 1.014,06 | 986,00 | 4.914 |
| 02 Mai 2024 | 983,52 | 1,94 | 0,20% | 985,08 | 989,735 | 978,545 | 13.226 |
| 01 Mai 2024 | 981,58 | -11,44 | -1,15% | 982,72 | 983,285 | 978,475 | 4.190 |
| 30 Abr 2024 | 993,02 | -4,36 | -0,44% | 998,80 | 999,165 | 992,095 | 13.851 |
| 29 Abr 2024 | 997,38 | 1,54 | 0,15% | 998,71 | 1.000,73 | 997,07 | 13.588 |
| 26 Abr 2024 | 995,84 | 17,31 | 1,77% | 995,10 | 1.012,095 | 990,20 | 9.646 |
| 25 Abr 2024 | 978,53 | -11,16 | -1,13% | 985,43 | 991,51 | 975,025 | 11.502 |
| 24 Abr 2024 | 989,69 | 0,33 | 0,03% | 993,76 | 994,275 | 987,875 | 12.330 |
| 23 Abr 2024 | 989,36 | 16,14 | 1,66% | 979,59 | 990,32 | 978,52 | 14.199 |
| 22 Abr 2024 | 973,22 | -2,15 | -0,22% | 975,35 | 976,89 | 970,885 | 31.547 |
| 19 Abr 2024 | 975,37 | -10,88 | -1,10% | 974,20 | 981,08 | 972,79 | 12.169 |
| 18 Abr 2024 | 986,25 | 3,46 | 0,35% | 985,27 | 989,555 | 979,05 | 9.268 |
| 17 Abr 2024 | 982,79 | -4,98 | -0,50% | 985,90 | 992,26 | 982,79 | 18.389 |
| 16 Abr 2024 | 987,77 | -16,01 | -1,59% | 986,91 | 992,18 | 984,435 | 23.427 |
| 15 Abr 2024 | 1.003,78 | -3,07 | -0,30% | 1.005,63 | 1.018,20 | 1.000,985 | 49.784 |
| 12 Abr 2024 | 1.006,85 | 0,28 | 0,03% | 1.016,29 | 1.019,19 | 1.003,28 | 2.827 |
| 11 Abr 2024 | 1.006,57 | -0,55 | -0,05% | 1.008,10 | 1.011,26 | 1.001,68 | 29.364 |
| 10 Abr 2024 | 1.007,12 | -4,07 | -0,40% | 1.018,96 | 1.024,78 | 1.001,47 | 11.092 |
| 09 Abr 2024 | 1.011,19 | -6,77 | -0,67% | 1.016,49 | 1.020,52 | 1.007,595 | 10.566 |
| 08 Abr 2024 | 1.017,96 | 3,40 | 0,34% | 1.015,05 | 1.019,455 | 1.013,255 | 18.024 |
| 05 Abr 2024 | 1.014,56 | -10,15 | -0,99% | 1.007,86 | 1.015,40 | 1.003,09 | 12.380 |
| 04 Abr 2024 | 1.024,71 | 4,38 | 0,43% | 1.020,88 | 1.026,69 | 1.016,275 | 53.019 |
| 03 Abr 2024 | 1.020,33 | 5,46 | 0,54% | 1.015,62 | 1.022,005 | 1.013,925 | 5.642 |
| 02 Abr 2024 | 1.014,87 | -10,37 | -1,01% | 1.022,74 | 1.025,19 | 1.011,225 | 14.385 |
| 28 Mar 2024 | 1.025,24 | 5,24 | 0,51% | 1.025,01 | 1.028,115 | 1.023,54 | 4.123 |
| 27 Mar 2024 | 1.020,00 | -1,46 | -0,14% | 1.019,65 | 1.022,895 | 1.018,145 | 7.069 |
| 26 Mar 2024 | 1.021,46 | 1,35 | 0,13% | 1.020,77 | 1.025,19 | 1.020,30 | 5.016 |
| 25 Mar 2024 | 1.020,11 | -0,98 | -0,10% | 1.020,70 | 1.021,805 | 1.017,845 | 11.650 |
| 22 Mar 2024 | 1.021,09 | -5,61 | -0,55% | 1.023,15 | 1.025,17 | 1.020,96 | 5.682 |
| 21 Mar 2024 | 1.026,70 | 16,26 | 1,61% | 1.025,75 | 1.027,555 | 1.022,155 | 12.001 |
| 20 Mar 2024 | 1.010,44 | 3,08 | 0,31% | 1.010,11 | 1.011,995 | 1.009,09 | 10.980 |
| 19 Mar 2024 | 1.007,36 | -0,51 | -0,05% | 1.004,72 | 1.007,36 | 998,89 | 47.699 |
| 18 Mar 2024 | 1.007,87 | 10,06 | 1,01% | 1.001,69 | 1.011,17 | 1.000,965 | 12.608 |
| 15 Mar 2024 | 997,81 | -7,89 | -0,78% | 1.005,22 | 1.008,24 | 997,145 | 13.789 |
| 14 Mar 2024 | 1.005,70 | -2,68 | -0,27% | 1.010,44 | 1.019,19 | 1.002,79 | 19.805 |
| 13 Mar 2024 | 1.008,38 | 1,88 | 0,19% | 1.011,08 | 1.011,155 | 1.007,435 | 33.832 |
| 12 Mar 2024 | 1.006,50 | 8,36 | 0,84% | 1.002,78 | 1.015,68 | 997,14 | 2.210 |
| 11 Mar 2024 | 998,14 | -7,52 | -0,75% | 998,89 | 999,425 | 993,30 | 11.795 |
| 08 Mar 2024 | 1.005,66 | 1,50 | 0,15% | 1.006,49 | 1.017,79 | 995,54 | 33.189 |
| 07 Mar 2024 | 1.004,16 | 6,09 | 0,61% | 993,12 | 1.005,55 | 991,53 | 20.370 |
| 06 Mar 2024 | 998,07 | 5,52 | 0,56% | 992,33 | 999,035 | 991,95 | 4.520 |
| 05 Mar 2024 | 992,55 | -8,57 | -0,86% | 998,96 | 999,225 | 991,30 | 3.281 |
| 04 Mar 2024 | 1.001,12 | 3,91 | 0,39% | 1.001,81 | 1.002,035 | 999,63 | 20.745 |
| 01 Mar 2024 | 997,21 | 6,94 | 0,70% | 995,74 | 1.012,04 | 990,975 | 7.411 |
| 29 Fev 2024 | 990,27 | 1,25 | 0,13% | 988,18 | 994,76 | 985,155 | 5.410 |
| 28 Fev 2024 | 989,02 | 1,36 | 0,14% | 989,77 | 990,21 | 985,385 | 4.087 |
| 27 Fev 2024 | 987,66 | -3,49 | -0,35% | 988,93 | 990,33 | 987,36 | 1.619 |
| 26 Fev 2024 | 991,15 | -1,72 | -0,17% | 991,20 | 994,05 | 990,265 | 32.952 |
| 23 Fev 2024 | 992,87 | 4,70 | 0,48% | 991,63 | 997,03 | 990,44 | 8.133 |
| 22 Fev 2024 | 988,17 | 19,99 | 2,06% | 981,05 | 990,005 | 978,545 | 12.585 |
