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 SPYE
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 11,21 | 0,07 | 0,63% | 11,21 | 11,21 | 11,21 | 0 |
| 25 Jul 2024 | 11,1395 | 0,12 | 1,06% | 11,1395 | 11,1395 | 11,1395 | 0 |
| 24 Jul 2024 | 11,0225 | 0,33 | 3,12% | 11,0225 | 11,0225 | 11,0225 | 0 |
| 23 Jul 2024 | 10,689 | -0,06 | -0,51% | 10,689 | 10,689 | 10,689 | 0 |
| 22 Jul 2024 | 10,744 | -0,20 | -1,83% | 10,744 | 10,744 | 10,744 | 0 |
| 19 Jul 2024 | 10,944 | 0,36 | 3,44% | 10,944 | 10,944 | 10,944 | 0 |
| 18 Jul 2024 | 10,58 | 0,06 | 0,59% | 10,58 | 10,58 | 10,58 | 0 |
| 17 Jul 2024 | 10,518 | 0,02 | 0,21% | 10,518 | 10,518 | 10,518 | 0 |
| 16 Jul 2024 | 10,496 | -0,14 | -1,28% | 10,496 | 10,496 | 10,496 | 0 |
| 15 Jul 2024 | 10,6325 | -0,10 | -0,90% | 10,6325 | 10,6325 | 10,6325 | 0 |
| 12 Jul 2024 | 10,7295 | -0,04 | -0,33% | 10,7295 | 10,7295 | 10,7295 | 0 |
| 11 Jul 2024 | 10,765 | -0,33 | -2,97% | 10,765 | 10,765 | 10,765 | 0 |
| 10 Jul 2024 | 11,095 | 0,09 | 0,79% | 11,095 | 11,095 | 11,095 | 0 |
| 09 Jul 2024 | 11,0085 | -0,02 | -0,14% | 11,0085 | 11,0085 | 11,0085 | 0 |
| 08 Jul 2024 | 11,0235 | 0,20 | 1,83% | 11,0235 | 11,0235 | 11,0235 | 0 |
| 05 Jul 2024 | 10,825 | -0,06 | -0,51% | 10,825 | 10,825 | 10,825 | 0 |
| 04 Jul 2024 | 10,881 | 0,00 | 0,00% | 10,881 | 10,881 | 10,881 | 0 |
| 03 Jul 2024 | 10,881 | -0,24 | -2,17% | 10,881 | 10,881 | 10,881 | 0 |
| 02 Jul 2024 | 11,122 | -0,29 | -2,58% | 11,122 | 11,122 | 11,122 | 0 |
| 01 Jul 2024 | 11,416 | 0,15 | 1,37% | 11,416 | 11,416 | 11,416 | 0 |
| 28 Jun 2024 | 11,2615 | 0,02 | 0,17% | 11,2615 | 11,2615 | 11,2615 | 0 |
| 27 Jun 2024 | 11,2425 | 0,01 | 0,12% | 11,2425 | 11,2425 | 11,2425 | 0 |
| 26 Jun 2024 | 11,2295 | 0,19 | 1,74% | 11,2295 | 11,2295 | 11,2295 | 0 |
| 25 Jun 2024 | 11,0375 | 0,16 | 1,50% | 11,0375 | 11,0375 | 11,0375 | 0 |
| 24 Jun 2024 | 10,874 | -0,07 | -0,64% | 10,874 | 10,874 | 10,874 | 0 |
| 21 Jun 2024 | 10,9445 | -0,15 | -1,31% | 10,9445 | 10,9445 | 10,9445 | 0 |
| 20 Jun 2024 | 11,0895 | 0,13 | 1,19% | 11,0895 | 11,0895 | 11,0895 | 0 |
| 19 Jun 2024 | 10,9595 | 0,00 | 0,00% | 10,9595 | 10,9595 | 10,9595 | 0 |
| 18 Jun 2024 | 10,9595 | 0,04 | 0,32% | 10,9595 | 10,9595 | 10,9595 | 0 |
| 17 Jun 2024 | 10,9245 | 0,18 | 1,69% | 10,9245 | 10,9245 | 10,9245 | 0 |
| 14 Jun 2024 | 10,743 | 0,25 | 2,36% | 10,743 | 10,743 | 10,743 | 0 |
| 13 Jun 2024 | 10,4955 | 0,36 | 3,55% | 10,232 | 11,111 | 9,4405 | 300 |
| 12 Jun 2024 | 10,1355 | 0,08 | 0,81% | 10,1355 | 10,1355 | 10,1355 | 0 |
| 11 Jun 2024 | 10,0545 | 0,28 | 2,83% | 10,0545 | 10,0545 | 10,0545 | 0 |
| 10 Jun 2024 | 9,778 | 0,32 | 3,36% | 9,778 | 9,778 | 9,778 | 0 |
| 07 Jun 2024 | 9,4605 | -0,30 | -3,12% | 9,4605 | 9,4605 | 9,4605 | 0 |
| 06 Jun 2024 | 9,765 | -0,54 | -5,25% | 9,765 | 9,765 | 9,765 | 0 |
| 05 Jun 2024 | 10,3065 | 0,11 | 1,03% | 10,287 | 10,3065 | 10,239 | 50 |
| 04 Jun 2024 | 10,201 | 0,16 | 1,62% | 10,201 | 10,201 | 10,201 | 0 |
| 03 Jun 2024 | 10,038 | -0,43 | -4,14% | 10,038 | 10,038 | 10,038 | 0 |
| 31 Mai 2024 | 10,471 | 0,18 | 1,76% | 10,471 | 10,471 | 10,471 | 0 |
| 30 Mai 2024 | 10,29 | -0,34 | -3,20% | 10,383 | 11,3445 | 9,3905 | 280 |
| 29 Mai 2024 | 10,6305 | 0,26 | 2,47% | 10,6305 | 10,6305 | 10,6305 | 0 |
| 28 Mai 2024 | 10,3745 | -0,13 | -1,23% | 10,357 | 11,2525 | 9,452 | 290 |
| 24 Mai 2024 | 10,504 | 0,06 | 0,62% | 10,504 | 10,504 | 10,504 | 0 |
| 23 Mai 2024 | 10,439 | 0,08 | 0,79% | 10,439 | 10,439 | 10,439 | 0 |
| 22 Mai 2024 | 10,3575 | 0,21 | 2,11% | 10,3575 | 10,3575 | 10,3575 | 0 |
| 21 Mai 2024 | 10,1435 | 0,14 | 1,37% | 10,1435 | 10,1435 | 10,1435 | 0 |
| 20 Mai 2024 | 10,0065 | -0,02 | -0,19% | 10,0065 | 10,0065 | 10,0065 | 0 |
| 17 Mai 2024 | 10,0255 | -0,07 | -0,70% | 10,0255 | 10,0255 | 10,0255 | 0 |
| 16 Mai 2024 | 10,0965 | -0,04 | -0,36% | 10,0965 | 10,0965 | 10,0965 | 0 |
| 15 Mai 2024 | 10,133 | 0,08 | 0,85% | 10,133 | 10,133 | 10,133 | 0 |
| 14 Mai 2024 | 10,048 | -0,11 | -1,13% | 10,048 | 10,048 | 10,048 | 0 |
| 13 Mai 2024 | 10,1625 | -0,09 | -0,85% | 10,1625 | 10,1625 | 10,1625 | 0 |
| 10 Mai 2024 | 10,2495 | 0,02 | 0,18% | 10,2495 | 10,2495 | 10,2495 | 0 |
| 09 Mai 2024 | 10,2315 | 0,07 | 0,69% | 10,2315 | 10,2315 | 10,2315 | 0 |
| 08 Mai 2024 | 10,1615 | 0,36 | 3,67% | 10,1615 | 10,1615 | 10,1615 | 0 |
| 07 Mai 2024 | 9,8015 | -0,19 | -1,92% | 9,8015 | 9,8015 | 9,8015 | 0 |
| 03 Mai 2024 | 9,9935 | 0,04 | 0,43% | 9,9935 | 9,9935 | 9,9935 | 0 |
| 02 Mai 2024 | 9,9505 | -0,04 | -0,38% | 9,9505 | 9,9505 | 9,9505 | 0 |
| 01 Mai 2024 | 9,9885 | 0,36 | 3,76% | 9,82 | 11,1575 | 8,6425 | 620 |
| 30 Abr 2024 | 9,6265 | -0,19 | -1,92% | 9,762 | 11,498 | 7,8485 | 100 |
| 29 Abr 2024 | 9,815 | -0,30 | -2,97% | 9,815 | 9,815 | 9,815 | 0 |
