Cotações Históricas SSPY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
04 Jul 2024 | 153,845 | -0,77 | -0,50% | 153,845 | 153,845 | 153,845 | 1.620 |
03 Jul 2024 | 154,615 | -4,68 | -2,93% | 161,25 | 161,25 | 151,985 | 4.675 |
02 Jul 2024 | 159,29 | -2,04 | -1,26% | 160,91 | 166,27 | 146,855 | 979 |
01 Jul 2024 | 161,33 | 3,28 | 2,08% | 161,33 | 161,33 | 161,33 | 62 |
28 Jun 2024 | 158,05 | -2,05 | -1,28% | 158,05 | 158,05 | 158,05 | 1.500 |
27 Jun 2024 | 160,095 | -1,51 | -0,93% | 160,095 | 160,095 | 160,095 | 4 |
26 Jun 2024 | 161,60 | 0,75 | 0,47% | 161,60 | 161,60 | 161,60 | 34 |
25 Jun 2024 | 160,85 | 2,28 | 1,43% | 160,85 | 160,85 | 160,85 | 1.230 |
24 Jun 2024 | 158,575 | -2,05 | -1,28% | 158,575 | 158,575 | 158,575 | 2 |
21 Jun 2024 | 160,625 | 2,85 | 1,81% | 160,64 | 175,215 | 147,92 | 24.278 |
20 Jun 2024 | 157,77 | 0,34 | 0,22% | 161,36 | 168,545 | 143,555 | 3.736 |
19 Jun 2024 | 157,425 | -1,81 | -1,14% | 157,425 | 157,425 | 157,425 | 1.504 |
18 Jun 2024 | 159,235 | -2,81 | -1,73% | 159,235 | 159,235 | 159,235 | 1.018 |
17 Jun 2024 | 162,045 | -2,12 | -1,29% | 162,045 | 162,045 | 162,045 | 16 |
14 Jun 2024 | 164,165 | 0,84 | 0,52% | 163,82 | 178,335 | 150,675 | 64.722 |
13 Jun 2024 | 163,32 | 2,90 | 1,81% | 162,14 | 164,16 | 160,195 | 4.524 |
12 Jun 2024 | 160,42 | -9,57 | -5,63% | 163,11 | 173,68 | 147,96 | 64.864 |
11 Jun 2024 | 169,985 | -0,11 | -0,06% | 169,985 | 169,985 | 169,985 | 2.001 |
10 Jun 2024 | 170,095 | 0,78 | 0,46% | 170,095 | 170,095 | 170,095 | 45 |
07 Jun 2024 | 169,31 | 0,50 | 0,30% | 167,33 | 184,50 | 157,51 | 57.851 |
06 Jun 2024 | 168,805 | -2,95 | -1,71% | 169,13 | 185,725 | 155,02 | 33.206 |
05 Jun 2024 | 171,75 | -5,47 | -3,08% | 171,75 | 171,75 | 171,75 | 65 |
04 Jun 2024 | 177,215 | 0,71 | 0,40% | 175,62 | 191,045 | 162,26 | 29.443 |
03 Jun 2024 | 176,505 | -7,34 | -3,99% | 176,505 | 176,505 | 176,505 | 327 |
31 Mai 2024 | 183,845 | 4,63 | 2,58% | 183,845 | 183,845 | 183,845 | 160 |
30 Mai 2024 | 179,215 | 1,60 | 0,90% | 179,215 | 179,215 | 179,215 | 744 |
29 Mai 2024 | 177,615 | 4,41 | 2,54% | 175,39 | 195,28 | 163,055 | 48.453 |
28 Mai 2024 | 173,21 | -0,03 | -0,01% | 173,21 | 173,21 | 173,21 | 1.841 |
24 Mai 2024 | 173,235 | 0,05 | 0,03% | 177,63 | 195,54 | 161,525 | 34.754 |
23 Mai 2024 | 173,19 | 0,95 | 0,55% | 173,19 | 173,19 | 173,19 | 1.745 |
22 Mai 2024 | 172,24 | -0,52 | -0,30% | 172,24 | 172,24 | 172,24 | 1 |
21 Mai 2024 | 172,755 | 0,75 | 0,44% | 172,755 | 172,755 | 172,755 | 2 |
20 Mai 2024 | 172,005 | -2,59 | -1,48% | 178,96 | 180,725 | 160,285 | 488 |
17 Mai 2024 | 174,595 | 1,76 | 1,02% | 174,595 | 174,595 | 174,595 | 440 |
16 Mai 2024 | 172,83 | -3,39 | -1,92% | 172,37 | 173,46 | 172,37 | 4.305 |
15 Mai 2024 | 176,215 | -7,28 | -3,97% | 181,17 | 183,145 | 163,34 | 1 |
14 Mai 2024 | 183,495 | -1,17 | -0,63% | 183,00 | 187,655 | 183,00 | 1.739 |
13 Mai 2024 | 184,66 | -0,55 | -0,29% | 184,66 | 184,66 | 184,66 | 0 |
10 Mai 2024 | 185,205 | -1,65 | -0,88% | 183,90 | 187,785 | 179,175 | 8.452 |
09 Mai 2024 | 186,85 | -2,75 | -1,45% | 187,41 | 187,41 | 186,575 | 5.906 |
08 Mai 2024 | 189,60 | 2,06 | 1,10% | 189,60 | 189,60 | 189,60 | 0 |
07 Mai 2024 | 187,54 | -8,89 | -4,52% | 187,54 | 187,54 | 187,54 | 0 |
03 Mai 2024 | 196,425 | -10,28 | -4,97% | 201,91 | 220,865 | 170,625 | 174.544 |
02 Mai 2024 | 206,705 | -2,01 | -0,96% | 204,46 | 228,80 | 184,02 | 27.225 |
01 Mai 2024 | 208,715 | 7,96 | 3,96% | 208,715 | 208,715 | 208,715 | 0 |
30 Abr 2024 | 200,76 | 3,66 | 1,85% | 199,50 | 203,205 | 197,66 | 3.989 |
29 Abr 2024 | 197,105 | -2,45 | -1,23% | 197,105 | 197,105 | 197,105 | 0 |
26 Abr 2024 | 199,555 | -10,12 | -4,83% | 200,89 | 223,52 | 178,12 | 23.914 |
25 Abr 2024 | 209,675 | 5,24 | 2,56% | 207,37 | 217,49 | 190,24 | 23.511 |
24 Abr 2024 | 204,435 | 0,55 | 0,27% | 203,29 | 224,38 | 180,995 | 21.352 |
23 Abr 2024 | 203,885 | -12,94 | -5,97% | 203,885 | 203,885 | 203,885 | 0 |
22 Abr 2024 | 216,825 | 3,61 | 1,70% | 216,825 | 216,825 | 216,825 | 0 |
19 Abr 2024 | 213,21 | 7,89 | 3,84% | 212,10 | 218,54 | 187,10 | 10 |
18 Abr 2024 | 205,32 | -1,61 | -0,78% | 208,54 | 230,33 | 201,39 | 221 |
17 Abr 2024 | 206,93 | 1,90 | 0,93% | 204,31 | 211,155 | 182,94 | 25.107 |
16 Abr 2024 | 205,03 | 9,23 | 4,71% | 204,37 | 210,695 | 179,23 | 27.776 |
15 Abr 2024 | 195,80 | 1,76 | 0,90% | 191,53 | 212,725 | 169,925 | 587 |
12 Abr 2024 | 194,045 | 1,19 | 0,62% | 195,39 | 195,39 | 193,965 | 1.935 |
11 Abr 2024 | 192,855 | 1,88 | 0,99% | 191,71 | 198,31 | 185,86 | 724 |
10 Abr 2024 | 190,97 | 3,52 | 1,88% | 192,14 | 213,685 | 168,625 | 4.016 |
09 Abr 2024 | 187,45 | 3,27 | 1,78% | 187,45 | 187,45 | 187,45 | 0 |
08 Abr 2024 | 184,175 | -1,77 | -0,95% | 184,21 | 207,50 | 182,24 | 911 |