Cotações Históricas SPSC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Abr 2024 | 170,60 | 1,96 | 1,16% | 168,79 | 173,59 | 168,79 | 207.842 |
22 Abr 2024 | 168,64 | 3,15 | 1,90% | 166,15 | 171,36 | 165,69 | 223.760 |
19 Abr 2024 | 165,49 | 2,36 | 1,45% | 162,59 | 166,37 | 162,54 | 268.038 |
18 Abr 2024 | 163,13 | 1,43 | 0,88% | 161,99 | 165,26 | 160,58 | 243.514 |
17 Abr 2024 | 161,70 | -1,65 | -1,01% | 164,27 | 164,565 | 161,44 | 196.011 |
16 Abr 2024 | 163,35 | -2,58 | -1,55% | 164,405 | 166,135 | 162,94 | 168.088 |
15 Abr 2024 | 165,93 | -3,72 | -2,19% | 169,95 | 170,08 | 164,63 | 168.377 |
12 Abr 2024 | 169,65 | -0,25 | -0,15% | 168,71 | 170,07 | 166,77 | 205.244 |
11 Abr 2024 | 169,90 | -0,64 | -0,38% | 171,10 | 171,77 | 169,41 | 226.622 |
10 Abr 2024 | 170,54 | -9,03 | -5,03% | 175,419 | 175,419 | 169,61 | 202.675 |
09 Abr 2024 | 179,57 | 2,46 | 1,39% | 177,21 | 181,30 | 177,21 | 136.931 |
08 Abr 2024 | 177,11 | -2,22 | -1,24% | 179,99 | 180,48 | 176,21 | 149.192 |
05 Abr 2024 | 179,33 | 4,57 | 2,62% | 174,37 | 179,815 | 174,21 | 163.342 |
04 Abr 2024 | 174,76 | -0,13 | -0,07% | 177,13 | 179,115 | 174,44 | 131.446 |
03 Abr 2024 | 174,89 | -1,17 | -0,66% | 173,92 | 177,445 | 173,71 | 169.312 |
02 Abr 2024 | 176,06 | -8,18 | -4,44% | 181,50 | 181,50 | 174,64 | 177.945 |
01 Abr 2024 | 184,24 | -0,66 | -0,36% | 185,00 | 187,22 | 184,105 | 149.148 |
28 Mar 2024 | 184,90 | 1,01 | 0,55% | 184,48 | 186,575 | 182,73 | 297.912 |
27 Mar 2024 | 183,89 | 3,19 | 1,77% | 182,66 | 184,02 | 180,135 | 170.954 |
26 Mar 2024 | 180,70 | -0,98 | -0,54% | 183,44 | 184,015 | 180,19 | 136.240 |
25 Mar 2024 | 181,68 | -0,39 | -0,21% | 181,71 | 182,88 | 180,05 | 105.890 |
22 Mar 2024 | 182,07 | -1,42 | -0,77% | 182,01 | 183,99 | 179,99 | 91.703 |
21 Mar 2024 | 183,49 | -0,53 | -0,29% | 185,71 | 187,31 | 183,27 | 161.972 |
20 Mar 2024 | 184,02 | 3,11 | 1,72% | 181,07 | 186,245 | 180,70 | 153.825 |
19 Mar 2024 | 180,91 | 2,15 | 1,20% | 177,44 | 183,19 | 177,33 | 127.260 |
18 Mar 2024 | 178,76 | -1,26 | -0,70% | 181,04 | 182,18 | 178,47 | 168.063 |
15 Mar 2024 | 180,02 | -0,60 | -0,33% | 178,98 | 180,27 | 175,76 | 462.726 |
14 Mar 2024 | 180,62 | -2,86 | -1,56% | 182,59 | 183,89 | 179,46 | 169.087 |
13 Mar 2024 | 183,48 | 1,15 | 0,63% | 182,99 | 185,36 | 181,27 | 174.153 |
12 Mar 2024 | 182,33 | -1,76 | -0,96% | 184,02 | 185,98 | 181,655 | 124.860 |
11 Mar 2024 | 184,09 | -0,50 | -0,27% | 182,95 | 185,00 | 181,04 | 132.217 |
08 Mar 2024 | 184,59 | -0,57 | -0,31% | 186,53 | 188,73 | 183,71 | 125.320 |
07 Mar 2024 | 185,16 | 2,23 | 1,22% | 185,10 | 187,9293 | 183,89 | 145.460 |
06 Mar 2024 | 182,93 | 5,42 | 3,05% | 180,14 | 183,385 | 175,40 | 231.187 |
05 Mar 2024 | 177,51 | -12,00 | -6,33% | 187,63 | 189,20 | 177,41 | 176.695 |
04 Mar 2024 | 189,51 | 0,47 | 0,25% | 188,46 | 191,74 | 188,00 | 193.919 |
01 Mar 2024 | 189,04 | 3,88 | 2,10% | 186,88 | 189,44 | 185,41 | 165.640 |
29 Fev 2024 | 185,16 | 0,91 | 0,49% | 187,01 | 188,6523 | 182,51 | 350.191 |
28 Fev 2024 | 184,25 | -2,79 | -1,49% | 185,08 | 187,87 | 183,845 | 138.690 |
27 Fev 2024 | 187,04 | 2,90 | 1,57% | 185,95 | 187,73 | 183,85 | 190.139 |
26 Fev 2024 | 184,14 | 0,04 | 0,02% | 183,26 | 186,23 | 183,26 | 127.203 |
23 Fev 2024 | 184,10 | 1,15 | 0,63% | 184,24 | 187,19 | 182,49 | 164.496 |
22 Fev 2024 | 182,95 | 0,65 | 0,36% | 182,60 | 187,50 | 180,85 | 258.789 |
21 Fev 2024 | 182,30 | -4,38 | -2,35% | 183,47 | 184,28 | 179,75 | 166.934 |
20 Fev 2024 | 186,68 | -6,23 | -3,23% | 190,41 | 192,40 | 185,63 | 168.267 |
16 Fev 2024 | 192,91 | -3,76 | -1,91% | 196,32 | 197,34 | 192,09 | 137.469 |
15 Fev 2024 | 196,67 | 0,53 | 0,27% | 196,69 | 199,59 | 193,44 | 140.795 |
14 Fev 2024 | 196,14 | 3,03 | 1,57% | 196,18 | 198,06 | 190,35 | 186.614 |
13 Fev 2024 | 193,11 | -8,03 | -3,99% | 194,30 | 197,96 | 190,80 | 260.726 |
12 Fev 2024 | 201,14 | -9,85 | -4,67% | 213,43 | 215,32 | 200,5773 | 282.222 |
09 Fev 2024 | 210,99 | 27,22 | 14,81% | 198,77 | 218,74 | 192,05 | 674.569 |
08 Fev 2024 | 183,77 | 1,19 | 0,65% | 182,24 | 186,71 | 181,31 | 141.348 |
07 Fev 2024 | 182,58 | 2,28 | 1,26% | 181,56 | 185,08 | 179,77 | 101.843 |
06 Fev 2024 | 180,30 | 1,69 | 0,95% | 179,58 | 181,46 | 178,86 | 104.031 |
05 Fev 2024 | 178,61 | -1,24 | -0,69% | 178,49 | 181,64 | 175,90 | 189.631 |
02 Fev 2024 | 179,85 | -1,89 | -1,04% | 180,39 | 182,53 | 179,12 | 211.837 |
01 Fev 2024 | 181,74 | -2,06 | -1,12% | 184,89 | 185,8305 | 175,88 | 240.419 |
31 Jan 2024 | 183,80 | -6,41 | -3,37% | 190,02 | 190,02 | 183,28 | 186.491 |
30 Jan 2024 | 190,21 | -0,92 | -0,48% | 190,26 | 192,25 | 188,17 | 135.903 |
29 Jan 2024 | 191,13 | 4,53 | 2,43% | 186,67 | 191,74 | 186,67 | 101.225 |
26 Jan 2024 | 186,60 | 1,02 | 0,55% | 186,90 | 187,48 | 185,45 | 111.642 |
25 Jan 2024 | 185,58 | -1,79 | -0,96% | 189,97 | 189,97 | 184,3801 | 95.575 |