Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas SPBC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 34,8759 | 0,57 | 1,67% | 34,7149 | 35,0278 | 34,6542 | 0 |
| 25 Jul 2024 | 34,3028 | -0,25 | -0,72% | 34,4692 | 34,9004 | 34,1849 | 0 |
| 24 Jul 2024 | 34,5499 | -0,78 | -2,20% | 35,0855 | 35,1074 | 34,4865 | 0 |
| 23 Jul 2024 | 35,3278 | -0,23 | -0,64% | 35,4475 | 35,6019 | 35,3009 | 0 |
| 22 Jul 2024 | 35,5564 | 0,42 | 1,19% | 35,4012 | 35,5751 | 35,2524 | 0 |
| 19 Jul 2024 | 35,1398 | -0,04 | -0,11% | 35,1864 | 35,3172 | 35,0342 | 0 |
| 18 Jul 2024 | 35,1779 | -0,31 | -0,88% | 35,5107 | 35,6539 | 35,0129 | 0 |
| 17 Jul 2024 | 35,4903 | -0,53 | -1,48% | 35,6269 | 35,7497 | 35,4516 | 0 |
| 16 Jul 2024 | 36,0218 | 0,30 | 0,85% | 35,84 | 36,0423 | 35,7457 | 0 |
| 15 Jul 2024 | 35,7199 | 0,46 | 1,29% | 35,723 | 35,909 | 35,6009 | 0 |
| 12 Jul 2024 | 35,2635 | 0,19 | 0,55% | 35,1286 | 35,5662 | 35,1271 | 0 |
| 11 Jul 2024 | 35,0716 | -0,31 | -0,87% | 35,4662 | 35,5011 | 35,0337 | 0 |
| 10 Jul 2024 | 35,3784 | 0,33 | 0,94% | 35,1376 | 35,3906 | 35,0927 | 0 |
| 09 Jul 2024 | 35,0504 | 0,13 | 0,36% | 35,0484 | 35,125 | 35,0045 | 0 |
| 08 Jul 2024 | 34,9237 | 0,03 | 0,08% | 34,9867 | 35,0372 | 34,8334 | 0 |
| 05 Jul 2024 | 34,8951 | -0,02 | -0,06% | 34,6577 | 34,9274 | 34,626 | 0 |
| 03 Jul 2024 | 34,9157 | 0,08 | 0,22% | 34,7434 | 34,9435 | 34,7434 | 0 |
| 02 Jul 2024 | 34,8386 | 0,13 | 0,37% | 34,5951 | 34,8386 | 34,5694 | 0 |
| 01 Jul 2024 | 34,7118 | 0,29 | 0,84% | 34,6905 | 34,7504 | 34,4912 | 0 |
| 28 Jun 2024 | 34,4213 | -0,20 | -0,58% | 34,7086 | 34,9076 | 34,3804 | 0 |
| 27 Jun 2024 | 34,6238 | 0,04 | 0,12% | 34,6033 | 34,7405 | 34,5555 | 0 |
| 26 Jun 2024 | 34,5816 | -0,01 | -0,04% | 34,4878 | 34,6328 | 34,439 | 0 |
| 25 Jun 2024 | 34,5959 | 0,17 | 0,50% | 34,4736 | 34,6091 | 34,4193 | 0 |
| 24 Jun 2024 | 34,4249 | -0,36 | -1,03% | 34,6235 | 34,8081 | 34,4103 | 0 |
| 21 Jun 2024 | 34,782 | -0,08 | -0,24% | 34,7504 | 34,8273 | 34,6553 | 0 |
| 20 Jun 2024 | 34,8654 | -0,06 | -0,16% | 35,0418 | 35,095 | 34,746 | 0 |
| 18 Jun 2024 | 34,9207 | -0,03 | -0,07% | 34,9651 | 34,9651 | 34,8194 | 0 |
| 17 Jun 2024 | 34,9469 | 0,32 | 0,92% | 34,6202 | 35,0601 | 34,5431 | 0 |
| 14 Jun 2024 | 34,6272 | -0,05 | -0,14% | 34,6089 | 34,6462 | 34,5063 | 0 |
| 13 Jun 2024 | 34,6766 | 0,02 | 0,06% | 34,787 | 34,787 | 34,4901 | 0 |
| 12 Jun 2024 | 34,6548 | 0,38 | 1,12% | 34,7549 | 34,9396 | 34,6125 | 0 |
| 11 Jun 2024 | 34,2721 | -0,11 | -0,32% | 34,0714 | 34,2721 | 33,9251 | 0 |
| 10 Jun 2024 | 34,3806 | 0,13 | 0,38% | 34,2042 | 34,4122 | 34,1738 | 0 |
| 07 Jun 2024 | 34,2511 | -0,11 | -0,32% | 34,3333 | 34,53 | 34,1928 | 0 |
| 06 Jun 2024 | 34,3615 | -0,05 | -0,15% | 34,4177 | 34,4736 | 34,2721 | 0 |
| 05 Jun 2024 | 34,412 | 0,44 | 1,30% | 34,1603 | 34,4174 | 34,0119 | 0 |
| 04 Jun 2024 | 33,9699 | 0,12 | 0,36% | 33,8148 | 34,0494 | 33,7459 | 0 |
| 03 Jun 2024 | 33,8488 | 0,09 | 0,27% | 33,7778 | 33,9974 | 33,5177 | 0 |
| 31 Mai 2024 | 33,7566 | 0,19 | 0,55% | 33,5852 | 33,7594 | 33,1379 | 0 |
| 30 Mai 2024 | 33,5709 | -0,06 | -0,19% | 33,6366 | 33,7646 | 33,4727 | 0 |
| 29 Mai 2024 | 33,6358 | -0,33 | -0,98% | 33,6728 | 33,7743 | 33,6358 | 0 |
| 28 Mai 2024 | 33,9674 | -0,03 | -0,10% | 33,9955 | 3.069.235,60 | 13,3488 | 0 |
| 24 Mai 2024 | 34,0002 | 0,34 | 1,02% | 33,6799 | 34,0308 | 33,6799 | 0 |
| 23 Mai 2024 | 33,6565 | -0,37 | -1,09% | 34,2131 | 34,215 | 33,5888 | 0 |
| 22 Mai 2024 | 34,029 | -0,08 | -0,24% | 34,1036 | 34,17 | 33,8883 | 0 |
| 21 Mai 2024 | 34,1097 | 0,03 | 0,09% | 34,0651 | 34,1558 | 34,0315 | 0 |
| 20 Mai 2024 | 34,0796 | 0,19 | 0,56% | 33,891 | 34,0834 | 33,891 | 0 |
| 17 Mai 2024 | 33,8883 | 0,15 | 0,44% | 33,8324 | 33,8883 | 33,7306 | 0 |
| 16 Mai 2024 | 33,7396 | -0,12 | -0,37% | 33,8718 | 33,957 | 33,7396 | 0 |
| 15 Mai 2024 | 33,8643 | 0,64 | 1,92% | 33,5288 | 33,8862 | 33,4728 | 0 |
| 14 Mai 2024 | 33,2265 | 0,08 | 0,23% | 33,1069 | 33,2572 | 33,0324 | 0 |
| 13 Mai 2024 | 33,1499 | 0,12 | 0,38% | 33,2415 | 33,2415 | 33,0643 | 0 |
| 10 Mai 2024 | 33,0249 | -0,03 | -0,10% | 33,19 | 33,2559 | 32,9423 | 0 |
| 09 Mai 2024 | 33,0593 | 0,19 | 0,57% | 32,8674 | 33,0701 | 32,7736 | 0 |
| 08 Mai 2024 | 32,8704 | -0,01 | -0,02% | 32,7388 | 32,9317 | 32,7332 | 0 |
| 07 Mai 2024 | 32,8756 | 0,00 | 0,00% | 32,9094 | 32,9874 | 32,8147 | 0 |
| 06 Mai 2024 | 32,8753 | 0,38 | 1,18% | 32,7178 | 32,8753 | 32,6878 | 0 |
| 03 Mai 2024 | 32,493 | 0,54 | 1,69% | 32,4392 | 32,5412 | 32,2906 | 0 |
| 02 Mai 2024 | 31,954 | 0,42 | 1,34% | 31,8822 | 32,0011 | 31,5528 | 0 |
| 01 Mai 2024 | 31,5328 | -0,21 | -0,67% | 31,6257 | 32,127 | 31,4874 | 0 |
| 30 Abr 2024 | 31,7457 | -0,71 | -2,19% | 32,4441 | 32,4441 | 31,7457 | 0 |
| 29 Abr 2024 | 32,4566 | 0,05 | 0,16% | 32,4367 | 32,4947 | 32,2645 | 0 |
