Cotações Históricas SPF1
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 37,4889 | -0,15 | -0,40% | 37,4889 | 37,4889 | 37,4889 | 270 |
18 Jul 2024 | 37,64 | -0,03 | -0,07% | 37,6321 | 37,6401 | 37,6321 | 536 |
17 Jul 2024 | 37,6671 | -0,03 | -0,08% | 37,4339 | 37,7477 | 37,4339 | 1.744 |
16 Jul 2024 | 37,6967 | -0,06 | -0,15% | 37,6967 | 37,6967 | 37,6967 | 20 |
15 Jul 2024 | 37,7539 | 0,04 | 0,10% | 37,7551 | 37,8109 | 37,7539 | 159 |
12 Jul 2024 | 37,7171 | 0,43 | 1,16% | 37,7171 | 37,7171 | 37,7171 | 50 |
11 Jul 2024 | 37,2859 | 0,00 | 0,00% | 37,2859 | 37,2859 | 37,2859 | 0 |
10 Jul 2024 | 37,2859 | 0,00 | 0,00% | 37,2859 | 37,2859 | 37,2859 | 0 |
09 Jul 2024 | 37,2859 | 0,00 | 0,00% | 37,2859 | 37,2859 | 37,2859 | 0 |
08 Jul 2024 | 37,2859 | 0,12 | 0,33% | 37,1701 | 37,2859 | 37,1701 | 473 |
05 Jul 2024 | 37,1619 | -0,18 | -0,48% | 36,7397 | 37,1619 | 36,7397 | 702 |
04 Jul 2024 | 37,3407 | 0,00 | 0,00% | 37,3407 | 37,3407 | 37,3407 | 0 |
03 Jul 2024 | 37,3407 | 0,00 | 0,00% | 37,3407 | 37,3407 | 37,3407 | 0 |
02 Jul 2024 | 37,3407 | 0,05 | 0,13% | 36,7551 | 37,3407 | 36,7551 | 406 |
01 Jul 2024 | 37,2929 | 0,10 | 0,27% | 37,1731 | 37,2929 | 37,1731 | 803 |
28 Jun 2024 | 37,1931 | 0,18 | 0,49% | 37,1801 | 37,1931 | 37,1801 | 549 |
27 Jun 2024 | 37,0129 | 0,00 | 0,00% | 37,0129 | 37,0129 | 37,0129 | 0 |
26 Jun 2024 | 37,0129 | 0,00 | 0,00% | 37,0129 | 37,0129 | 37,0129 | 0 |
25 Jun 2024 | 37,0129 | 0,00 | 0,00% | 37,0129 | 37,0129 | 37,0129 | 0 |
24 Jun 2024 | 37,0129 | 0,33 | 0,89% | 37,0129 | 37,0129 | 37,0129 | 5 |
21 Jun 2024 | 36,6872 | 0,00 | 0,00% | 36,6872 | 36,6872 | 36,6872 | 0 |
20 Jun 2024 | 36,6872 | -0,37 | -1,00% | 36,6872 | 36,6872 | 36,6872 | 173 |
19 Jun 2024 | 37,0589 | 0,16 | 0,42% | 37,0589 | 37,0589 | 37,0589 | 112 |
18 Jun 2024 | 36,9021 | -0,05 | -0,14% | 36,9021 | 36,9021 | 36,9021 | 244 |
17 Jun 2024 | 36,952 | -0,45 | -1,19% | 36,9759 | 36,9759 | 36,952 | 19 |
14 Jun 2024 | 37,397 | 0,00 | 0,00% | 37,397 | 37,397 | 37,397 | 0 |
13 Jun 2024 | 37,397 | 0,30 | 0,82% | 37,2791 | 37,397 | 37,2791 | 7.490 |
12 Jun 2024 | 37,0921 | 0,03 | 0,09% | 37,0921 | 37,0921 | 37,0921 | 120 |
11 Jun 2024 | 37,0589 | 0,00 | 0,00% | 37,0589 | 37,0589 | 37,0589 | 0 |
10 Jun 2024 | 37,0589 | 0,00 | 0,00% | 37,0589 | 37,0589 | 37,0589 | 0 |
07 Jun 2024 | 37,0589 | -0,32 | -0,86% | 37,0579 | 37,0589 | 37,0579 | 2 |
06 Jun 2024 | 37,3821 | 0,33 | 0,88% | 37,3821 | 37,3821 | 37,3821 | 25 |
05 Jun 2024 | 37,0549 | 0,17 | 0,47% | 37,0549 | 37,0549 | 37,0549 | 1 |
04 Jun 2024 | 36,8831 | -0,05 | -0,15% | 36,8831 | 36,8911 | 36,8831 | 2.189 |
03 Jun 2024 | 36,9379 | 0,02 | 0,05% | 36,8999 | 36,9379 | 36,8999 | 3 |
31 Mai 2024 | 36,92 | 0,00 | 0,00% | 36,92 | 36,92 | 36,92 | 0 |
30 Mai 2024 | 36,92 | -0,16 | -0,44% | 36,92 | 36,92 | 36,92 | 120 |
29 Mai 2024 | 37,0841 | 0,00 | 0,00% | 37,0841 | 37,0841 | 37,0841 | 0 |
28 Mai 2024 | 37,0841 | 0,04 | 0,11% | 37,0841 | 37,0841 | 37,0841 | 170 |
27 Mai 2024 | 37,0441 | 0,06 | 0,17% | 36,6971 | 37,0441 | 36,6971 | 272 |
24 Mai 2024 | 36,9819 | -0,27 | -0,72% | 36,9819 | 36,9819 | 36,9819 | 5 |
23 Mai 2024 | 37,2519 | 0,04 | 0,10% | 37,2519 | 37,2519 | 37,2519 | 5 |
22 Mai 2024 | 37,2151 | 0,00 | 0,00% | 37,2151 | 37,2151 | 37,2151 | 0 |
21 Mai 2024 | 37,2151 | 0,00 | 0,00% | 37,2151 | 37,2151 | 37,2151 | 0 |
20 Mai 2024 | 37,2151 | -0,19 | -0,50% | 37,2151 | 37,2151 | 37,2151 | 20 |
17 Mai 2024 | 37,4011 | 0,00 | 0,00% | 37,4011 | 37,4011 | 37,4011 | 0 |
16 Mai 2024 | 37,4011 | 0,00 | 0,00% | 37,4011 | 37,4011 | 37,4011 | 0 |
15 Mai 2024 | 37,4011 | 0,96 | 2,64% | 36,99 | 37,4011 | 36,9601 | 3.801 |
14 Mai 2024 | 36,4405 | 0,00 | 0,00% | 36,4405 | 36,4405 | 36,4405 | 0 |
13 Mai 2024 | 36,4405 | -0,46 | -1,26% | 37,1625 | 37,1625 | 36,4405 | 391 |
10 Mai 2024 | 36,9039 | 0,00 | 0,00% | 36,9039 | 36,9039 | 36,9039 | 0 |
09 Mai 2024 | 36,9039 | 0,00 | 0,00% | 36,9039 | 36,9039 | 36,9039 | 0 |
08 Mai 2024 | 36,9039 | -0,02 | -0,05% | 36,9039 | 36,9039 | 36,9039 | 80 |
07 Mai 2024 | 36,9229 | 0,25 | 0,67% | 36,9229 | 36,9229 | 36,9229 | 2 |
06 Mai 2024 | 36,6771 | 0,30 | 0,83% | 36,6651 | 36,7389 | 36,6651 | 624 |
03 Mai 2024 | 36,3761 | 0,02 | 0,05% | 36,2743 | 36,3761 | 36,2743 | 1.585 |
02 Mai 2024 | 36,3579 | -0,04 | -0,10% | 36,4519 | 36,4519 | 36,3579 | 2 |
30 Abr 2024 | 36,3961 | 0,12 | 0,32% | 36,2136 | 36,3961 | 36,2136 | 325 |
29 Abr 2024 | 36,2791 | 0,00 | 0,00% | 36,2791 | 36,2791 | 36,2791 | 0 |
26 Abr 2024 | 36,2791 | 0,00 | 0,00% | 36,2791 | 36,2791 | 36,2791 | 0 |
25 Abr 2024 | 36,2791 | -0,10 | -0,26% | 36,2791 | 36,2791 | 36,2791 | 93 |
24 Abr 2024 | 36,3749 | 0,00 | 0,00% | 36,3749 | 36,3749 | 36,3749 | 0 |
23 Abr 2024 | 36,3749 | 0,24 | 0,66% | 36,3199 | 36,3749 | 36,3199 | 6 |