Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas SPFS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 59,9399 | 0,62 | 1,05% | 59,4484 | 59,9399 | 59,3601 | 277 |
| 25 Jul 2024 | 59,3199 | 0,25 | 0,43% | 59,6099 | 59,6099 | 59,3199 | 247 |
| 24 Jul 2024 | 59,0665 | -0,15 | -0,26% | 59,0665 | 59,0665 | 59,0665 | 18 |
| 23 Jul 2024 | 59,2199 | 0,37 | 0,63% | 59,2199 | 59,2199 | 59,2199 | 2 |
| 22 Jul 2024 | 58,8499 | 0,08 | 0,14% | 58,3472 | 58,8699 | 58,3472 | 455 |
| 19 Jul 2024 | 58,7699 | -0,37 | -0,63% | 58,5301 | 58,7699 | 58,5301 | 346 |
| 18 Jul 2024 | 59,1411 | -0,47 | -0,79% | 59,4799 | 59,4799 | 59,1411 | 166 |
| 17 Jul 2024 | 59,6131 | 0,77 | 1,31% | 59,5196 | 59,6131 | 59,5196 | 196 |
| 16 Jul 2024 | 58,8399 | 0,16 | 0,28% | 58,8399 | 58,8399 | 58,8399 | 20 |
| 15 Jul 2024 | 58,6755 | -1,32 | -2,21% | 59,4277 | 59,6297 | 58,6755 | 439 |
| 12 Jul 2024 | 60,00 | 1,52 | 2,60% | 58,7801 | 60,00 | 58,7801 | 28 |
| 11 Jul 2024 | 58,4799 | 0,62 | 1,07% | 58,4135 | 58,6199 | 58,4135 | 145 |
| 10 Jul 2024 | 57,8629 | 0,00 | 0,00% | 57,8629 | 57,8629 | 57,8629 | 0 |
| 09 Jul 2024 | 57,8629 | 0,00 | 0,00% | 57,8629 | 57,8629 | 57,8629 | 0 |
| 08 Jul 2024 | 57,8629 | 0,29 | 0,50% | 57,7838 | 57,9199 | 57,7671 | 118 |
| 05 Jul 2024 | 57,5729 | 0,07 | 0,13% | 57,2973 | 57,5729 | 57,2973 | 149 |
| 04 Jul 2024 | 57,5001 | -0,35 | -0,61% | 57,6099 | 57,6099 | 57,5001 | 103 |
| 03 Jul 2024 | 57,8512 | -0,52 | -0,90% | 58,4258 | 58,4258 | 57,6229 | 160 |
| 02 Jul 2024 | 58,3754 | -0,43 | -0,74% | 58,3599 | 58,3754 | 58,1224 | 530 |
| 01 Jul 2024 | 58,8082 | -0,29 | -0,49% | 58,7175 | 58,9539 | 58,6199 | 345 |
| 28 Jun 2024 | 59,0999 | 0,25 | 0,42% | 59,0999 | 59,0999 | 59,0999 | 50 |
| 27 Jun 2024 | 58,8539 | -0,59 | -0,99% | 59,1299 | 59,1299 | 58,8539 | 54 |
| 26 Jun 2024 | 59,4406 | -0,01 | -0,02% | 59,20 | 59,4406 | 59,1739 | 153 |
| 25 Jun 2024 | 59,4549 | 0,49 | 0,83% | 59,2999 | 59,4549 | 59,2239 | 159 |
| 24 Jun 2024 | 58,9639 | 0,30 | 0,52% | 58,8589 | 58,9639 | 58,7401 | 152 |
| 21 Jun 2024 | 58,6601 | -0,09 | -0,15% | 58,6601 | 58,6601 | 58,6601 | 20 |
| 20 Jun 2024 | 58,7454 | 0,44 | 0,75% | 58,4699 | 58,7454 | 58,4699 | 571 |
| 19 Jun 2024 | 58,3099 | -0,23 | -0,40% | 58,3099 | 58,3099 | 58,3099 | 350 |
| 18 Jun 2024 | 58,5418 | 0,25 | 0,43% | 58,3699 | 58,5418 | 58,208 | 99 |
| 17 Jun 2024 | 58,2929 | -0,25 | -0,42% | 58,5299 | 58,5299 | 58,2899 | 91 |
| 14 Jun 2024 | 58,5399 | 0,37 | 0,63% | 58,5399 | 58,5399 | 58,5399 | 17 |
| 13 Jun 2024 | 58,1711 | -0,08 | -0,13% | 58,2473 | 58,2473 | 58,1699 | 70 |
| 12 Jun 2024 | 58,2486 | -0,53 | -0,90% | 58,8136 | 58,8136 | 58,20 | 599 |
| 11 Jun 2024 | 58,7801 | 0,05 | 0,09% | 58,9399 | 58,9399 | 58,7301 | 144 |
| 10 Jun 2024 | 58,73 | 0,45 | 0,77% | 58,8828 | 58,8828 | 58,4501 | 3.360 |
| 07 Jun 2024 | 58,2799 | 0,09 | 0,15% | 57,8732 | 58,2799 | 57,8732 | 555 |
| 06 Jun 2024 | 58,1937 | 0,15 | 0,26% | 57,9299 | 58,1937 | 57,655 | 118 |
| 05 Jun 2024 | 58,0438 | 0,66 | 1,16% | 57,7899 | 58,0849 | 57,7399 | 809 |
| 04 Jun 2024 | 57,38 | 0,26 | 0,45% | 57,1599 | 57,38 | 57,1599 | 103 |
| 03 Jun 2024 | 57,1219 | 0,23 | 0,41% | 57,8804 | 57,8804 | 56,8899 | 107 |
| 31 Mai 2024 | 56,8877 | 1,04 | 1,86% | 56,7019 | 56,8877 | 56,7019 | 90 |
| 30 Mai 2024 | 55,8464 | -0,49 | -0,86% | 55,8464 | 55,8464 | 55,8464 | 200 |
| 29 Mai 2024 | 56,3336 | -0,15 | -0,26% | 56,2899 | 56,3336 | 56,00 | 154 |
| 28 Mai 2024 | 56,4824 | -0,49 | -0,86% | 57,0199 | 57,0379 | 56,4824 | 522 |
| 27 Mai 2024 | 56,9701 | -0,47 | -0,83% | 57,4269 | 57,4269 | 56,9701 | 563 |
| 24 Mai 2024 | 57,4441 | -0,17 | -0,30% | 57,4799 | 57,4799 | 57,2901 | 131 |
| 23 Mai 2024 | 57,6183 | -0,36 | -0,62% | 57,978 | 58,1199 | 57,4588 | 608 |
| 22 Mai 2024 | 57,9799 | 0,35 | 0,60% | 57,9799 | 57,9799 | 57,9799 | 100 |
| 21 Mai 2024 | 57,6346 | 0,10 | 0,17% | 57,6346 | 57,6346 | 57,6346 | 46 |
| 20 Mai 2024 | 57,5362 | -0,19 | -0,32% | 57,4297 | 57,7199 | 57,4297 | 114 |
| 17 Mai 2024 | 57,7214 | -0,03 | -0,05% | 57,5452 | 57,7899 | 57,5452 | 285 |
| 16 Mai 2024 | 57,7528 | -0,09 | -0,15% | 57,4994 | 57,7528 | 57,4994 | 131 |
| 15 Mai 2024 | 57,8421 | 0,61 | 1,07% | 57,4255 | 57,8421 | 57,3699 | 727 |
| 14 Mai 2024 | 57,2317 | -0,09 | -0,15% | 57,0501 | 57,3618 | 57,0501 | 298 |
| 13 Mai 2024 | 57,3202 | 0,26 | 0,45% | 57,0874 | 57,526 | 57,0501 | 492 |
| 10 Mai 2024 | 57,0631 | 0,23 | 0,41% | 57,0881 | 57,0881 | 57,0631 | 76 |
| 09 Mai 2024 | 56,8299 | 0,00 | 0,00% | 56,8299 | 56,8299 | 56,8299 | 0 |
| 08 Mai 2024 | 56,8299 | 0,33 | 0,58% | 56,9899 | 56,9899 | 56,8099 | 487 |
| 07 Mai 2024 | 56,50 | 0,29 | 0,51% | 56,4499 | 56,5099 | 56,0001 | 312 |
| 06 Mai 2024 | 56,2138 | 0,11 | 0,20% | 56,3708 | 56,3708 | 56,0111 | 307 |
| 03 Mai 2024 | 56,0999 | -0,30 | -0,52% | 56,0899 | 56,0999 | 56,0899 | 35 |
| 02 Mai 2024 | 56,3954 | -0,20 | -0,35% | 56,5363 | 56,5899 | 56,3954 | 279 |
| 30 Abr 2024 | 56,5917 | 0,20 | 0,35% | 56,5917 | 56,5917 | 56,5917 | 35 |
| 29 Abr 2024 | 56,393 | 0,54 | 0,96% | 56,393 | 56,393 | 56,393 | 2 |
