Cotações Históricas SPPS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 31,3799 | 0,00 | 0,00% | 31,3799 | 31,3799 | 31,3799 | 0 |
25 Jul 2024 | 31,3799 | 0,03 | 0,10% | 31,3799 | 31,3799 | 31,3799 | 795 |
24 Jul 2024 | 31,35 | 0,00 | 0,00% | 31,35 | 31,35 | 31,35 | 0 |
23 Jul 2024 | 31,35 | 0,09 | 0,30% | 31,35 | 31,35 | 31,35 | 320 |
22 Jul 2024 | 31,2559 | 0,00 | 0,00% | 31,2559 | 31,2559 | 31,2559 | 0 |
19 Jul 2024 | 31,2559 | 0,00 | 0,00% | 31,2559 | 31,2559 | 31,2559 | 0 |
18 Jul 2024 | 31,2559 | 0,00 | 0,00% | 31,2559 | 31,2559 | 31,2559 | 0 |
17 Jul 2024 | 31,2559 | 0,00 | 0,00% | 31,2559 | 31,2559 | 31,2559 | 0 |
16 Jul 2024 | 31,2559 | 0,00 | 0,00% | 31,2559 | 31,2559 | 31,2559 | 0 |
15 Jul 2024 | 31,2559 | 0,00 | 0,00% | 31,2559 | 31,2559 | 31,2559 | 0 |
12 Jul 2024 | 31,2559 | 0,00 | 0,00% | 31,2559 | 31,2559 | 31,2559 | 0 |
11 Jul 2024 | 31,2559 | 0,00 | 0,00% | 31,2559 | 31,2559 | 31,2559 | 0 |
10 Jul 2024 | 31,2559 | 0,00 | 0,00% | 31,2559 | 31,2559 | 31,2559 | 0 |
09 Jul 2024 | 31,2559 | 0,00 | 0,00% | 31,2559 | 31,2559 | 31,2559 | 0 |
08 Jul 2024 | 31,2559 | 0,07 | 0,21% | 31,2559 | 31,2559 | 31,2559 | 5 |
05 Jul 2024 | 31,1899 | 0,00 | 0,00% | 31,1899 | 31,1899 | 31,1899 | 0 |
04 Jul 2024 | 31,1899 | 0,00 | 0,00% | 31,1899 | 31,1899 | 31,1899 | 0 |
03 Jul 2024 | 31,1899 | 0,00 | 0,00% | 31,1899 | 31,1899 | 31,1899 | 0 |
02 Jul 2024 | 31,1899 | 0,15 | 0,48% | 31,1899 | 31,1899 | 31,1899 | 961 |
01 Jul 2024 | 31,0421 | 0,00 | 0,00% | 31,0421 | 31,0421 | 31,0421 | 0 |
28 Jun 2024 | 31,0421 | 0,00 | 0,00% | 31,0421 | 31,0421 | 31,0421 | 0 |
27 Jun 2024 | 31,0421 | 0,00 | 0,00% | 31,0421 | 31,0421 | 31,0421 | 0 |
26 Jun 2024 | 31,0421 | 0,00 | 0,00% | 31,0421 | 31,0421 | 31,0421 | 0 |
25 Jun 2024 | 31,0421 | 0,00 | 0,00% | 31,0421 | 31,0421 | 31,0421 | 0 |
24 Jun 2024 | 31,0421 | 0,00 | 0,00% | 31,0421 | 31,0421 | 31,0421 | 0 |
21 Jun 2024 | 31,0421 | 0,00 | 0,00% | 31,0421 | 31,0421 | 31,0421 | 0 |
20 Jun 2024 | 31,0421 | 0,00 | 0,00% | 31,0421 | 31,0421 | 31,0421 | 0 |
19 Jun 2024 | 31,0421 | 0,00 | 0,00% | 31,0421 | 31,0421 | 31,0421 | 0 |
18 Jun 2024 | 31,0421 | 0,00 | 0,00% | 31,0421 | 31,0421 | 31,0421 | 0 |
17 Jun 2024 | 31,0421 | 0,00 | 0,00% | 31,0421 | 31,0421 | 31,0421 | 0 |
14 Jun 2024 | 31,0421 | 0,00 | 0,00% | 31,0421 | 31,0421 | 31,0421 | 0 |
13 Jun 2024 | 31,0421 | 0,00 | 0,00% | 31,0421 | 31,0421 | 31,0421 | 0 |
12 Jun 2024 | 31,0421 | 0,00 | 0,00% | 31,0421 | 31,0421 | 31,0421 | 0 |
11 Jun 2024 | 31,0421 | 0,00 | 0,00% | 31,0421 | 31,0421 | 31,0421 | 0 |
10 Jun 2024 | 31,0421 | 0,00 | 0,00% | 31,0421 | 31,0421 | 31,0421 | 0 |
07 Jun 2024 | 31,0421 | -0,03 | -0,09% | 31,0839 | 31,0839 | 31,0421 | 6 |
06 Jun 2024 | 31,0689 | 0,00 | 0,00% | 31,0689 | 31,0689 | 31,0689 | 0 |
05 Jun 2024 | 31,0689 | 0,00 | 0,00% | 31,0689 | 31,0689 | 31,0689 | 0 |
04 Jun 2024 | 31,0689 | 0,00 | 0,00% | 31,0689 | 31,0689 | 31,0689 | 0 |
03 Jun 2024 | 31,0689 | -0,04 | -0,12% | 31,0689 | 31,0689 | 31,0689 | 24 |
31 Mai 2024 | 31,1064 | 0,00 | 0,00% | 31,1064 | 31,1064 | 31,1064 | 0 |
30 Mai 2024 | 31,1064 | 0,00 | 0,00% | 31,1064 | 31,1064 | 31,1064 | 0 |
29 Mai 2024 | 31,1064 | 0,00 | 0,00% | 31,1064 | 31,1064 | 31,1064 | 0 |
28 Mai 2024 | 31,1064 | 0,00 | 0,00% | 31,1064 | 31,1064 | 31,1064 | 0 |
27 Mai 2024 | 31,1064 | 0,10 | 0,33% | 31,1064 | 31,1064 | 31,1064 | 482 |
24 Mai 2024 | 31,0049 | 0,00 | 0,00% | 31,0049 | 31,0049 | 31,0049 | 0 |
23 Mai 2024 | 31,0049 | 0,00 | 0,00% | 31,0049 | 31,0049 | 31,0049 | 0 |
22 Mai 2024 | 31,0049 | 0,00 | 0,00% | 31,0049 | 31,0049 | 31,0049 | 0 |
21 Mai 2024 | 31,0049 | 0,00 | 0,00% | 31,0049 | 31,0049 | 31,0049 | 0 |
20 Mai 2024 | 31,0049 | 0,00 | 0,00% | 31,0049 | 31,0049 | 31,0049 | 0 |
17 Mai 2024 | 31,0049 | 0,00 | 0,00% | 31,0049 | 31,0049 | 31,0049 | 0 |
16 Mai 2024 | 31,0049 | 0,00 | 0,00% | 31,0049 | 31,0049 | 31,0049 | 0 |
15 Mai 2024 | 31,0049 | 0,00 | 0,00% | 31,0049 | 31,0049 | 31,0049 | 0 |
14 Mai 2024 | 31,0049 | 0,00 | 0,00% | 31,0049 | 31,0049 | 31,0049 | 0 |
13 Mai 2024 | 31,0049 | -0,01 | -0,05% | 31,0049 | 31,0049 | 31,0049 | 780 |
10 Mai 2024 | 31,0197 | 0,00 | 0,00% | 31,0197 | 31,0197 | 31,0197 | 0 |
09 Mai 2024 | 31,0197 | 0,00 | 0,00% | 31,0197 | 31,0197 | 31,0197 | 0 |
08 Mai 2024 | 31,0197 | 0,00 | 0,00% | 31,0197 | 31,0197 | 31,0197 | 0 |
07 Mai 2024 | 31,0197 | 0,05 | 0,17% | 31,0197 | 31,0197 | 31,0197 | 5 |
06 Mai 2024 | 30,9669 | 0,00 | 0,00% | 30,9669 | 30,9669 | 30,9669 | 0 |
03 Mai 2024 | 30,9669 | 0,00 | 0,00% | 30,9669 | 30,9669 | 30,9669 | 0 |
02 Mai 2024 | 30,9669 | 0,02 | 0,07% | 30,9669 | 30,9669 | 30,9669 | 24 |
30 Abr 2024 | 30,9459 | 0,00 | 0,00% | 30,9459 | 30,9459 | 30,9459 | 0 |
29 Abr 2024 | 30,9459 | 0,00 | 0,00% | 30,9459 | 30,9459 | 30,9459 | 0 |