Cotações Históricas SPYM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 58,2779 | 0,16 | 0,28% | 58,1841 | 58,2779 | 58,1841 | 35 |
23 Mai 2024 | 58,1131 | -0,61 | -1,04% | 58,8141 | 58,8223 | 58,1131 | 1.181 |
22 Mai 2024 | 58,7219 | 0,11 | 0,19% | 58,6063 | 58,7219 | 58,6063 | 52 |
21 Mai 2024 | 58,6119 | -0,20 | -0,33% | 58,9702 | 58,9702 | 58,4841 | 389 |
20 Mai 2024 | 58,8081 | -0,33 | -0,56% | 59,1196 | 59,1196 | 58,8081 | 723 |
17 Mai 2024 | 59,1375 | 0,26 | 0,45% | 58,8939 | 59,1375 | 58,8939 | 44 |
16 Mai 2024 | 58,8741 | 0,34 | 0,58% | 58,87 | 58,8741 | 58,7301 | 69 |
15 Mai 2024 | 58,5328 | 0,24 | 0,41% | 58,385 | 58,5959 | 58,385 | 449 |
14 Mai 2024 | 58,2953 | 0,00 | 0,00% | 58,2953 | 58,2953 | 58,2953 | 0 |
13 Mai 2024 | 58,2953 | 0,32 | 0,55% | 58,0579 | 58,2953 | 58,0454 | 177 |
10 Mai 2024 | 57,9789 | 0,32 | 0,55% | 57,4833 | 58,1439 | 57,4833 | 464 |
09 Mai 2024 | 57,6639 | 0,21 | 0,37% | 57,6541 | 57,6761 | 57,6441 | 144 |
08 Mai 2024 | 57,4539 | -0,27 | -0,46% | 57,7219 | 57,7219 | 57,4539 | 16 |
07 Mai 2024 | 57,7199 | -0,31 | -0,53% | 57,6919 | 57,7199 | 57,5409 | 1.548 |
06 Mai 2024 | 58,0278 | -0,04 | -0,08% | 58,0894 | 58,0894 | 57,6661 | 609 |
03 Mai 2024 | 58,0714 | 0,35 | 0,61% | 57,3474 | 58,0714 | 57,3474 | 543 |
02 Mai 2024 | 57,7192 | 0,76 | 1,34% | 56,8042 | 57,7192 | 56,8042 | 511 |
30 Abr 2024 | 56,9579 | 0,00 | 0,00% | 56,9579 | 56,9579 | 56,9579 | 0 |
29 Abr 2024 | 56,9579 | 0,50 | 0,89% | 57,0457 | 57,0457 | 56,9119 | 44 |
26 Abr 2024 | 56,4561 | 0,80 | 1,44% | 56,3383 | 56,50 | 56,2819 | 1.342 |
25 Abr 2024 | 55,6539 | -0,47 | -0,84% | 55,5701 | 55,8959 | 55,3801 | 31 |
24 Abr 2024 | 56,1259 | 0,33 | 0,59% | 56,1775 | 56,405 | 56,1259 | 536 |
23 Abr 2024 | 55,798 | 0,64 | 1,15% | 55,4874 | 55,798 | 55,2897 | 375 |
22 Abr 2024 | 55,1619 | 0,29 | 0,54% | 55,1926 | 55,2291 | 54,9533 | 177 |
19 Abr 2024 | 54,8674 | -0,33 | -0,60% | 54,4401 | 54,8674 | 54,3945 | 882 |
18 Abr 2024 | 55,2004 | 0,23 | 0,42% | 55,4351 | 55,4952 | 54,9641 | 468 |
17 Abr 2024 | 54,9678 | 0,02 | 0,03% | 54,9597 | 55,3532 | 54,8499 | 361 |
16 Abr 2024 | 54,9524 | -1,08 | -1,93% | 55,3451 | 55,5417 | 54,9261 | 679 |
15 Abr 2024 | 56,0348 | -0,64 | -1,13% | 56,136 | 56,5865 | 56,0348 | 3.779 |
12 Abr 2024 | 56,6741 | -0,25 | -0,44% | 56,8052 | 56,8879 | 56,6741 | 232 |
11 Abr 2024 | 56,9228 | 0,34 | 0,60% | 57,1622 | 57,1622 | 56,8384 | 12 |
10 Abr 2024 | 56,581 | -0,18 | -0,31% | 57,1577 | 57,1577 | 56,3781 | 1.167 |
09 Abr 2024 | 56,757 | 0,32 | 0,56% | 56,5441 | 56,757 | 56,5441 | 136 |
08 Abr 2024 | 56,4419 | 0,26 | 0,47% | 56,3475 | 56,5845 | 56,1654 | 442 |
05 Abr 2024 | 56,1799 | -0,13 | -0,23% | 55,934 | 56,1896 | 55,8467 | 852 |
04 Abr 2024 | 56,3101 | 0,05 | 0,10% | 56,1522 | 56,48 | 56,1201 | 408 |
03 Abr 2024 | 56,2561 | -0,20 | -0,35% | 56,0855 | 56,2746 | 55,9901 | 200 |
02 Abr 2024 | 56,4548 | 0,36 | 0,64% | 56,50 | 56,8623 | 56,261 | 964 |
28 Mar 2024 | 56,0944 | 0,47 | 0,84% | 56,0865 | 56,1205 | 55,78 | 328 |
27 Mar 2024 | 55,6278 | -0,04 | -0,08% | 55,57 | 55,6669 | 55,4061 | 508 |
26 Mar 2024 | 55,6711 | 0,12 | 0,21% | 55,7265 | 55,7265 | 55,4618 | 28 |
25 Mar 2024 | 55,5535 | -0,33 | -0,59% | 55,2826 | 55,7256 | 55,2826 | 1.326 |
22 Mar 2024 | 55,8848 | -0,03 | -0,05% | 55,4769 | 55,9068 | 55,3546 | 7 |
21 Mar 2024 | 55,9115 | 0,77 | 1,40% | 55,9029 | 56,0513 | 55,6698 | 287 |
20 Mar 2024 | 55,1401 | 0,14 | 0,26% | 55,2153 | 55,2153 | 55,1401 | 430 |
19 Mar 2024 | 54,9962 | -0,22 | -0,40% | 55,00 | 55,0769 | 54,4697 | 421 |
18 Mar 2024 | 55,2175 | 0,34 | 0,62% | 55,1285 | 55,3473 | 55,0666 | 237 |
15 Mar 2024 | 54,8754 | -0,77 | -1,38% | 54,9161 | 55,3545 | 54,8754 | 512 |
14 Mar 2024 | 55,6458 | 0,22 | 0,40% | 55,5372 | 55,6458 | 55,3211 | 27 |
13 Mar 2024 | 55,4221 | -0,40 | -0,72% | 55,6973 | 55,6973 | 55,231 | 119 |
12 Mar 2024 | 55,8259 | 0,71 | 1,29% | 55,3878 | 55,8259 | 55,3878 | 209 |
11 Mar 2024 | 55,1146 | 0,40 | 0,74% | 55,109 | 55,2347 | 55,0574 | 217 |
08 Mar 2024 | 54,7113 | -0,01 | -0,03% | 55,2117 | 55,2117 | 54,7113 | 1.188 |
07 Mar 2024 | 54,7261 | -0,33 | -0,60% | 54,8863 | 55,0729 | 54,695 | 782 |
06 Mar 2024 | 55,0553 | 0,76 | 1,40% | 54,7303 | 55,0727 | 54,6791 | 46 |
05 Mar 2024 | 54,2934 | -0,59 | -1,08% | 54,6184 | 54,6184 | 54,2814 | 1.355 |
04 Mar 2024 | 54,8883 | -0,14 | -0,25% | 54,8543 | 55,1659 | 54,4809 | 2.324 |
01 Mar 2024 | 55,0279 | 0,55 | 1,01% | 54,5744 | 55,0279 | 54,3901 | 621 |
29 Fev 2024 | 54,479 | 0,38 | 0,71% | 54,4394 | 54,479 | 54,1012 | 132 |
28 Fev 2024 | 54,0944 | -0,91 | -1,65% | 54,4399 | 54,4399 | 54,0944 | 64 |
27 Fev 2024 | 55,0023 | 0,41 | 0,76% | 54,57 | 55,0459 | 54,5585 | 340 |
26 Fev 2024 | 54,5887 | -0,50 | -0,91% | 54,8006 | 54,8339 | 54,4167 | 271 |