Cotações Históricas SPYV
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Jul 2024 | 13,45 | -0,04 | -0,27% | 13,388 | 13,484 | 13,388 | 238 |
22 Jul 2024 | 13,486 | 0,09 | 0,64% | 13,40 | 13,486 | 13,40 | 3.127 |
19 Jul 2024 | 13,40 | -0,18 | -1,31% | 13,306 | 13,40 | 13,306 | 4.216 |
18 Jul 2024 | 13,578 | 0,04 | 0,31% | 13,59 | 13,59 | 13,578 | 200 |
17 Jul 2024 | 13,536 | -0,19 | -1,40% | 13,642 | 13,642 | 13,534 | 388 |
16 Jul 2024 | 13,728 | 0,02 | 0,18% | 13,654 | 13,728 | 13,654 | 141 |
15 Jul 2024 | 13,704 | -0,19 | -1,34% | 13,746 | 13,80 | 13,704 | 226 |
12 Jul 2024 | 13,89 | 0,06 | 0,43% | 13,808 | 13,89 | 13,808 | 1.332 |
11 Jul 2024 | 13,83 | 0,11 | 0,83% | 13,824 | 13,83 | 13,824 | 350 |
10 Jul 2024 | 13,716 | 0,04 | 0,28% | 13,652 | 13,716 | 13,626 | 133 |
09 Jul 2024 | 13,678 | 0,05 | 0,35% | 13,658 | 13,678 | 13,658 | 21 |
08 Jul 2024 | 13,63 | 0,02 | 0,13% | 13,71 | 13,71 | 13,604 | 839 |
05 Jul 2024 | 13,612 | -0,19 | -1,36% | 13,704 | 13,72 | 13,612 | 602 |
04 Jul 2024 | 13,80 | 0,09 | 0,69% | 13,80 | 13,848 | 13,774 | 1.415 |
03 Jul 2024 | 13,706 | 0,10 | 0,71% | 13,73 | 13,73 | 13,706 | 212 |
02 Jul 2024 | 13,61 | -0,09 | -0,69% | 13,854 | 13,854 | 13,61 | 152 |
01 Jul 2024 | 13,704 | 0,09 | 0,69% | 13,764 | 13,772 | 13,684 | 654 |
28 Jun 2024 | 13,61 | 0,14 | 1,01% | 13,704 | 13,704 | 13,61 | 2.180 |
27 Jun 2024 | 13,474 | -0,09 | -0,65% | 13,474 | 13,474 | 13,474 | 1 |
26 Jun 2024 | 13,562 | 0,10 | 0,71% | 13,628 | 13,628 | 13,468 | 603 |
25 Jun 2024 | 13,466 | -0,16 | -1,16% | 13,454 | 13,466 | 13,454 | 51 |
24 Jun 2024 | 13,624 | 0,03 | 0,25% | 13,548 | 13,624 | 13,518 | 1.102 |
21 Jun 2024 | 13,59 | -0,21 | -1,49% | 13,59 | 13,59 | 13,59 | 16 |
20 Jun 2024 | 13,796 | 0,12 | 0,88% | 13,796 | 13,796 | 13,796 | 159 |
19 Jun 2024 | 13,676 | 0,16 | 1,20% | 13,60 | 13,676 | 13,60 | 845 |
18 Jun 2024 | 13,514 | 0,17 | 1,26% | 13,446 | 13,532 | 13,446 | 1.544 |
17 Jun 2024 | 13,346 | -0,02 | -0,12% | 13,406 | 13,406 | 13,336 | 191 |
14 Jun 2024 | 13,362 | 0,04 | 0,27% | 13,408 | 13,408 | 13,362 | 147 |
13 Jun 2024 | 13,326 | -0,08 | -0,57% | 13,35 | 13,35 | 13,326 | 2.500 |
12 Jun 2024 | 13,402 | 0,15 | 1,15% | 13,402 | 13,402 | 13,402 | 1.500 |
11 Jun 2024 | 13,25 | 0,00 | 0,00% | 13,25 | 13,25 | 13,25 | 0 |
10 Jun 2024 | 13,25 | 0,00 | -0,02% | 13,244 | 13,25 | 13,244 | 401 |
07 Jun 2024 | 13,252 | 0,13 | 0,99% | 13,264 | 13,264 | 13,22 | 323 |
06 Jun 2024 | 13,122 | 0,01 | 0,09% | 13,154 | 13,154 | 13,074 | 1.196 |
05 Jun 2024 | 13,11 | 0,00 | -0,02% | 13,216 | 13,216 | 13,10 | 3.439 |
04 Jun 2024 | 13,112 | -0,14 | -1,06% | 13,112 | 13,112 | 13,112 | 1 |
03 Jun 2024 | 13,252 | 0,10 | 0,75% | 13,206 | 13,256 | 13,20 | 321 |
31 Mai 2024 | 13,154 | -0,15 | -1,13% | 13,154 | 13,154 | 13,154 | 762 |
30 Mai 2024 | 13,304 | 0,05 | 0,38% | 13,322 | 13,322 | 13,304 | 2 |
29 Mai 2024 | 13,254 | -0,19 | -1,41% | 13,336 | 13,36 | 13,254 | 348 |
28 Mai 2024 | 13,444 | -0,07 | -0,55% | 13,444 | 13,444 | 13,444 | 38 |
27 Mai 2024 | 13,518 | 0,08 | 0,63% | 13,438 | 13,518 | 13,438 | 2 |
24 Mai 2024 | 13,434 | 0,01 | 0,06% | 13,372 | 13,434 | 13,372 | 401 |
23 Mai 2024 | 13,426 | -0,23 | -1,67% | 13,618 | 13,618 | 13,426 | 4.805 |
22 Mai 2024 | 13,654 | 0,07 | 0,53% | 13,65 | 13,654 | 13,65 | 600 |
21 Mai 2024 | 13,582 | -0,07 | -0,51% | 13,606 | 13,606 | 13,548 | 583 |
20 Mai 2024 | 13,652 | 0,04 | 0,29% | 13,652 | 13,652 | 13,652 | 77 |
17 Mai 2024 | 13,612 | 0,05 | 0,35% | 13,618 | 13,618 | 13,612 | 998 |
16 Mai 2024 | 13,564 | 0,11 | 0,83% | 13,502 | 13,564 | 13,502 | 366 |
15 Mai 2024 | 13,452 | 0,15 | 1,14% | 13,388 | 13,452 | 13,322 | 1.001 |
14 Mai 2024 | 13,30 | -0,13 | -0,98% | 13,372 | 13,372 | 13,30 | 4.262 |
13 Mai 2024 | 13,432 | 0,00 | 0,00% | 13,432 | 13,432 | 13,432 | 0 |
10 Mai 2024 | 13,432 | 0,24 | 1,79% | 13,432 | 13,432 | 13,432 | 3 |
09 Mai 2024 | 13,196 | 0,18 | 1,35% | 13,15 | 13,196 | 13,134 | 132 |
08 Mai 2024 | 13,02 | 0,00 | 0,00% | 13,02 | 13,02 | 13,02 | 0 |
07 Mai 2024 | 13,02 | -0,04 | -0,34% | 13,032 | 13,032 | 13,02 | 245 |
06 Mai 2024 | 13,064 | 0,08 | 0,63% | 12,99 | 13,064 | 12,99 | 2.993 |
03 Mai 2024 | 12,982 | 0,03 | 0,25% | 12,94 | 12,982 | 12,94 | 6 |
02 Mai 2024 | 12,95 | 0,08 | 0,65% | 12,80 | 12,974 | 12,80 | 1.253 |
30 Abr 2024 | 12,866 | 0,00 | 0,00% | 12,866 | 12,866 | 12,866 | 0 |
29 Abr 2024 | 12,866 | 0,18 | 1,43% | 12,866 | 12,866 | 12,866 | 3 |
26 Abr 2024 | 12,684 | 0,05 | 0,41% | 12,684 | 12,684 | 12,684 | 650 |
25 Abr 2024 | 12,632 | 0,00 | 0,03% | 12,632 | 12,632 | 12,632 | 10 |