SPRINGS ON (SGPS3)

SGPS3
🏛️ Brasil →
1.64
Última Actualización: 2024-08-15
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-28 6.85 7.15 6.60 6.60 0.1M
2023-12-27 6.65 7.00 6.60 6.75 0.1M
2023-12-26 6.55 6.75 6.45 6.55 0.1M
2023-12-22 6.45 7.05 6.25 6.60 0.4M
2023-12-21 6.40 6.60 6.25 6.40 0.1M
2023-12-20 6.50 6.60 6.30 6.45 0.1M
2023-12-19 6.65 6.70 6.45 6.45 0.1M
2023-12-18 6.65 6.85 6.40 6.55 0.1M
2023-12-15 6.85 7.05 6.50 6.60 0.1M
2023-12-14 6.75 7.30 6.55 6.75 0.4M
2023-12-13 6.70 6.85 6.40 6.65 0.2M
2023-12-12 6.85 6.95 6.50 6.70 0.3M
2023-12-11 6.70 7.45 6.60 6.90 0.5M
2023-12-08 7.25 7.40 6.65 6.70 0.2M
2023-12-07 7.70 7.85 7.05 7.15 0.3M
2023-12-06 8.65 9.25 7.45 7.55 0.7M
2023-12-05 6.95 8.85 6.95 8.45 0.9M
2023-12-04 7.50 7.80 6.80 6.85 0.3M
2023-12-01 6.45 8.00 6.35 7.45 0.5M
2023-11-30 6.75 7.15 6.35 6.40 0.2M
2023-11-29 6.65 7.20 6.35 6.65 0.4M
2023-11-28 5.85 6.65 5.70 6.50 0.4M
2023-11-27 6.05 6.10 5.85 5.90 0.1M
2023-11-24 6.10 6.15 6.00 6.00 0.1M
2023-11-23 6.00 6.20 5.95 6.10 0.1M
2023-11-22 6.20 6.20 6.00 6.05 0.1M
2023-11-21 6.15 6.30 5.95 6.15 0.1M
2023-11-20 6.20 6.35 6.05 6.10 0.1M
2023-11-17 6.30 6.50 6.10 6.15 0.1M
2023-11-16 6.35 6.45 6.10 6.30 0.2M
2023-11-14 6.45 6.50 6.20 6.35 0.2M
2023-11-13 6.50 6.60 6.15 6.45 0.2M
2023-11-10 6.60 6.75 6.20 6.40 0.2M
2023-11-09 6.30 6.80 6.20 6.50 0.4M
2023-11-08 6.00 7.00 5.80 6.15 0.5M
2023-11-07 6.25 6.45 6.00 6.05 0.2M
2023-11-06 6.30 6.75 6.00 6.15 0.3M
2023-11-03 6.65 6.95 6.25 6.25 0.3M
2023-11-01 6.80 8.20 6.25 6.35 1.0M
2023-10-31 4.65 6.55 4.60 6.50 0.8M
2023-10-30 4.95 5.05 4.60 4.60 0.1M
2023-10-27 5.00 5.35 4.90 5.00 0.2M
2023-10-26 5.05 5.35 4.75 5.05 0.2M
2023-10-25 6.05 6.10 5.15 5.15 0.3M
2023-10-24 6.15 6.85 5.75 6.00 0.8M
2023-10-23 6.40 6.40 6.05 6.10 0.2M
2023-10-20 6.50 7.00 6.30 6.45 0.2M
2023-10-19 7.25 7.70 6.60 6.60 0.2M
2023-10-18 8.95 9.05 7.10 7.15 0.2M
2023-10-17 10.10 10.60 9.00 9.00 0.1M
2023-10-16 10.70 11.00 10.25 10.25 0.0M
2023-10-13 10.15 11.15 10.00 10.65 0.0M
2023-10-11 10.90 10.95 10.05 10.30 0.0M
2023-10-10 10.45 11.45 10.45 10.60 0.1M
2023-10-09 10.75 10.75 9.85 10.30 0.1M
2023-10-06 11.30 11.30 10.40 10.75 0.1M
2023-10-05 11.10 11.85 10.75 11.30 0.1M
2023-10-04 11.85 12.45 10.70 11.10 0.2M
2023-10-03 10.10 12.10 9.75 11.40 0.4M
2023-10-02 7.75 10.70 7.65 10.10 0.3M
2023-09-29 6.25 8.10 6.20 7.80 0.1M
2023-09-28 6.35 6.60 6.20 6.20 0.0M
2023-09-27 6.95 7.00 6.35 6.35 0.0M
2023-09-26 7.20 7.25 6.80 6.85 0.0M
2023-09-25 7.05 7.35 6.55 7.35 0.0M
2023-09-22 7.60 7.65 7.05 7.05 0.0M
2023-09-21 7.30 7.60 7.20 7.60 0.0M
2023-09-20 7.00 7.40 7.00 7.40 0.0M
2023-09-19 7.60 7.60 7.00 7.15 0.0M
2023-09-18 8.00 8.00 7.30 7.40 0.1M
2023-09-15 8.10 8.25 7.95 7.95 0.0M
2023-09-14 8.35 8.40 7.90 8.10 0.0M
2023-09-13 8.35 8.50 8.25 8.25 0.0M
2023-09-12 8.30 8.55 8.30 8.35 0.0M
2023-09-11 8.65 8.90 8.35 8.45 0.0M
2023-09-09 1.69 1.69 1.69 1.69 0.0M
2023-09-08 8.25 8.80 8.20 8.45 0.0M
2023-09-06 9.25 9.35 7.80 8.15 0.1M
2023-09-05 9.50 9.60 9.10 9.20 0.0M
2023-09-04 10.00 10.40 9.50 9.50 0.0M
2023-09-02 2.01 2.01 2.01 2.01 0.0M
2023-09-01 10.30 10.35 9.65 10.05 0.0M
2023-08-31 10.75 10.75 9.95 9.95 0.0M
2023-08-30 10.80 10.80 10.15 10.50 0.0M
2023-08-29 11.00 11.15 10.25 10.50 0.0M
2023-08-28 11.60 11.70 11.05 11.10 0.0M
2023-08-25 11.50 11.85 11.30 11.65 0.0M
2023-08-24 12.30 12.50 11.55 11.55 0.0M
2023-08-23 11.40 12.25 11.15 12.10 0.0M
2023-08-22 11.40 11.55 11.05 11.25 0.0M
2023-08-21 11.40 11.65 11.05 11.30 0.0M
2023-08-18 11.20 11.45 11.00 11.35 0.0M
2023-08-17 11.60 11.95 11.10 11.20 0.0M
2023-08-16 12.05 12.40 10.90 11.75 0.1M
2023-08-15 12.55 12.80 11.45 11.90 0.1M
2023-08-14 12.55 13.40 12.55 12.75 0.0M
2023-08-11 12.95 13.20 12.65 12.90 0.0M
2023-08-10 12.95 13.10 12.55 12.80 0.0M
2023-08-09 13.05 13.35 12.65 12.75 0.0M
2023-08-08 13.25 13.40 13.05 13.20 0.0M
2023-08-07 14.15 14.15 13.10 13.20 0.0M
2023-08-04 13.90 14.30 13.70 13.80 0.0M
2023-08-03 14.20 14.70 13.65 13.75 0.0M
2023-08-02 14.55 14.75 13.85 14.20 0.1M
2023-08-01 13.50 15.55 13.25 14.60 0.2M
2023-07-31 13.95 13.95 13.40 13.45 0.0M
2023-07-28 13.50 13.75 13.15 13.60 0.0M
2023-07-27 13.75 14.20 13.30 13.30 0.0M
2023-07-26 13.70 14.30 13.40 13.85 0.0M
2023-07-25 14.00 14.75 13.65 13.80 0.0M
2023-07-24 13.80 14.45 13.60 14.10 0.1M
2023-07-21 13.55 13.80 13.30 13.70 0.0M
2023-07-20 13.25 14.15 13.25 13.35 0.0M
2023-07-19 13.15 13.95 12.75 13.45 0.1M
2023-07-18 13.20 13.85 13.15 13.35 0.0M
2023-07-17 12.75 13.65 12.30 13.35 0.1M
2023-07-14 13.40 13.55 12.65 12.65 0.0M
2023-07-13 14.25 14.30 13.25 13.55 0.1M
2023-07-12 15.65 16.00 14.05 14.05 0.1M
2023-07-11 14.00 15.60 13.15 15.10 0.2M
2023-07-10 14.20 14.45 13.25 13.70 0.0M
2023-07-07 14.25 14.85 13.85 14.20 0.1M
2023-07-06 15.20 15.30 14.45 14.45 0.0M
2023-07-05 15.40 15.95 15.05 15.20 0.0M
2023-07-04 15.55 16.00 15.30 15.55 0.0M
2023-07-03 16.40 16.40 15.50 15.80 0.0M
2023-06-30 15.80 17.25 15.60 15.75 0.2M
2023-06-29 13.55 14.55 13.45 14.05 0.1M
2023-06-28 15.10 15.50 13.25 13.40 0.1M
2023-06-27 16.90 16.90 15.00 15.05 0.1M
2023-06-26 17.65 17.70 16.30 16.40 0.0M
2023-06-23 17.65 17.75 17.00 17.25 0.0M
2023-06-22 17.00 17.25 16.15 17.25 0.1M
2023-06-21 18.20 18.65 17.20 17.35 0.1M
2023-06-20 19.25 19.75 18.00 18.40 0.1M
2023-06-19 18.60 19.75 18.20 19.15 0.1M
2023-06-16 18.90 19.30 18.05 18.25 0.2M
2023-06-15 16.20 19.15 16.20 18.50 0.3M
2023-06-14 15.95 16.50 15.50 16.40 0.1M
2023-06-13 16.40 16.85 15.40 15.50 0.2M
2023-06-12 16.45 16.95 15.75 16.15 0.1M
2023-06-09 15.70 16.95 14.75 16.80 0.3M
2023-06-07 17.00 18.00 13.80 15.75 0.5M
2023-06-06 13.75 17.40 13.70 16.35 0.5M
2023-06-05 11.25 13.45 11.25 13.45 0.5M
2023-06-02 8.25 11.10 8.25 10.60 0.4M
2023-06-01 8.00 8.75 7.60 8.05 0.2M
2023-05-31 6.55 8.30 6.40 7.60 0.4M
2023-05-30 6.50 6.60 6.30 6.40 0.1M
2023-05-29 6.70 6.85 6.40 6.40 0.1M
2023-05-26 6.70 6.85 6.55 6.60 0.0M
2023-05-25 6.75 6.80 6.50 6.55 0.1M
2023-05-24 6.90 6.95 6.50 6.55 0.1M
2023-05-23 6.90 7.20 6.70 6.75 0.1M
2023-05-22 7.20 7.35 6.75 6.85 0.1M
2023-05-19 7.40 7.45 7.05 7.15 0.1M
2023-05-18 7.50 7.60 7.20 7.40 0.1M
2023-05-17 7.65 8.50 7.25 7.35 0.1M
2023-05-16 7.05 8.10 6.90 7.45 0.1M
2023-05-15 7.25 7.25 6.85 6.85 0.0M
2023-05-12 7.05 7.35 6.75 7.00 0.1M
2023-05-11 6.50 7.10 6.45 7.00 0.1M
2023-05-10 6.05 6.65 5.95 6.35 0.2M
2023-05-09 5.85 6.20 5.85 6.05 0.0M
2023-05-08 6.25 6.25 5.85 5.95 0.0M
2023-05-06 1.20 1.20 1.20 1.20 0.0M
2023-05-05 6.35 6.40 6.00 6.00 0.0M
2023-05-04 6.55 6.75 6.15 6.25 0.1M
2023-05-03 6.45 6.80 6.30 6.65 0.1M
2023-05-02 6.55 6.95 6.15 6.40 0.1M
2023-04-28 6.65 7.05 6.35 6.45 0.1M
2023-04-27 6.05 7.15 5.85 6.55 0.2M
2023-04-26 6.55 7.15 6.00 6.00 0.3M
2023-04-25 7.85 9.50 6.80 6.85 0.8M
2023-04-24 5.00 7.45 4.85 7.15 0.9M
2023-04-20 3.50 3.65 3.50 3.65 0.1M
2023-04-19 3.85 3.95 3.55 3.55 0.1M
2023-04-18 4.15 4.30 3.80 3.85 0.1M
2023-04-17 4.30 4.45 4.10 4.10 0.1M
2023-04-14 4.55 4.60 4.25 4.30 0.1M
2023-04-13 4.70 4.70 4.45 4.50 0.1M
2023-04-12 4.70 4.85 4.45 4.65 0.1M
2023-04-11 4.90 5.00 4.45 4.60 0.1M
2023-04-10 5.00 5.15 4.65 4.75 0.0M
2023-04-06 5.15 5.15 4.90 4.95 0.0M
2023-04-05 5.30 5.30 5.10 5.25 0.0M
2023-04-04 5.40 5.40 5.20 5.20 0.0M
2023-04-03 5.60 5.60 5.30 5.30 0.0M
2023-03-31 5.25 5.85 5.25 5.60 0.0M
2023-03-30 5.25 5.35 5.15 5.20 0.0M
2023-03-29 5.60 5.80 5.05 5.10 0.0M
2023-03-28 5.15 5.70 5.15 5.55 0.0M
2023-03-27 5.30 5.35 5.15 5.25 0.0M
2023-03-24 5.05 5.25 4.95 5.25 0.0M
2023-03-23 5.25 5.30 4.90 4.90 0.0M
2023-03-22 5.35 5.55 5.20 5.20 0.0M
2023-03-21 5.45 5.60 5.25 5.45 0.0M
2023-03-20 5.45 5.45 5.15 5.40 0.0M
2023-03-17 5.40 5.45 5.20 5.30 0.0M
2023-03-16 5.35 5.60 5.35 5.50 0.0M
2023-03-15 5.10 5.30 5.10 5.20 0.0M
2023-03-14 5.40 5.80 5.20 5.30 0.1M
2023-03-13 5.50 5.65 5.45 5.45 0.0M
2023-03-10 5.70 5.80 5.50 5.50 0.0M
2023-03-09 5.85 5.90 5.60 5.60 0.0M
2023-03-08 5.95 6.05 5.70 5.70 0.1M
2023-03-07 6.30 6.55 5.75 5.85 0.0M
2023-03-06 5.55 6.35 5.40 6.20 0.0M
2023-03-03 5.75 5.75 5.50 5.50 0.0M
2023-03-02 5.85 5.90 5.40 5.55 0.0M
2023-03-01 5.70 5.85 5.65 5.75 0.0M
2023-02-28 5.90 5.95 5.75 5.75 0.0M
2023-02-27 5.90 5.90 5.75 5.80 0.0M
2023-02-24 6.10 6.10 5.70 5.75 0.0M
2023-02-23 6.15 6.20 5.85 5.90 0.0M
2023-02-22 6.05 6.10 5.90 6.10 0.0M
2023-02-17 6.05 6.20 6.00 6.05 0.0M
2023-02-16 6.25 6.25 5.85 6.05 0.0M
2023-02-15 6.45 6.45 5.85 6.10 0.1M
2023-02-14 6.65 6.90 6.25 6.25 0.0M
2023-02-13 6.55 7.00 6.40 6.55 0.0M
2023-02-10 6.45 6.65 6.30 6.60 0.0M
2023-02-09 7.20 7.30 6.45 6.45 0.0M
2023-02-08 7.85 7.95 7.15 7.20 0.0M
2023-02-07 8.25 8.50 7.75 7.75 0.0M
2023-02-06 8.80 8.80 8.15 8.45 0.0M
2023-02-03 8.95 9.20 8.70 8.80 0.0M
2023-02-02 9.50 9.50 8.80 9.10 0.0M
2023-02-01 9.50 9.80 9.15 9.50 0.0M
2023-01-31 8.75 9.75 8.70 9.75 0.1M
2023-01-30 7.85 8.75 7.55 8.75 0.0M
2023-01-27 8.55 8.55 7.80 7.80 0.0M
2023-01-26 8.50 8.70 8.05 8.30 0.0M
2023-01-25 8.25 8.70 7.80 8.50 0.0M
2023-01-24 7.95 8.60 7.40 8.25 0.1M
2023-01-23 6.50 7.75 6.45 7.75 0.1M
2023-01-20 5.75 6.65 5.65 6.50 0.1M
2023-01-19 5.60 5.80 5.60 5.75 0.0M
2023-01-18 5.85 6.00 5.70 5.70 0.0M
2023-01-17 5.85 6.00 5.70 5.75 0.0M
2023-01-16 5.95 6.00 5.75 5.80 0.0M
2023-01-13 6.05 6.20 5.95 5.95 0.0M
2023-01-12 6.40 6.65 6.05 6.05 0.0M
2023-01-11 6.05 6.65 6.05 6.50 0.0M
2023-01-10 5.90 6.25 5.80 6.25 0.0M
2023-01-09 5.75 6.15 5.65 5.80 0.0M
2023-01-06 5.50 6.20 5.45 5.80 0.1M
2023-01-05 5.70 5.75 5.40 5.45 0.1M
2023-01-04 5.90 5.95 5.70 5.70 0.1M
2023-01-03 6.30 6.30 5.75 5.75 0.1M
2023-01-02 6.90 6.90 6.20 6.35 0.0M