SPRINGS ON NM (SGPS3)

SGPS3
🏛️ Brasilien →
1.64
Letzte Aktualisierung: 2024-08-15
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 23.65 25.20 23.65 24.55 0.0M
2021-12-29 24.50 24.50 23.50 23.50 0.0M
2021-12-28 23.75 24.50 23.50 24.50 0.0M
2021-12-27 23.75 23.95 23.30 23.70 0.0M
2021-12-23 24.10 24.25 23.35 23.35 0.0M
2021-12-22 24.05 24.70 23.75 24.50 0.0M
2021-12-21 24.70 24.70 23.75 23.95 0.0M
2021-12-20 23.80 24.60 23.30 24.35 0.0M
2021-12-17 23.80 24.70 23.20 24.05 0.0M
2021-12-16 24.60 25.15 23.85 24.00 0.0M
2021-12-15 25.50 25.75 24.00 24.50 0.0M
2021-12-14 27.50 27.70 24.85 25.00 0.0M
2021-12-13 29.05 29.05 27.40 27.40 0.0M
2021-12-10 28.60 29.75 28.10 28.10 0.0M
2021-12-09 28.90 29.85 28.00 28.40 0.0M
2021-12-08 28.40 28.80 27.05 28.40 0.0M
2021-12-07 29.90 30.45 28.25 28.25 0.0M
2021-12-06 28.55 30.65 28.15 30.15 0.0M
2021-12-03 27.25 29.30 27.25 28.50 0.0M
2021-12-02 26.20 28.45 25.35 27.95 0.0M
2021-12-01 28.05 29.00 25.60 25.80 0.0M
2021-11-30 29.25 29.25 27.70 28.00 0.0M
2021-11-29 30.00 30.70 27.70 29.70 0.0M
2021-11-26 29.10 29.60 27.00 29.60 0.0M
2021-11-25 30.60 31.85 29.10 29.10 0.0M
2021-11-24 28.65 30.50 28.30 30.50 0.0M
2021-11-23 29.80 30.00 28.75 29.10 0.0M
2021-11-22 30.55 30.85 29.55 29.55 0.0M
2021-11-19 31.65 31.75 30.05 30.05 0.0M
2021-11-18 31.40 32.20 30.30 31.05 0.0M
2021-11-17 31.80 32.40 30.00 30.75 0.0M
2021-11-16 35.50 35.50 31.50 31.50 0.0M
2021-11-12 36.35 36.50 35.35 35.75 0.0M
2021-11-11 36.60 37.50 35.70 36.75 0.0M
2021-11-10 35.45 36.90 35.15 36.90 0.0M
2021-11-09 35.00 36.70 34.50 34.50 0.0M
2021-11-08 36.40 37.00 34.75 34.75 0.0M
2021-11-05 36.75 37.25 35.60 35.75 0.0M
2021-11-04 36.20 38.65 35.50 35.75 0.0M
2021-11-03 34.95 37.70 34.25 36.25 0.0M
2021-11-01 34.50 35.95 34.05 34.95 0.0M
2021-10-29 36.50 36.50 33.75 34.15 0.0M
2021-10-28 35.55 37.55 34.75 35.25 0.0M
2021-10-27 37.15 38.00 35.95 35.95 0.0M
2021-10-26 38.00 38.00 36.25 36.25 0.0M
2021-10-25 37.70 39.45 37.15 37.80 0.0M
2021-10-22 37.50 37.60 34.00 37.25 0.0M
2021-10-21 37.00 39.35 36.00 37.65 0.0M
2021-10-20 39.60 39.90 37.65 37.65 0.0M
2021-10-19 42.80 44.50 38.80 38.85 0.0M
2021-10-18 39.05 42.70 38.55 42.60 0.0M
2021-10-15 40.00 40.00 38.15 39.90 0.0M
2021-10-14 40.60 41.45 37.80 39.15 0.0M
2021-10-13 37.10 40.50 36.30 40.25 0.0M
2021-10-11 37.45 38.50 36.65 36.65 0.0M
2021-10-08 34.80 37.50 34.80 37.45 0.0M
2021-10-07 36.75 36.75 34.60 34.65 0.0M
2021-10-06 34.30 36.45 32.75 36.45 0.0M
2021-10-05 34.60 36.25 34.20 34.85 0.0M
2021-10-04 36.55 36.55 34.15 35.00 0.0M
2021-10-01 37.35 38.25 36.10 36.75 0.0M
2021-09-30 40.00 40.00 37.05 37.05 0.0M
2021-09-29 41.05 41.25 39.35 39.35 0.0M
2021-09-28 43.55 45.30 39.70 39.95 0.0M
2021-09-27 47.20 47.45 42.50 43.55 0.0M
2021-09-24 45.45 46.00 44.10 45.95 0.0M
2021-09-23 41.45 47.00 41.45 45.00 0.0M
2021-09-22 39.65 41.80 39.65 41.50 0.0M
2021-09-21 40.05 40.50 39.00 39.65 0.0M
2021-09-20 39.50 40.00 38.60 39.25 0.0M
2021-09-17 43.65 44.65 40.50 40.50 0.0M
2021-09-16 43.00 44.15 40.90 43.95 0.0M
2021-09-15 37.95 44.50 36.60 44.50 0.1M
2021-09-14 39.65 40.25 37.75 37.80 0.0M
2021-09-13 38.30 40.00 37.60 39.45 0.0M
2021-09-10 39.00 39.50 36.40 37.25 0.0M
2021-09-09 40.00 40.60 37.65 38.00 0.0M
2021-09-08 40.40 41.40 38.80 39.75 0.0M
2021-09-06 40.55 41.60 40.50 40.90 0.0M
2021-09-03 41.75 42.35 40.55 40.55 0.0M
2021-09-02 40.75 41.85 40.55 40.75 0.0M
2021-09-01 43.45 43.45 40.60 40.60 0.0M
2021-08-31 42.15 45.00 42.15 42.90 0.0M
2021-08-30 41.90 43.70 41.90 43.25 0.0M
2021-08-27 42.40 43.50 41.40 41.65 0.0M
2021-08-26 44.20 44.45 41.50 41.50 0.0M
2021-08-25 42.85 43.85 42.25 43.85 0.0M
2021-08-24 41.90 43.40 40.65 41.75 0.1M
2021-08-23 42.25 42.40 40.45 41.50 0.0M
2021-08-20 44.25 44.25 41.95 41.95 0.0M
2021-08-19 42.80 46.25 42.30 44.20 0.0M
2021-08-18 44.75 44.75 42.75 42.75 0.0M
2021-08-17 46.15 46.15 41.25 44.80 0.0M
2021-08-16 47.50 48.60 43.15 45.10 0.1M
2021-08-13 48.10 48.75 46.90 48.45 0.0M
2021-08-12 49.15 51.00 48.50 48.50 0.0M
2021-08-11 49.25 52.75 48.65 50.05 0.0M
2021-08-10 51.90 52.15 49.55 49.75 0.0M
2021-08-09 52.70 52.75 50.00 50.50 0.0M
2021-08-06 53.95 54.00 51.90 52.00 0.0M
2021-08-05 54.00 54.00 52.75 52.90 0.0M
2021-08-04 53.50 54.00 51.55 53.00 0.0M
2021-08-03 51.00 53.95 49.55 53.15 0.0M
2021-08-02 48.45 52.40 47.50 52.40 0.0M
2021-07-30 52.00 52.55 48.20 48.20 0.0M
2021-07-29 50.25 54.00 50.00 52.25 0.0M
2021-07-28 51.35 52.00 50.15 50.15 0.0M
2021-07-27 53.50 53.50 50.10 50.55 0.0M
2021-07-26 53.40 53.65 52.10 52.50 0.0M
2021-07-23 54.20 54.40 52.15 52.75 0.0M
2021-07-22 52.50 54.50 52.50 54.30 0.0M
2021-07-21 54.00 54.45 52.15 53.50 0.0M
2021-07-20 52.35 54.10 51.90 52.40 0.0M
2021-07-19 53.90 53.90 51.10 51.60 0.0M
2021-07-16 54.40 54.50 53.85 54.50 0.0M
2021-07-15 53.90 54.50 53.20 54.50 0.0M
2021-07-14 54.35 54.50 53.50 54.20 0.0M
2021-07-13 52.25 54.90 52.25 54.75 0.0M
2021-07-12 51.10 53.75 51.10 53.50 0.0M
2021-07-08 53.80 53.85 51.25 51.25 0.0M
2021-07-07 53.20 53.55 52.10 52.95 0.0M
2021-07-06 54.60 54.60 51.90 52.50 0.0M
2021-07-05 54.80 55.00 53.25 54.60 0.0M
2021-07-02 54.60 55.00 53.05 53.05 0.0M
2021-07-01 57.50 57.50 54.55 54.55 0.0M
2021-06-30 56.35 57.50 53.95 57.50 0.0M
2021-06-29 53.60 56.40 52.75 56.40 0.0M
2021-06-28 54.35 55.50 53.05 54.50 0.0M
2021-06-25 55.55 55.90 52.10 53.50 0.0M
2021-06-24 55.85 56.90 55.20 55.20 0.0M
2021-06-23 56.80 58.50 56.40 56.65 0.0M
2021-06-22 56.95 57.50 55.55 57.50 0.0M
2021-06-21 56.15 58.70 56.15 56.75 0.0M
2021-06-18 59.10 60.65 57.00 57.00 0.1M
2021-06-17 65.45 65.45 61.05 61.05 0.0M
2021-06-16 67.55 67.75 63.70 64.05 0.0M
2021-06-15 65.75 67.50 65.05 66.10 0.0M
2021-06-14 68.15 70.00 66.00 66.05 0.0M
2021-06-11 72.45 74.45 67.55 68.25 0.1M
2021-06-10 67.00 72.40 66.75 70.95 0.0M
2021-06-09 70.00 72.25 66.30 69.10 0.0M
2021-06-08 73.60 75.35 69.40 69.80 0.0M
2021-06-07 73.75 78.45 72.00 73.60 0.0M
2021-06-04 70.55 76.90 70.40 72.30 0.0M
2021-06-02 71.05 74.90 70.35 71.10 0.0M
2021-06-01 69.90 75.75 67.75 71.90 0.1M
2021-05-31 59.15 68.00 59.15 67.50 0.1M
2021-05-28 58.50 61.45 58.50 60.05 0.0M
2021-05-27 58.00 61.70 56.70 59.95 0.0M
2021-05-26 59.95 61.60 57.00 57.00 0.0M
2021-05-25 56.60 58.85 56.25 58.85 0.0M
2021-05-24 56.65 58.90 56.00 56.65 0.0M
2021-05-21 54.20 56.60 54.00 56.60 0.0M
2021-05-20 54.10 55.90 53.50 54.25 0.0M
2021-05-19 56.40 56.80 53.10 53.95 0.0M
2021-05-18 58.95 58.95 56.35 56.35 0.0M
2021-05-17 56.00 60.00 56.00 59.15 0.0M
2021-05-14 58.15 59.95 55.00 56.85 0.0M
2021-05-13 58.45 60.50 57.95 58.30 0.0M
2021-05-12 61.20 61.20 56.30 58.95 0.0M
2021-05-11 57.25 62.50 56.10 61.45 0.0M
2021-05-10 59.55 59.55 57.00 57.65 0.0M
2021-05-07 60.70 61.25 57.50 60.20 0.0M
2021-05-06 55.40 62.15 55.40 60.20 0.1M
2021-05-05 50.30 57.25 49.85 55.20 0.1M
2021-05-04 52.10 52.20 47.85 49.00 0.0M
2021-05-03 55.15 55.75 51.10 51.10 0.0M
2021-04-30 56.05 58.35 53.45 55.00 0.1M
2021-04-29 53.15 58.00 52.70 56.50 0.0M
2021-04-28 52.25 55.50 51.05 53.15 0.0M
2021-04-27 50.25 55.50 50.25 52.25 0.0M
2021-04-26 46.35 52.75 46.10 51.50 0.1M
2021-04-23 46.25 47.25 45.45 46.40 0.0M
2021-04-22 44.95 48.15 44.95 46.40 0.0M
2021-04-20 46.65 46.65 44.35 45.05 0.0M
2021-04-19 43.45 46.95 42.55 46.00 0.0M
2021-04-16 40.00 43.95 39.25 43.45 0.0M
2021-04-15 41.25 41.25 39.20 40.00 0.0M
2021-04-14 41.25 42.20 40.05 40.50 0.0M
2021-04-13 40.80 41.40 40.55 41.25 0.0M
2021-04-12 40.40 41.25 40.25 41.20 0.0M
2021-04-09 40.95 41.25 39.35 40.50 0.0M
2021-04-08 39.00 41.00 38.50 40.40 0.0M
2021-04-07 38.10 39.00 37.05 38.45 0.0M
2021-04-06 37.25 38.20 36.80 37.50 0.0M
2021-04-05 38.25 39.25 36.95 37.30 0.1M
2021-04-01 38.55 39.50 37.55 39.00 0.0M
2021-03-31 37.10 39.25 36.25 38.50 0.0M
2021-03-30 37.30 38.15 36.15 37.50 0.0M
2021-03-29 35.65 37.75 35.30 37.00 0.0M
2021-03-26 35.75 35.75 34.80 35.00 0.0M
2021-03-25 33.60 35.75 32.75 35.25 0.0M
2021-03-24 34.90 35.25 33.15 34.00 0.0M
2021-03-23 34.15 35.45 32.45 34.25 0.1M
2021-03-22 33.90 34.20 32.80 33.75 0.0M
2021-03-19 32.20 33.50 31.80 33.50 0.0M
2021-03-18 32.55 33.30 31.50 31.50 0.0M
2021-03-17 31.75 32.85 31.30 32.55 0.0M
2021-03-16 32.55 34.10 31.25 31.70 0.0M
2021-03-15 32.65 33.50 32.65 32.95 0.0M
2021-03-12 32.30 33.05 31.70 32.70 0.0M
2021-03-11 30.70 32.45 30.70 32.45 0.0M
2021-03-10 29.85 30.70 29.80 30.70 0.0M
2021-03-09 31.35 31.55 29.95 29.95 0.0M
2021-03-08 32.00 32.65 30.80 30.85 0.0M
2021-03-05 31.60 33.35 31.45 32.50 0.0M
2021-03-04 31.20 32.45 30.85 32.00 0.0M
2021-03-03 32.85 33.45 30.80 30.85 0.0M
2021-03-02 31.65 33.10 30.50 32.85 0.0M
2021-03-01 32.10 32.95 30.25 32.95 0.0M
2021-02-26 32.40 33.50 31.55 32.00 0.1M
2021-02-25 33.90 33.90 31.10 32.40 0.0M
2021-02-24 31.85 33.50 31.55 33.00 0.0M
2021-02-23 32.00 32.35 31.20 32.35 0.0M
2021-02-22 31.00 31.90 30.05 31.60 0.0M
2021-02-19 31.50 31.50 30.50 31.30 0.0M
2021-02-18 31.90 31.90 30.40 30.45 0.0M
2021-02-17 31.20 31.40 31.00 31.25 0.0M
2021-02-12 31.60 31.95 30.80 31.40 0.0M
2021-02-11 31.80 31.90 30.90 31.70 0.0M
2021-02-10 31.50 31.75 30.75 30.75 0.0M
2021-02-09 31.80 32.50 31.30 31.75 0.0M
2021-02-08 32.20 33.10 31.75 31.90 0.0M
2021-02-05 31.50 32.75 31.00 32.60 0.0M
2021-02-04 32.70 32.95 31.40 31.40 0.0M
2021-02-03 32.00 33.20 31.50 32.20 0.0M
2021-02-02 31.45 32.45 31.45 32.00 0.0M
2021-02-01 30.90 31.90 30.40 31.30 0.0M
2021-01-29 31.55 32.30 30.15 30.15 0.0M
2021-01-28 30.65 32.20 30.00 31.65 0.0M
2021-01-27 30.20 31.60 29.25 30.50 0.0M
2021-01-26 30.30 31.20 30.00 30.00 0.0M
2021-01-22 30.70 31.70 30.25 30.25 0.0M
2021-01-21 31.85 32.75 30.15 30.75 0.1M
2021-01-20 32.85 33.20 31.50 31.80 0.1M
2021-01-19 34.15 34.35 32.60 32.90 0.1M
2021-01-18 35.00 36.35 33.95 33.95 0.0M
2021-01-15 35.05 35.75 34.00 35.20 0.0M
2021-01-14 35.05 36.50 35.05 35.05 0.0M
2021-01-13 37.00 37.00 34.50 34.80 0.0M
2021-01-12 36.10 37.00 34.25 37.00 0.1M
2021-01-11 37.45 38.15 36.00 36.00 0.0M
2021-01-08 36.05 38.25 35.90 38.25 0.0M
2021-01-07 36.75 37.30 35.10 36.50 0.0M
2021-01-06 38.05 38.90 36.75 36.75 0.0M
2021-01-05 38.75 39.10 36.85 38.50 0.0M
2021-01-04 38.95 38.95 37.30 38.15 0.0M