Spotify Technology SA (SPOT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	1,58%	298,05	298,24	302,86	302,82
17/05/2024	490.257	1,58%	298,05	298,24	302,86	302,82
16/05/2024	542.319	-1,62%	298,05	297,86	304,92	298,12
15/05/2024	926.035	4,45%	298,05	295,68	303,05	303,04
14/05/2024	444.749	0,14%	295,02	286,205	291,535	290,12
13/05/2024	467.537	-1,66%	295,02	287,17	295,41	289,71
10/05/2024	517.356	-1,36%	299,91	293,08	303,656	294,60
09/05/2024	434.263	0,00%	298,00	294,2623	301,37	298,66
08/05/2024	1.317.117	0,36%	297,40	296,18	303,295	299,1187
07/05/2024	740.688	-0,48%	297,50	294,76	299,82	298,05
06/05/2024	782.480	1,15%	297,50	294,62	300,04	299,48
03/05/2024	812.482	0,65%	295,00	292,04	298,82	296,07
02/05/2024	668.758	3,38%	286,65	283,39	294,38	294,17
01/05/2024	685.445	1,46%	281,04	280,775	290,86	284,54
30/04/2024	616.336	-2,03%	289,59	280,37	288,445	280,44
29/04/2024	750.505	-1,16%	289,59	284,23	290,91	286,24
26/04/2024	1.074.580	0,20%	301,61	284,84	293,9999	289,59
25/04/2024	2.079.670	2,77%	301,61	271,65	291,375	289,02
24/04/2024	5.414.604	-8,67%	301,61	278,14	305,64	277,00
23/04/2024	6.551.502	11,41%	300,00	298,50	319,30	303,31
22/04/2024	3.237.731	0,56%	301,205	267,76	280,97	277,36
19/04/2024	2.372.019	-4,62%	301,205	270,45	284,305	275,83
18/04/2024	1.111.721	-1,49%	301,205	288,71	296,801	289,20
17/04/2024	731.713	-1,51%	301,205	293,315	300,045	293,58
16/04/2024	664.826	2,60%	301,205	289,02	300,929	298,08
15/04/2024	1.092.984	-3,31%	301,205	290,38	304,53	290,52
12/04/2024	625.296	-1,03%	301,205	299,00	303,355	300,45
11/04/2024	592.583	1,19%	301,205	299,0201	305,74	303,57
10/04/2024	903.853	-0,25%	308,21	296,00	303,38	299,99
09/04/2024	1.349.027	-2,70%	308,21	299,11	309,445	300,73
08/04/2024	836.345	-0,40%	309,22	307,50	313,1591	309,07
05/04/2024	1.885.620	4,85%	298,68	298,68	313,068	310,31
04/04/2024	2.017.095	1,12%	293,00	292,75	304,00	295,05
03/04/2024	2.474.282	8,23%	285,765	279,06	293,00	291,77
02/04/2024	991.485	1,18%	261,87	261,44	270,72	269,58
01/04/2024	515.110	0,96%	263,35	260,83	267,24	266,43
28/03/2024	743.035	1,42%	267,00	258,00	268,545	263,90
27/03/2024	676.608	-0,99%	267,00	257,56	267,74	260,20
26/03/2024	1.081.323	0,34%	272,97	262,65	278,30	262,81
25/03/2024	379.606	-1,14%	259,18	260,89	264,95	261,92
22/03/2024	435.559	2,05%	259,18	258,89	265,44	264,95
21/03/2024	581.881	-1,88%	264,51	258,50	264,67	256,80
20/03/2024	862.633	3,55%	252,96	254,42	262,41	261,72
19/03/2024	507.296	-0,55%	252,96	249,58	254,78	252,76
18/03/2024	352.145	-0,29%	256,03	251,61	257,675	254,15
15/03/2024	606.518	-0,87%	256,03	252,51	256,99	254,89
14/03/2024	386.108	-0,05%	258,13	255,59	259,40	257,13
13/03/2024	468.562	-0,35%	258,13	255,40	260,49	257,20
12/03/2024	682.760	1,43%	256,09	254,955	259,736	258,09
11/03/2024	1.400.619	-1,91%	269,555	253,25	259,00	254,45
08/03/2024	1.085.905	-4,05%	269,555	259,27	272,359	259,40
07/03/2024	431.714	0,87%	267,99	266,05	271,72	270,35
06/03/2024	539.660	0,39%	267,99	267,43	272,0775	268,03
05/03/2024	1.288.456	-1,11%	267,99	263,335	270,265	267,00
04/03/2024	1.524.742	2,37%	254,17	262,49	271,56	270,00
01/03/2024	1.142.009	2,86%	254,17	254,54	263,82	263,75
29/02/2024	647.313	1,65%	254,17	252,78	257,3442	256,41
28/02/2024	937.423	-0,30%	250,99	249,38	253,425	252,25
27/02/2024	721.281	-0,77%	255,71	250,54	255,99	253,02
26/02/2024	882.561	-0,43%	255,46	250,23	256,10	254,99
23/02/2024	1.140.403	3,22%	249,57	248,11	256,29	256,10
22/02/2024	866.976	1,24%	247,33	243,99	249,0799	248,12
21/02/2024	861.356	0,69%	242,96	240,81	245,245	245,09
20/02/2024	886.514	-1,16%	245,46	239,66	246,30	243,40
19/02/2024	386.521	0,00%	245,46	243,52	248,50	246,25
16/02/2024	386.521	0,85%	245,46	243,52	248,50	246,25
15/02/2024	1.073.405	0,55%	240,40	242,19	247,70	245,51
14/02/2024	877.678	2,59%	240,40	239,14	244,37	244,17
13/02/2024	979.393	1,42%	231,64	228,07	238,51	238,00
12/02/2024	1.590.940	-2,53%	239,025	233,355	239,22	234,68
09/02/2024	1.249.921	0,32%	239,55	238,22	242,21	240,77
08/02/2024	1.587.790	-0,34%	238,325	237,6508	244,29	240,01
07/02/2024	2.657.576	3,94%	229,81	227,52	242,935	241,06
06/02/2024	4.421.795	3,88%	241,53	228,972	248,67	231,92
05/02/2024	1.933.009	0,69%	222,03	219,56	223,76	224,00
02/02/2024	934.718	1,60%	221,19	218,57	224,45	222,47
01/02/2024	617.115	1,68%	218,10	216,68	219,665	218,96
31/01/2024	576.533	-1,04%	214,00	213,31	219,505	215,35
30/01/2024	947.668	-0,45%	216,125	217,61	223,60	217,62
29/01/2024	737.701	1,98%	216,125	214,80	219,20	218,541
26/01/2024	878.560	0,05%	213,34	211,81	215,0699	214,29
25/01/2024	603.865	1,44%	211,725	210,585	214,19	214,18
24/01/2024	1.061.491	2,14%	213,18	209,18	215,32	211,14
23/01/2024	559.031	1,13%	205,53	204,575	207,49	208,00
22/01/2024	601.557	0,47%	206,15	204,2675	208,38	205,67
19/01/2024	626.452	-0,05%	205,92	202,36	206,32	204,71
18/01/2024	1.358.688	3,09%	201,42	201,315	209,875	204,82
17/01/2024	1.702.111	-2,30%	201,41	191,88	199,75	198,68
16/01/2024	1.055.697	0,16%	201,41	198,01	203,71	203,35
15/01/2024	1.022.827	1,10%	201,41	198,46	204,03	203,03
12/01/2024	1.022.827	1,10%	201,41	198,46	204,03	203,03
11/01/2024	1.103.552	2,05%	198,135	194,67	200,94	200,82
10/01/2024	1.036.325	1,95%	193,65	193,46	199,64	196,79
09/01/2024	626.276	-2,14%	196,98	192,35	198,208	193,02
08/01/2024	884.873	2,32%	195,50	193,32	197,7451	198,00
05/01/2024	721.231	0,49%	192,96	192,35	195,08	193,52
04/01/2024	1.280.286	2,47%	189,77	187,45	195,52	192,58
03/01/2024	487.149	-0,46%	188,68	185,71	189,265	187,94
02/01/2024	730.725	0,47%	188,68	185,37	190,28	188,80
29/12/2023	687.275	-0,45%	188,68	187,935	189,9102	187,91