S?o Paulo - Delayed Quote BRL

Spotify Technology S.A. (S1PO34.SA)

Compare
565.60 +10.65 (+1.92%)
As of 11:26 AM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 554.96 566.16 554.96 565.60 565.60 442
Nov 6, 2024 559.44 569.16 544.07 554.95 554.95 711
Nov 5, 2024 552.75 552.96 548.20 550.00 550.00 554
Nov 4, 2024 564.00 564.00 545.76 546.00 546.00 332
Nov 1, 2024 561.55 566.95 561.55 566.16 566.16 689
Oct 31, 2024 568.86 568.86 550.94 561.55 561.55 870
Oct 30, 2024 563.21 571.76 562.80 566.00 566.00 317
Oct 29, 2024 554.13 570.35 551.65 563.04 563.04 786
Oct 28, 2024 547.90 552.00 542.88 548.64 548.64 381
Oct 25, 2024 536.48 545.38 536.48 545.38 545.38 253
Oct 24, 2024 545.40 545.40 534.60 534.60 534.60 236
Oct 23, 2024 552.00 557.15 541.75 543.40 543.40 729
Oct 22, 2024 543.95 554.00 543.95 554.00 554.00 584
Oct 21, 2024 555.64 555.64 538.56 540.01 540.01 466
Oct 18, 2024 524.00 542.82 522.67 536.12 536.12 722
Oct 17, 2024 527.61 531.75 522.58 522.58 522.58 381
Oct 16, 2024 528.00 535.30 522.67 524.37 524.37 501
Oct 15, 2024 518.19 528.00 513.76 528.00 528.00 973
Oct 14, 2024 516.95 530.41 516.95 522.48 522.48 389
Oct 11, 2024 532.72 533.75 525.09 527.50 527.50 399
Oct 10, 2024 527.95 533.92 522.11 528.60 528.60 221
Oct 9, 2024 512.79 526.83 512.79 522.73 522.73 781
Oct 8, 2024 514.00 514.00 509.76 511.49 511.49 537
Oct 7, 2024 502.00 505.92 497.86 498.37 498.37 632
Oct 4, 2024 518.16 518.16 504.66 509.76 509.76 525
Oct 3, 2024 512.55 515.10 508.98 512.55 512.55 89
Oct 2, 2024 514.59 514.59 504.40 505.50 505.50 1,099
Oct 1, 2024 509.55 520.20 503.93 520.20 520.20 957
Sep 30, 2024 494.99 507.82 494.99 504.50 504.50 234
Sep 27, 2024 507.53 510.00 500.00 505.08 505.08 295
Sep 26, 2024 529.93 529.93 510.20 518.03 518.03 507
Sep 25, 2024 523.26 530.83 517.00 528.84 528.84 508
Sep 24, 2024 495.25 523.77 495.25 523.26 523.26 419
Sep 23, 2024 506.73 514.50 505.00 511.50 511.50 532
Sep 20, 2024 492.27 506.17 492.00 501.69 501.69 509
Sep 19, 2024 483.63 496.00 480.86 491.62 491.62 678
Sep 18, 2024 473.28 473.28 466.62 469.06 469.06 29
Sep 17, 2024 470.47 475.17 468.59 468.59 468.59 59
Sep 16, 2024 475.65 475.65 463.42 465.30 465.30 212
Sep 13, 2024 476.58 477.52 470.94 470.94 470.94 417
Sep 12, 2024 481.30 485.28 474.72 477.00 477.00 6,214
Sep 11, 2024 463.86 476.26 462.00 473.06 473.06 416
Sep 10, 2024 451.36 463.83 451.36 461.70 461.70 882
Sep 9, 2024 481.27 481.27 451.80 451.80 451.80 506
Sep 6, 2024 457.00 481.28 448.69 481.28 481.28 409
Sep 5, 2024 461.77 462.84 453.10 458.31 458.31 759
Sep 4, 2024 466.84 471.50 463.68 465.51 465.51 86
Sep 3, 2024 486.95 486.95 460.32 462.21 462.21 343
Sep 2, 2024 478.89 487.45 476.86 485.20 485.20 134
Aug 30, 2024 482.51 484.00 475.38 478.89 478.89 517
Aug 29, 2024 481.26 485.00 478.46 481.27 481.27 255
Aug 28, 2024 472.82 472.82 465.26 467.50 467.50 103
Aug 27, 2024 461.07 472.28 460.92 468.29 468.29 1,057
Aug 26, 2024 474.48 474.48 460.00 461.07 461.07 1,747
Aug 23, 2024 475.68 475.68 468.00 470.88 470.88 57
Aug 22, 2024 478.00 484.93 475.17 479.20 479.20 1,114
Aug 21, 2024 476.11 476.11 470.00 471.41 471.41 261
Aug 20, 2024 466.88 475.63 466.88 473.76 473.76 5,645
Aug 19, 2024 466.00 466.45 460.80 463.68 463.68 2,971
Aug 16, 2024 459.44 463.61 455.80 461.38 461.38 374
Aug 15, 2024 463.00 466.42 457.49 459.44 459.44 1,394
Aug 14, 2024 459.98 460.00 454.46 456.40 456.40 6,509
Aug 13, 2024 471.00 471.00 456.84 457.31 457.31 2,354
Aug 12, 2024 470.00 470.61 467.65 470.00 470.00 238
Aug 9, 2024 476.88 476.88 463.19 468.52 468.52 2,521
Aug 8, 2024 459.08 472.35 454.94 472.35 472.35 1,461
Aug 7, 2024 462.76 469.20 456.30 459.08 459.08 2,598
Aug 6, 2024 463.00 466.88 455.48 461.52 461.52 3,009
Aug 5, 2024 435.00 465.00 430.46 440.01 440.01 2,029
Aug 2, 2024 465.12 473.65 459.30 471.86 471.86 101
Aug 1, 2024 495.21 501.78 480.53 485.10 485.10 495
Jul 31, 2024 468.00 489.00 468.00 489.00 489.00 1,373
Jul 30, 2024 450.01 468.00 450.01 468.00 468.00 707
Jul 29, 2024 454.20 459.91 452.93 457.00 457.00 527
Jul 26, 2024 465.00 469.06 454.17 454.20 454.20 304
Jul 25, 2024 476.99 479.04 465.00 465.60 465.60 437
Jul 24, 2024 466.01 485.00 465.25 479.99 479.99 1,830
Jul 23, 2024 471.01 473.13 456.10 462.91 462.91 1,884
Jul 22, 2024 416.12 418.61 404.20 408.21 408.21 591
Jul 19, 2024 407.94 413.63 407.28 413.42 413.42 139
Jul 18, 2024 395.00 410.93 395.00 402.80 402.80 1,120
Jul 17, 2024 404.00 407.49 398.16 401.80 401.80 509
Jul 16, 2024 411.70 412.43 400.85 403.60 403.60 248
Jul 15, 2024 411.61 418.75 410.82 413.00 413.00 456
Jul 12, 2024 410.00 417.00 410.00 411.50 411.50 77
Jul 11, 2024 410.01 420.25 406.14 409.00 409.00 528
Jul 10, 2024 422.69 422.69 411.80 411.80 411.80 1,508
Jul 9, 2024 428.00 428.00 422.61 422.73 422.73 460
Jul 8, 2024 432.45 438.60 424.26 428.00 428.00 2,085
Jul 5, 2024 427.07 434.86 427.07 432.45 432.45 192
Jul 4, 2024 428.21 435.80 428.21 435.79 435.79 31
Jul 3, 2024 447.02 447.02 436.48 436.95 436.95 281
Jul 2, 2024 444.48 449.58 441.49 446.12 446.12 223
Jul 1, 2024 440.00 440.90 427.70 440.90 440.90 251
Jun 28, 2024 434.72 440.37 424.98 437.33 437.33 596
Jun 27, 2024 440.88 445.99 432.94 433.84 433.84 583
Jun 26, 2024 442.00 445.28 436.26 440.88 440.88 337
Jun 25, 2024 423.02 439.40 423.02 436.30 436.30 1,133
Jun 24, 2024 426.56 426.57 419.31 423.00 423.00 329
Jun 21, 2024 426.56 433.30 421.83 432.37 432.37 1,034
Jun 20, 2024 420.00 429.35 416.22 428.82 428.82 969
Jun 19, 2024 418.72 427.36 411.00 418.99 418.99 835
Jun 18, 2024 420.84 423.36 415.50 419.58 419.58 566
Jun 17, 2024 420.00 428.60 420.00 425.46 425.46 645
Jun 14, 2024 406.81 423.75 406.81 420.18 420.18 1,191
Jun 13, 2024 426.79 426.79 406.87 412.80 412.80 662
Jun 12, 2024 415.35 426.70 415.35 426.70 426.70 2,536
Jun 11, 2024 422.00 422.00 410.26 415.33 415.33 661
Jun 10, 2024 411.23 417.40 411.23 411.60 411.60 1,798
Jun 7, 2024 415.80 419.13 409.47 411.91 411.91 3,994
Jun 6, 2024 425.27 426.66 417.78 418.40 418.40 589
Jun 5, 2024 433.99 436.88 428.00 428.00 428.00 3,892
Jun 4, 2024 411.66 433.99 411.66 433.99 433.99 2,647
Jun 3, 2024 409.04 413.40 403.67 410.70 410.70 1,207
May 31, 2024 398.31 398.40 383.08 385.20 385.20 507
May 29, 2024 400.80 401.20 397.37 398.40 398.40 412
May 28, 2024 393.01 402.00 393.01 398.00 398.00 589
May 27, 2024 386.00 407.86 386.00 394.90 394.90 443
May 24, 2024 384.50 400.53 380.25 397.80 397.80 666
May 23, 2024 384.19 391.34 383.45 385.70 385.70 225
May 22, 2024 393.12 393.12 382.23 383.42 383.42 388
May 21, 2024 387.26 397.02 385.00 385.00 385.00 160
May 20, 2024 383.00 398.05 383.00 395.17 395.17 1,872
May 17, 2024 387.00 387.00 382.66 383.00 383.00 174
May 16, 2024 380.34 390.00 380.34 382.42 382.42 860
May 15, 2024 380.62 388.85 380.62 387.45 387.45 167
May 14, 2024 371.65 373.34 370.80 370.85 370.85 302
May 13, 2024 378.34 378.34 368.71 371.65 371.65 453
May 10, 2024 385.70 385.70 378.00 378.34 378.34 498
May 9, 2024 387.22 387.22 380.86 383.62 383.62 130
May 8, 2024 378.09 385.00 378.09 380.85 380.85 805
May 7, 2024 378.00 378.86 372.90 378.09 378.09 192
May 6, 2024 378.34 381.52 373.50 378.00 378.00 744
May 3, 2024 374.00 377.35 372.05 374.31 374.31 811
May 2, 2024 365.00 376.29 362.60 374.07 374.07 643
Apr 30, 2024 364.01 373.20 362.25 362.25 362.25 1,841
Apr 29, 2024 368.89 368.95 363.74 364.00 364.00 728
Apr 26, 2024 370.97 372.80 365.19 368.89 368.89 469
Apr 25, 2024 357.00 375.39 351.73 373.44 373.44 807
Apr 24, 2024 408.50 420.00 359.00 361.43 361.43 1,260
Apr 23, 2024 391.99 409.50 387.00 387.00 387.00 3,195
Apr 22, 2024 365.76 365.76 348.00 351.73 351.73 1,178
Apr 19, 2024 377.80 377.80 354.00 356.00 356.00 16,476
Apr 18, 2024 384.56 389.50 377.80 377.80 377.80 1,505
Apr 17, 2024 395.06 395.85 385.71 386.10 386.10 707
Apr 16, 2024 379.24 394.44 379.24 394.44 394.44 695
Apr 15, 2024 387.00 392.54 375.82 377.70 377.70 1,064
Apr 12, 2024 388.74 390.60 382.00 382.00 382.00 638
Apr 11, 2024 379.24 389.50 379.24 388.74 388.74 417
Apr 10, 2024 376.74 383.41 369.36 381.14 381.14 361
Apr 9, 2024 388.05 389.22 374.79 376.74 376.74 1,118
Apr 8, 2024 389.98 395.32 388.05 388.05 388.05 1,873
Apr 5, 2024 366.22 397.01 366.22 391.08 391.08 1,875
Apr 4, 2024 375.00 381.47 371.85 373.70 373.70 1,116
Apr 3, 2024 340.52 367.00 340.52 366.90 366.90 768
Apr 2, 2024 330.01 340.72 330.01 338.65 338.65 371
Apr 1, 2024 329.01 335.34 329.01 335.34 335.34 474
Mar 28, 2024 329.00 334.99 327.86 329.00 329.00 395
Mar 27, 2024 334.99 334.99 320.20 321.80 321.80 4,817
Mar 26, 2024 333.00 345.00 328.35 332.17 332.17 266
Mar 25, 2024 324.72 328.36 324.72 324.80 324.80 1,781
Mar 22, 2024 327.80 331.52 322.56 330.56 330.56 1,953
Mar 21, 2024 325.81 329.57 322.74 323.08 323.08 532
Mar 20, 2024 320.00 325.81 320.00 325.13 325.13 560
Mar 19, 2024 320.00 320.00 315.84 316.49 316.49 401
Mar 18, 2024 316.30 321.60 316.30 319.00 319.00 781
Mar 15, 2024 320.00 322.24 316.30 316.30 316.30 235
Mar 14, 2024 321.00 322.02 319.04 319.04 319.04 471
Mar 13, 2024 324.70 324.80 318.40 318.41 318.41 864
Mar 12, 2024 320.00 323.20 318.41 321.92 321.92 728
Mar 11, 2024 320.04 322.24 315.01 315.31 315.31 5,716
Mar 8, 2024 333.30 337.00 324.76 335.32 335.32 2,173
Mar 7, 2024 330.87 335.28 329.67 334.62 334.62 139
Mar 6, 2024 330.01 335.28 330.00 331.32 331.32 528
Mar 5, 2024 335.27 335.27 326.70 330.00 330.00 797
Mar 4, 2024 326.66 336.00 326.66 335.28 335.28 391
Mar 1, 2024 312.61 326.07 312.61 324.48 324.48 486
Feb 29, 2024 316.20 320.00 315.21 318.99 318.99 521
Feb 28, 2024 309.07 313.99 309.07 311.46 311.46 500
Feb 27, 2024 314.56 315.20 310.00 313.60 313.60 532
Feb 26, 2024 319.96 319.96 311.04 315.41 315.41 6,046
Feb 23, 2024 307.00 318.37 305.04 316.82 316.82 1,365
Feb 22, 2024 303.51 307.80 303.00 307.50 307.50 938
Feb 21, 2024 300.99 301.80 295.82 300.30 300.30 659
Feb 20, 2024 301.32 303.80 297.00 298.84 298.84 3,548
Feb 19, 2024 305.00 308.15 302.01 308.15 308.15 426
Feb 16, 2024 309.07 310.93 302.56 307.35 307.35 574
Feb 15, 2024 303.90 307.97 300.60 306.68 306.68 221
Feb 14, 2024 296.38 303.66 296.38 302.76 302.76 908
Feb 9, 2024 300.60 300.61 296.26 297.40 297.40 418
Feb 8, 2024 299.00 304.75 296.70 300.60 300.60 975
Feb 7, 2024 286.72 300.17 286.72 297.25 297.25 1,719
Feb 6, 2024 296.50 301.79 286.44 286.72 286.72 948
Feb 5, 2024 281.74 281.74 276.36 278.04 278.04 361
Feb 2, 2024 272.00 277.00 268.74 276.21 276.21 458
Feb 1, 2024 271.62 271.62 268.11 268.38 268.38 233
Jan 31, 2024 269.73 272.16 264.60 265.00 265.00 331
Jan 30, 2024 271.05 275.15 271.05 271.08 271.08 344
Jan 29, 2024 263.54 270.66 263.54 269.36 269.36 501
Jan 26, 2024 262.00 263.90 261.04 262.08 262.08 42
Jan 25, 2024 261.04 262.00 261.00 262.00 262.00 51
Jan 24, 2024 261.00 263.00 258.73 260.00 260.00 190
Jan 23, 2024 251.13 257.14 251.13 257.14 257.14 80
Jan 22, 2024 256.26 257.70 253.25 256.26 256.26 117
Jan 19, 2024 253.29 254.00 250.00 251.25 251.25 116
Jan 18, 2024 245.75 257.40 245.75 253.25 253.25 733
Jan 17, 2024 239.86 245.75 239.86 245.75 245.75 479
Jan 16, 2024 249.12 251.00 244.00 249.50 249.50 1,905
Jan 15, 2024 249.98 261.00 244.00 249.12 249.12 3,931
Jan 12, 2024 242.64 248.16 242.32 248.16 248.16 88
Jan 11, 2024 243.12 243.75 242.64 242.64 242.64 307
Jan 10, 2024 239.60 243.79 239.04 242.96 242.96 91
Jan 9, 2024 242.39 242.39 238.34 238.35 238.35 70
Jan 8, 2024 236.15 239.88 236.15 239.52 239.52 72
Jan 5, 2024 234.83 238.08 234.24 235.44 235.44 3,125
Jan 4, 2024 232.50 239.20 231.38 234.83 234.83 397
Jan 3, 2024 230.00 230.46 228.62 228.88 228.88 43
Jan 2, 2024 229.08 231.38 229.08 230.46 230.46 82
Dec 28, 2023 230.00 231.43 228.99 231.43 231.43 178
Dec 27, 2023 231.38 231.38 229.54 230.69 230.69 29
Dec 26, 2023 230.19 231.95 228.18 228.39 228.39 523
Dec 22, 2023 230.88 236.58 230.00 231.00 231.00 94
Dec 21, 2023 236.90 236.95 236.00 236.44 236.44 43
Dec 20, 2023 232.99 235.06 230.28 235.06 235.06 142
Dec 19, 2023 235.92 238.32 232.32 232.32 232.32 153
Dec 18, 2023 241.92 241.92 235.34 238.19 238.19 43
Dec 15, 2023 245.04 245.04 237.57 241.92 241.92 20
Dec 14, 2023 243.95 243.95 240.82 241.00 241.00 666
Dec 13, 2023 240.60 248.80 240.60 247.04 247.04 1,075
Dec 12, 2023 243.36 246.72 243.36 245.52 245.52 61
Dec 11, 2023 247.87 249.84 243.12 243.36 243.36 143
Dec 8, 2023 234.24 243.84 234.24 242.88 242.88 67
Dec 7, 2023 236.13 240.46 236.13 240.46 240.46 50
Dec 6, 2023 244.19 245.00 238.82 238.82 238.82 111
Dec 5, 2023 237.60 247.80 237.60 244.19 244.19 244
Dec 4, 2023 226.80 247.50 226.80 240.02 240.02 1,456
Dec 1, 2023 221.92 223.10 221.49 222.10 222.10 59
Nov 30, 2023 227.92 227.92 223.16 227.48 227.48 45
Nov 29, 2023 218.40 226.16 218.40 224.07 224.07 35
Nov 28, 2023 222.92 223.96 222.42 222.86 222.86 73
Nov 27, 2023 221.98 226.48 221.98 225.28 225.28 248
Nov 24, 2023 219.70 221.98 219.70 221.98 221.98 144
Nov 23, 2023 220.00 224.06 211.17 215.40 215.40 180
Nov 22, 2023 219.14 224.06 219.14 223.96 223.96 38
Nov 21, 2023 217.47 220.58 217.47 220.28 220.28 359
Nov 20, 2023 215.60 218.89 215.60 218.89 218.89 96
Nov 17, 2023 213.20 216.00 213.20 215.25 215.25 617
Nov 16, 2023 212.58 213.20 211.26 213.20 213.20 343
Nov 14, 2023 209.73 212.58 208.53 212.58 212.58 3,168
Nov 13, 2023 210.00 215.00 207.69 209.72 209.72 1,427
Nov 10, 2023 214.00 214.00 207.48 209.37 209.37 1,060
Nov 9, 2023 208.78 212.73 208.78 211.26 211.26 109
Nov 8, 2023 203.00 208.78 203.00 208.78 208.78 326
Nov 7, 2023 204.75 205.80 201.10 201.10 201.10 269

Related Tickers