Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Spotify Technology S.A. (S1PO34.SA)

840.23
+22.62
+(2.77%)
As of 12:21:00 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025801.24845.00791.28840.23840.23259
Apr 29, 2025787.99830.09769.36817.61817.611,791
Apr 28, 2025888.00893.00845.10851.32851.324,857
Apr 25, 2025847.16882.71847.16878.00878.001,245
Apr 24, 2025842.99867.96841.00856.01856.011,258
Apr 23, 2025838.70868.00838.70843.00843.001,178
Apr 22, 2025837.00861.12818.30838.70838.701,892
Apr 17, 2025828.90839.88819.78837.01837.013,201
Apr 16, 2025829.48838.00811.99828.92828.921,049
Apr 15, 2025805.00854.49805.00854.49854.495,343
Apr 14, 2025810.00817.00800.00805.00805.00137
Apr 11, 2025825.00827.99795.00795.00795.001,028
Apr 10, 2025828.00833.00803.52809.42809.42295
Apr 9, 2025775.01840.63775.01833.85833.851,359
Apr 8, 2025797.43817.38763.46784.48784.482,870
Apr 7, 2025722.02774.54702.37757.29757.292,852
Apr 4, 2025776.42776.42721.62730.66730.662,417
Apr 3, 2025751.76788.68748.51777.62777.62426
Apr 2, 2025813.23820.87785.00785.00785.00308
Apr 1, 2025782.93782.93770.32776.00776.00581
Mar 31, 2025783.18783.18751.77779.00779.001,727
Mar 28, 2025821.88826.20800.00802.31802.31288
Mar 27, 2025831.03843.50812.02829.40829.401,272
Mar 26, 2025872.55872.55822.60822.60822.60891
Mar 25, 2025874.56881.64865.52877.32877.321,438
Mar 24, 2025888.00889.00863.05865.90865.90270
Mar 21, 2025853.92862.92847.71850.89850.89304
Mar 20, 2025828.00846.56824.76828.36828.36132
Mar 19, 2025802.69856.90797.56856.90856.90767
Mar 18, 2025839.25844.00803.02803.02803.02683
Mar 17, 2025828.37854.28820.00847.95847.95918
Mar 14, 2025790.01828.36790.00820.49820.491,312
Mar 13, 2025765.58787.75765.58779.17779.171,229
Mar 12, 2025775.01798.64760.87783.99783.992,466
Mar 11, 2025713.00749.05713.00740.42740.421,950
Mar 10, 2025770.00770.00708.92713.00713.001,414
Mar 7, 2025784.00784.08736.00765.17765.171,310
Mar 6, 2025825.10830.86770.03800.00800.00460
Mar 5, 2025854.03854.03827.70840.46840.46812
Feb 28, 2025866.24880.87850.00854.02854.022,419
Feb 27, 2025886.64895.00859.50875.00875.00456
Feb 26, 2025853.56878.37853.56866.81866.81191
Feb 25, 2025850.00868.68830.70850.00850.001,755
Feb 24, 2025871.20879.12849.99863.50863.502,155
Feb 21, 2025899.37910.00870.00871.20871.20714
Feb 20, 2025912.28918.72880.00890.00890.00776
Feb 19, 2025902.40930.17889.56930.17930.17812
Feb 18, 2025911.94921.00889.57893.45893.45942
Feb 17, 2025903.00924.88903.00910.00910.002,021
Feb 14, 2025912.06933.12898.92911.88911.88535
Feb 13, 2025899.64941.40899.64927.87927.87685
Feb 12, 2025904.72933.00893.13918.00918.00563
Feb 11, 2025905.41917.28892.27899.01899.01832
Feb 10, 2025891.17927.69891.17923.89923.89585
Feb 7, 2025900.36911.52895.00903.15903.151,369
Feb 6, 2025890.08913.68890.08905.65905.65654
Feb 5, 2025903.00912.26881.23908.25908.25973
Feb 4, 2025860.00894.99851.84894.06894.062,705
Feb 3, 2025802.39812.00792.60812.00812.001,408
Jan 31, 2025814.49817.00797.44802.40802.405,948
Jan 30, 2025810.04845.00802.62845.00845.00580
Jan 29, 2025773.06796.49773.06796.49796.491,231
Jan 28, 2025764.45785.58758.41771.26771.26609
Jan 27, 2025733.68760.99723.38755.30755.30449
Jan 24, 2025740.22751.69738.30751.69751.691,230
Jan 23, 2025733.50740.90730.40736.41736.41628
Jan 22, 2025753.48760.00732.12733.50733.502,448
Jan 21, 2025744.00752.64721.70730.00730.001,147
Jan 20, 2025743.88753.59707.28752.64752.643,189
Jan 17, 2025745.00758.96723.37758.96758.961,258
Jan 16, 2025730.13754.00730.13739.59739.59635
Jan 15, 2025697.00745.00697.00745.00745.002,880
Jan 14, 2025698.76707.79694.73697.00697.00749
Jan 13, 2025706.57706.57682.50690.84690.84958
Jan 10, 2025732.53732.53696.59706.57706.5722,020
Jan 9, 2025728.22741.37727.00732.53732.53956
Jan 8, 2025716.40733.71692.01728.17728.171,385
Jan 7, 2025720.45720.45689.77704.37704.37326
Jan 6, 2025720.00720.00688.32713.31713.313,381
Jan 3, 2025708.20725.76705.56713.34713.341,343
Jan 2, 2025698.00711.72690.00703.13703.131,996
Dec 30, 2024701.64703.08687.60697.22697.2273
Dec 27, 2024704.62709.60697.32699.90699.90754
Dec 26, 2024713.70713.70700.00700.00700.00215
Dec 23, 2024714.60714.60697.89709.10709.10430
Dec 20, 2024672.51704.82665.28700.20700.20396
Dec 19, 2024708.66716.39688.32696.52696.52751
Dec 18, 2024726.60730.44705.05708.64708.64464
Dec 17, 2024753.00753.00718.20726.48726.48701
Dec 16, 2024718.20746.06718.20746.06746.06646
Dec 13, 2024731.52731.52714.78714.78714.783,563
Dec 12, 2024697.79733.63693.72724.20724.201,094
Dec 11, 2024709.24721.47705.05706.51706.51871
Dec 10, 2024737.30737.30702.01702.01702.016,059
Dec 9, 2024752.55756.70730.00730.00730.00896
Dec 6, 2024738.70755.22738.70752.55752.551,198
Dec 5, 2024758.78758.78718.46738.69738.692,265
Dec 4, 2024750.01763.50743.25758.79758.791,178
Dec 3, 2024729.36748.46727.61748.46748.46877
Dec 2, 2024722.07730.08719.94724.32724.32539
Nov 29, 2024718.54734.04707.16717.59717.591,264
Nov 28, 2024690.00725.00690.00712.22712.221,591
Nov 27, 2024710.00710.00697.54703.44703.441,380
Nov 26, 2024709.98709.98688.32709.97709.97398
Nov 25, 2024696.42709.99680.34709.99709.99634
Nov 22, 2024684.93699.72682.92689.51689.511,217
Nov 21, 2024689.40693.00680.00684.93684.931,248
Nov 19, 2024655.37671.67650.00666.72666.72837
Nov 18, 2024670.00670.00651.42655.37655.37955
Nov 14, 2024687.21706.52672.52692.92692.92854
Nov 13, 2024651.51684.60647.84680.40680.402,226
Nov 12, 2024590.53604.75590.40604.16604.161,472
Nov 11, 2024588.96596.79584.28590.53590.53673
Nov 8, 2024577.98584.42575.28577.08577.08875
Nov 7, 2024554.96572.90554.96569.85569.855,920
Nov 6, 2024559.44569.16544.07554.95554.95711
Nov 5, 2024552.75552.96548.20550.00550.00554
Nov 4, 2024564.00564.00545.76546.00546.00332
Nov 1, 2024561.55566.95561.55566.16566.16689
Oct 31, 2024568.86568.86550.94561.55561.55870
Oct 30, 2024563.21571.76562.80566.00566.00317
Oct 29, 2024554.13570.35551.65563.04563.04786
Oct 28, 2024547.90552.00542.88548.64548.64381
Oct 25, 2024536.48545.38536.48545.38545.38253
Oct 24, 2024545.40545.40534.60534.60534.60236
Oct 23, 2024552.00557.15541.75543.40543.40729
Oct 22, 2024543.95554.00543.95554.00554.00584
Oct 21, 2024555.64555.64538.56540.01540.01466
Oct 18, 2024524.00542.82522.67536.12536.12722
Oct 17, 2024527.61531.75522.58522.58522.58381
Oct 16, 2024528.00535.30522.67524.37524.37501
Oct 15, 2024518.19528.00513.76528.00528.00973
Oct 14, 2024516.95530.41516.95522.48522.48389
Oct 11, 2024532.72533.75525.09527.50527.50399
Oct 10, 2024527.95533.92522.11528.60528.60221
Oct 9, 2024512.79526.83512.79522.73522.73781
Oct 8, 2024514.00514.00509.76511.49511.49537
Oct 7, 2024502.00505.92497.86498.37498.37632
Oct 4, 2024518.16518.16504.66509.76509.76525
Oct 3, 2024512.55515.10508.98512.55512.5589
Oct 2, 2024514.59514.59504.40505.50505.501,099
Oct 1, 2024509.55520.20503.93520.20520.20957
Sep 30, 2024494.99507.82494.99504.50504.50234
Sep 27, 2024507.53510.00500.00505.08505.08295
Sep 26, 2024529.93529.93510.20518.03518.03507
Sep 25, 2024523.26530.83517.00528.84528.84508
Sep 24, 2024495.25523.77495.25523.26523.26419
Sep 23, 2024506.73514.50505.00511.50511.50532
Sep 20, 2024492.27506.17492.00501.69501.69509
Sep 19, 2024483.63496.00480.86491.62491.62678
Sep 18, 2024473.28473.28466.62469.06469.0629
Sep 17, 2024470.47475.17468.59468.59468.5959
Sep 16, 2024475.65475.65463.42465.30465.30212
Sep 13, 2024476.58477.52470.94470.94470.94417
Sep 12, 2024481.30485.28474.72477.00477.006,214
Sep 11, 2024463.86476.26462.00473.06473.06416
Sep 10, 2024451.36463.83451.36461.70461.70882
Sep 9, 2024481.27481.27451.80451.80451.80506
Sep 6, 2024457.00481.28448.69481.28481.28409
Sep 5, 2024461.77462.84453.10458.31458.31759
Sep 4, 2024466.84471.50463.68465.51465.5186
Sep 3, 2024486.95486.95460.32462.21462.21343
Sep 2, 2024478.89487.45476.86485.20485.20134
Aug 30, 2024482.51484.00475.38478.89478.89517
Aug 29, 2024481.26485.00478.46481.27481.27255
Aug 28, 2024472.82472.82465.26467.50467.50103
Aug 27, 2024461.07472.28460.92468.29468.291,057
Aug 26, 2024474.48474.48460.00461.07461.071,747
Aug 23, 2024475.68475.68468.00470.88470.8857
Aug 22, 2024478.00484.93475.17479.20479.201,114
Aug 21, 2024476.11476.11470.00471.41471.41261
Aug 20, 2024466.88475.63466.88473.76473.765,645
Aug 19, 2024466.00466.45460.80463.68463.682,971
Aug 16, 2024459.44463.61455.80461.38461.38374
Aug 15, 2024463.00466.42457.49459.44459.441,394
Aug 14, 2024459.98460.00454.46456.40456.406,509
Aug 13, 2024471.00471.00456.84457.31457.312,354
Aug 12, 2024470.00470.61467.65470.00470.00238
Aug 9, 2024476.88476.88463.19468.52468.522,521
Aug 8, 2024459.08472.35454.94472.35472.351,461
Aug 7, 2024462.76469.20456.30459.08459.082,598
Aug 6, 2024463.00466.88455.48461.52461.523,009
Aug 5, 2024435.00465.00430.46440.01440.012,029
Aug 2, 2024465.12473.65459.30471.86471.86101
Aug 1, 2024495.21501.78480.53485.10485.10495
Jul 31, 2024468.00489.00468.00489.00489.001,373
Jul 30, 2024450.01468.00450.01468.00468.00707
Jul 29, 2024454.20459.91452.93457.00457.00527
Jul 26, 2024465.00469.06454.17454.20454.20304
Jul 25, 2024476.99479.04465.00465.60465.60437
Jul 24, 2024466.01485.00465.25479.99479.991,830
Jul 23, 2024471.01473.13456.10462.91462.911,884
Jul 22, 2024416.12418.61404.20408.21408.21591
Jul 19, 2024407.94413.63407.28413.42413.42139
Jul 18, 2024395.00410.93395.00402.80402.801,120
Jul 17, 2024404.00407.49398.16401.80401.80509
Jul 16, 2024411.70412.43400.85403.60403.60248
Jul 15, 2024411.61418.75410.82413.00413.00456
Jul 12, 2024410.00417.00410.00411.50411.5077
Jul 11, 2024410.01420.25406.14409.00409.00528
Jul 10, 2024422.69422.69411.80411.80411.801,508
Jul 9, 2024428.00428.00422.61422.73422.73460
Jul 8, 2024432.45438.60424.26428.00428.002,085
Jul 5, 2024427.07434.86427.07432.45432.45192
Jul 4, 2024428.21435.80428.21435.79435.7931
Jul 3, 2024447.02447.02436.48436.95436.95281
Jul 2, 2024444.48449.58441.49446.12446.12223
Jul 1, 2024440.00440.90427.70440.90440.90251
Jun 28, 2024434.72440.37424.98437.33437.33596
Jun 27, 2024440.88445.99432.94433.84433.84583
Jun 26, 2024442.00445.28436.26440.88440.88337
Jun 25, 2024423.02439.40423.02436.30436.301,133
Jun 24, 2024426.56426.57419.31423.00423.00329
Jun 21, 2024426.56433.30421.83432.37432.371,034
Jun 20, 2024420.00429.35416.22428.82428.82969
Jun 19, 2024418.72427.36411.00418.99418.99835
Jun 18, 2024420.84423.36415.50419.58419.58566
Jun 17, 2024420.00428.60420.00425.46425.46645
Jun 14, 2024406.81423.75406.81420.18420.181,191
Jun 13, 2024426.79426.79406.87412.80412.80662
Jun 12, 2024415.35426.70415.35426.70426.702,536
Jun 11, 2024422.00422.00410.26415.33415.33661
Jun 10, 2024411.23417.40411.23411.60411.601,798
Jun 7, 2024415.80419.13409.47411.91411.913,994
Jun 6, 2024425.27426.66417.78418.40418.40589
Jun 5, 2024433.99436.88428.00428.00428.003,892
Jun 4, 2024411.66433.99411.66433.99433.992,647
Jun 3, 2024409.04413.40403.67410.70410.701,207
May 31, 2024398.31398.40383.08385.20385.20507
May 29, 2024400.80401.20397.37398.40398.40412
May 28, 2024393.01402.00393.01398.00398.00589
May 27, 2024386.00407.86386.00394.90394.90443
May 24, 2024384.50400.53380.25397.80397.80666
May 23, 2024384.19391.34383.45385.70385.70225
May 22, 2024393.12393.12382.23383.42383.42388
May 21, 2024387.26397.02385.00385.00385.00160
May 20, 2024383.00398.05383.00395.17395.171,872
May 17, 2024387.00387.00382.66383.00383.00174
May 16, 2024380.34390.00380.34382.42382.42860
May 15, 2024380.62388.85380.62387.45387.45167
May 14, 2024371.65373.34370.80370.85370.85302
May 13, 2024378.34378.34368.71371.65371.65453
May 10, 2024385.70385.70378.00378.34378.34498
May 9, 2024387.22387.22380.86383.62383.62130
May 8, 2024378.09385.00378.09380.85380.85805
May 7, 2024378.00378.86372.90378.09378.09192
May 6, 2024378.34381.52373.50378.00378.00744
May 3, 2024374.00377.35372.05374.31374.31811
May 2, 2024365.00376.29362.60374.07374.07643
Apr 30, 2024364.01373.20362.25362.25362.251,841

Related Tickers

CASH3.SA Méliuz S.A.
6.47
-0.61%
 
FVRR Fiverr International Ltd.
25.71
-3.53%
 
GOOG Alphabet Inc.
159.09
-1.83%
 
META Meta Platforms, Inc.
540.27
-2.56%