Spotify Technology S.A. (BVMF:S1PO34)
Brazil · Delayed Price · Currency is BRL 711.96
+31.15 (4.58%)
At close: Aug 28, 2026
BVMF:S1PO34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 699.00 | 717.53 | 697.00 | 711.96 | 711.96 | 4.58% | 169 |
| Aug 27, 2026 | 699.16 | 699.16 | 677.99 | 680.81 | 680.81 | -3.99% | 32 |
| Aug 26, 2026 | 708.85 | 711.42 | 700.07 | 709.13 | 709.13 | -0.10% | 220 |
| Aug 25, 2026 | 691.94 | 713.41 | 691.94 | 709.82 | 709.82 | 2.77% | 122 |
| Aug 24, 2026 | 691.19 | 692.71 | 681.88 | 690.69 | 690.69 | 0.48% | 200 |
| Aug 21, 2026 | 678.56 | 695.89 | 678.56 | 687.36 | 687.36 | -0.73% | 245 |
| Aug 20, 2026 | 678.26 | 702.90 | 678.26 | 692.40 | 692.40 | 0.04% | 208 |
| Aug 19, 2026 | 695.89 | 700.00 | 692.11 | 692.11 | 692.11 | 2.12% | 80 |
| Aug 18, 2026 | 660.00 | 681.49 | 660.00 | 677.76 | 677.76 | 6.07% | 117 |
| Aug 17, 2026 | 665.00 | 665.00 | 639.00 | 639.00 | 639.00 | -4.56% | 62 |
| Aug 14, 2026 | 665.55 | 674.66 | 665.55 | 669.50 | 669.50 | 3.67% | 85 |
| Aug 13, 2026 | 630.00 | 645.77 | 630.00 | 645.77 | 645.77 | 1.74% | 59 |
| Aug 12, 2026 | 640.00 | 640.00 | 624.00 | 634.73 | 634.73 | -1.74% | 95 |
| Aug 11, 2026 | 650.35 | 650.35 | 642.06 | 646.00 | 646.00 | -0.36% | 74 |
| Aug 10, 2026 | 619.00 | 655.75 | 619.00 | 648.34 | 648.34 | 3.98% | 390 |
| Aug 7, 2026 | 606.51 | 626.47 | 606.51 | 623.50 | 623.50 | 2.89% | 404 |
| Aug 6, 2026 | 615.00 | 615.00 | 601.50 | 606.00 | 606.00 | -2.73% | 86 |
| Aug 5, 2026 | 619.98 | 638.00 | 619.98 | 623.00 | 623.00 | 0.79% | 380 |
| Aug 4, 2026 | 591.37 | 643.00 | 591.00 | 618.13 | 618.13 | -0.14% | 585 |
| Aug 3, 2026 | 634.90 | 647.00 | 619.00 | 619.00 | 619.00 | -2.50% | 64 |
| Jul 31, 2026 | 649.00 | 649.00 | 634.90 | 634.90 | 634.90 | -3.69% | 7 |
| Jul 30, 2026 | 650.00 | 659.25 | 649.92 | 659.25 | 659.25 | -1.49% | 38 |
| Jul 29, 2026 | 644.61 | 669.19 | 644.61 | 669.19 | 669.19 | 3.23% | 16 |
| Jul 28, 2026 | 634.65 | 655.46 | 634.65 | 648.27 | 648.27 | 2.81% | 853 |
| Jul 27, 2026 | 600.00 | 634.86 | 600.00 | 630.54 | 630.54 | 3.23% | 62 |
| Jul 24, 2026 | 607.00 | 613.00 | 607.00 | 610.80 | 610.80 | 2.41% | 32 |
| Jul 23, 2026 | 594.00 | 601.98 | 590.00 | 596.40 | 596.40 | -0.73% | 1,063 |
| Jul 22, 2026 | 611.50 | 611.50 | 600.76 | 600.76 | 600.76 | -3.57% | 49 |
| Jul 21, 2026 | 624.96 | 624.96 | 619.00 | 623.00 | 623.00 | -0.32% | 7 |
| Jul 20, 2026 | 606.88 | 625.00 | 606.88 | 625.00 | 625.00 | 2.99% | 50 |
| Jul 17, 2026 | 595.80 | 609.00 | 588.00 | 606.88 | 606.88 | -0.53% | 174 |
| Jul 16, 2026 | 614.00 | 619.00 | 602.00 | 610.13 | 610.13 | -0.28% | 12 |
| Jul 15, 2026 | 618.00 | 621.59 | 611.22 | 611.83 | 611.83 | 0.48% | 52 |
| Jul 14, 2026 | 601.00 | 615.04 | 601.00 | 608.90 | 608.90 | -1.21% | 91 |
| Jul 13, 2026 | 615.90 | 618.50 | 614.50 | 616.38 | 616.38 | 1.34% | 207 |
| Jul 10, 2026 | 619.68 | 619.68 | 608.22 | 608.22 | 608.22 | -1.69% | 2 |
| Jul 9, 2026 | 611.25 | 618.66 | 611.25 | 618.66 | 618.66 | -0.90% | 59 |
| Jul 8, 2026 | 626.83 | 630.40 | 622.08 | 624.26 | 624.26 | -0.41% | 121 |
| Jul 7, 2026 | 625.00 | 629.00 | 625.00 | 626.83 | 626.83 | 1.39% | 134 |
| Jul 6, 2026 | 615.20 | 618.50 | 612.50 | 618.26 | 618.26 | -2.48% | 8 |
| Jul 3, 2026 | 636.30 | 640.21 | 631.03 | 634.00 | 634.00 | - | 1,585 |
| Jul 2, 2026 | 612.00 | 635.12 | 612.00 | 634.00 | 634.00 | 2.44% | 90 |
| Jul 1, 2026 | 605.00 | 622.75 | 602.50 | 618.90 | 618.90 | 3.84% | 133 |
| Jun 30, 2026 | 585.06 | 601.08 | 585.06 | 596.00 | 596.00 | -0.17% | 12 |
| Jun 29, 2026 | 601.27 | 612.60 | 597.00 | 597.00 | 597.00 | 0.72% | 270 |
| Jun 26, 2026 | 574.18 | 600.71 | 571.10 | 592.72 | 592.72 | 3.23% | 91 |
| Jun 25, 2026 | 575.70 | 575.70 | 572.40 | 574.18 | 574.18 | -2.79% | 52 |
| Jun 24, 2026 | 595.63 | 595.63 | 586.57 | 590.67 | 590.67 | -0.81% | 101 |
| Jun 23, 2026 | 597.00 | 604.50 | 593.22 | 595.50 | 595.50 | 1.47% | 70 |
| Jun 22, 2026 | 601.41 | 601.41 | 574.80 | 586.88 | 586.88 | -3.63% | 429 |