Spotify Technology S.A. (BVMF:S1PO34)
Brazil · Delayed Price · Currency is BRL 552.95
-5.45 (-0.98%)
Last updated: Apr 30, 2026, 4:05 PM GMT-3
BVMF:S1PO34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 543.75 | 564.00 | 543.43 | 558.40 | 558.40 | 3.60% | 525 |
| Apr 28, 2026 | 565.00 | 565.00 | 526.00 | 539.00 | 539.00 | -14.44% | 6,337 |
| Apr 27, 2026 | 631.27 | 637.44 | 612.30 | 630.00 | 630.00 | -2.20% | 658 |
| Apr 24, 2026 | 640.92 | 650.28 | 636.58 | 644.16 | 644.16 | 0.51% | 65 |
| Apr 23, 2026 | 649.64 | 649.64 | 624.65 | 640.92 | 640.92 | -0.36% | 111 |
| Apr 22, 2026 | 645.45 | 647.52 | 640.77 | 643.22 | 643.22 | -3.80% | 80 |
| Apr 20, 2026 | 649.03 | 670.01 | 649.03 | 668.66 | 668.66 | 0.96% | 41 |
| Apr 17, 2026 | 664.00 | 665.93 | 655.00 | 662.28 | 662.28 | -0.26% | 327 |
| Apr 16, 2026 | 664.00 | 672.00 | 664.00 | 664.00 | 664.00 | 0.28% | 191 |
| Apr 15, 2026 | 642.00 | 670.01 | 641.99 | 662.14 | 662.14 | 4.38% | 386 |
| Apr 14, 2026 | 635.00 | 640.08 | 630.42 | 634.34 | 634.34 | 1.03% | 93 |
| Apr 13, 2026 | 597.91 | 627.87 | 597.91 | 627.87 | 627.87 | 5.96% | 58 |
| Apr 10, 2026 | 610.00 | 610.00 | 587.77 | 592.53 | 592.53 | -3.59% | 239 |
| Apr 9, 2026 | 619.12 | 622.62 | 609.20 | 614.60 | 614.60 | 0.06% | 41 |
| Apr 8, 2026 | 627.29 | 634.13 | 613.84 | 614.25 | 614.25 | -0.89% | 102 |
| Apr 7, 2026 | 628.06 | 628.58 | 617.88 | 619.78 | 619.78 | -0.50% | 44 |
| Apr 6, 2026 | 631.92 | 631.92 | 620.93 | 622.90 | 622.90 | -0.43% | 39 |
| Apr 2, 2026 | 606.13 | 627.50 | 606.13 | 625.60 | 625.60 | 2.68% | 260 |
| Apr 1, 2026 | 616.76 | 629.08 | 606.45 | 609.27 | 609.27 | -3.19% | 151 |
| Mar 31, 2026 | 625.40 | 632.00 | 625.40 | 629.35 | 629.35 | 1.46% | 19 |
| Mar 30, 2026 | 620.54 | 624.92 | 619.71 | 620.30 | 620.30 | -0.03% | 220 |
| Mar 27, 2026 | 622.70 | 622.70 | 617.40 | 620.48 | 620.48 | -0.82% | 20 |
| Mar 26, 2026 | 625.81 | 628.36 | 625.20 | 625.59 | 625.59 | 0.84% | 54 |
| Mar 25, 2026 | 643.06 | 643.06 | 619.13 | 620.36 | 620.36 | -3.63% | 79 |
| Mar 24, 2026 | 630.03 | 643.74 | 626.73 | 643.74 | 643.74 | -0.28% | 4 |
| Mar 23, 2026 | 641.77 | 647.29 | 639.84 | 645.54 | 645.54 | 1.70% | 163 |
| Mar 20, 2026 | 628.52 | 638.42 | 620.00 | 634.77 | 634.77 | 0.99% | 114 |
| Mar 19, 2026 | 672.52 | 678.00 | 628.52 | 628.52 | 628.52 | -7.22% | 191 |
| Mar 18, 2026 | 677.43 | 677.43 | 677.43 | 677.43 | 677.43 | -0.84% | 5 |
| Mar 17, 2026 | 689.92 | 689.92 | 679.20 | 683.20 | 683.20 | -0.38% | 44 |
| Mar 16, 2026 | 679.65 | 690.00 | 679.65 | 685.82 | 685.82 | 0.45% | 54 |
| Mar 13, 2026 | 667.75 | 682.78 | 667.75 | 682.76 | 682.76 | 1.70% | 116 |
| Mar 12, 2026 | 667.11 | 684.59 | 659.91 | 671.37 | 671.37 | 1.11% | 564 |
| Mar 11, 2026 | 685.14 | 685.14 | 664.00 | 664.00 | 664.00 | -2.81% | 363 |
| Mar 10, 2026 | 690.00 | 695.53 | 682.21 | 683.22 | 683.22 | -2.56% | 729 |
| Mar 9, 2026 | 733.56 | 736.56 | 701.17 | 701.17 | 701.17 | -6.64% | 2,056 |
| Mar 6, 2026 | 728.75 | 751.00 | 725.19 | 751.00 | 751.00 | 3.05% | 974 |
| Mar 5, 2026 | 701.85 | 728.75 | 700.03 | 728.75 | 728.75 | 4.39% | 1,184 |
| Mar 4, 2026 | 680.92 | 707.70 | 680.92 | 698.07 | 698.07 | 1.65% | 594 |
| Mar 3, 2026 | 655.05 | 694.79 | 649.55 | 686.74 | 686.74 | 4.70% | 1,473 |
| Mar 2, 2026 | 655.23 | 668.57 | 652.64 | 655.92 | 655.92 | -0.68% | 321 |
| Feb 27, 2026 | 626.66 | 660.42 | 626.66 | 660.42 | 660.42 | 3.28% | 567 |
| Feb 26, 2026 | 603.98 | 640.32 | 603.98 | 639.45 | 639.45 | 7.49% | 4,484 |
| Feb 25, 2026 | 590.00 | 603.51 | 587.27 | 594.91 | 594.91 | -0.69% | 415 |
| Feb 24, 2026 | 606.35 | 617.47 | 596.57 | 599.02 | 599.02 | -0.87% | 2,746 |
| Feb 23, 2026 | 634.63 | 635.85 | 604.28 | 604.28 | 604.28 | -4.68% | 118 |
| Feb 20, 2026 | 633.90 | 641.72 | 627.32 | 633.96 | 633.96 | 0.19% | 133 |
| Feb 19, 2026 | 626.19 | 643.57 | 625.95 | 632.78 | 632.78 | 0.94% | 2,443 |
| Feb 18, 2026 | 609.37 | 629.24 | 609.37 | 626.91 | 626.91 | 4.66% | 595 |
| Feb 13, 2026 | 583.83 | 600.55 | 583.83 | 599.00 | 599.00 | 3.49% | 1,038 |