Space Exploration Technologies Corp. (SPCX34) Price History

Daily open, high, low, close and volume for Space Exploration Technologies Corp. (SPCX34) from 2026-06-12 to 2026-10-20, newest first.

‹ SPCX34 price and chart

Date	Open	High	Low	Close	Volume
2026-10-20	BRL 49.35	BRL 49.72	BRL 48.04	BRL 49.42	1,166,386
2026-10-19	BRL 49.75	BRL 50.94	BRL 49.48	BRL 49.65	1,029,383
2026-10-16	BRL 50.35	BRL 50.35	BRL 48.43	BRL 49.03	1,642,721
2026-10-15	BRL 50.18	BRL 50.63	BRL 47.51	BRL 50.45	1,915,355
2026-10-14	BRL 52.26	BRL 52.30	BRL 50.76	BRL 50.90	1,604,771
2026-10-13	BRL 54.24	BRL 54.42	BRL 52.14	BRL 52.35	1,321,163
2026-10-09	BRL 55.28	BRL 55.40	BRL 53.44	BRL 53.60	1,240,683
2026-10-08	BRL 55.99	BRL 56.20	BRL 53.62	BRL 53.64	1,317,865
2026-10-07	BRL 55.93	BRL 56.93	BRL 55.20	BRL 56.05	1,074,106
2026-10-06	BRL 56.85	BRL 58.46	BRL 56.41	BRL 57.00	901,513
2026-10-05	BRL 53.36	BRL 56.81	BRL 52.63	BRL 56.81	1,424,779
2026-10-02	BRL 52.12	BRL 55.58	BRL 51.95	BRL 55.50	1,557,775
2026-10-01	BRL 52.20	BRL 53.40	BRL 51.86	BRL 51.86	1,138,848
2026-09-30	BRL 51.85	BRL 52.55	BRL 51.08	BRL 52.23	980,740
2026-09-29	BRL 51.10	BRL 52.30	BRL 50.63	BRL 51.99	1,644,746
2026-09-28	BRL 51.30	BRL 52.44	BRL 50.36	BRL 50.55	1,802,620
2026-09-25	BRL 51.92	BRL 51.92	BRL 50.69	BRL 51.25	1,077,546
2026-09-24	BRL 51.54	BRL 51.58	BRL 50.35	BRL 50.98	1,129,127
2026-09-23	BRL 52.44	BRL 52.80	BRL 50.96	BRL 51.00	1,036,095
2026-09-22	BRL 52.02	BRL 52.81	BRL 51.47	BRL 52.51	1,079,796
2026-09-21	BRL 52.82	BRL 53.91	BRL 51.50	BRL 51.50	1,574,999
2026-09-18	BRL 53.10	BRL 53.73	BRL 51.53	BRL 52.29	1,143,182
2026-09-17	BRL 52.58	BRL 53.91	BRL 52.49	BRL 52.89	1,052,920
2026-09-16	BRL 49.74	BRL 52.41	BRL 49.61	BRL 51.84	2,331,413
2026-09-15	BRL 51.01	BRL 51.11	BRL 49.13	BRL 49.29	2,433,453
2026-09-14	BRL 50.60	BRL 52.36	BRL 50.54	BRL 50.74	1,610,164
2026-09-11	BRL 50.99	BRL 51.83	BRL 49.52	BRL 51.76	1,454,436
2026-09-10	BRL 49.89	BRL 53.04	BRL 49.36	BRL 50.10	1,835,577
2026-09-09	BRL 51.81	BRL 51.90	BRL 49.53	BRL 50.25	1,883,912
2026-09-08	BRL 50.51	BRL 52.55	BRL 49.23	BRL 52.00	1,347,325
2026-09-04	BRL 51.00	BRL 51.50	BRL 50.34	BRL 50.63	615,266
2026-09-03	BRL 47.96	BRL 51.78	BRL 47.81	BRL 50.96	2,371,536
2026-09-02	BRL 49.10	BRL 49.13	BRL 47.24	BRL 47.68	1,529,669
2026-09-01	BRL 48.97	BRL 49.77	BRL 48.64	BRL 48.97	887,480
2026-08-31	BRL 48.82	BRL 49.76	BRL 48.20	BRL 49.40	642,221
2026-08-28	BRL 48.60	BRL 49.64	BRL 48.10	BRL 48.90	1,024,732
2026-08-27	BRL 48.01	BRL 48.96	BRL 47.68	BRL 48.37	1,097,283
2026-08-26	BRL 47.23	BRL 48.12	BRL 46.55	BRL 47.80	1,581,706
2026-08-25	BRL 47.21	BRL 47.92	BRL 46.72	BRL 47.40	983,260
2026-08-24	BRL 46.22	BRL 47.52	BRL 45.67	BRL 46.39	1,486,024
2026-08-21	BRL 46.55	BRL 47.17	BRL 45.24	BRL 47.05	1,846,011
2026-08-20	BRL 47.30	BRL 47.89	BRL 45.16	BRL 46.30	2,282,474
2026-08-19	BRL 49.90	BRL 50.08	BRL 47.20	BRL 48.00	2,031,979
2026-08-18	BRL 49.98	BRL 50.82	BRL 48.44	BRL 49.76	1,607,402
2026-08-17	BRL 48.88	BRL 51.86	BRL 48.30	BRL 50.80	1,664,004
2026-08-14	BRL 49.44	BRL 50.18	BRL 47.22	BRL 48.70	1,492,218
2026-08-13	BRL 50.22	BRL 50.25	BRL 48.38	BRL 48.74	1,974,994
2026-08-12	BRL 46.30	BRL 51.62	BRL 46.12	BRL 50.66	2,541,387
2026-08-11	BRL 47.14	BRL 47.66	BRL 44.97	BRL 45.65	1,739,796
2026-08-10	BRL 45.60	BRL 47.16	BRL 44.30	BRL 47.02	2,627,074
2026-08-07	BRL 39.00	BRL 44.83	BRL 38.91	BRL 44.83	3,079,799
2026-08-06	BRL 37.16	BRL 39.27	BRL 35.80	BRL 38.85	2,824,822
2026-08-05	BRL 37.99	BRL 40.05	BRL 36.96	BRL 37.10	3,370,595
2026-08-04	BRL 39.50	BRL 43.37	BRL 39.20	BRL 42.72	2,186,975
2026-08-03	BRL 36.13	BRL 38.51	BRL 35.49	BRL 38.51	1,493,003
2026-07-31	BRL 36.91	BRL 37.00	BRL 36.45	BRL 36.65	1,042,291
2026-07-30	BRL 39.37	BRL 40.17	BRL 37.64	BRL 37.80	1,601,215
2026-07-29	BRL 39.51	BRL 40.04	BRL 37.64	BRL 38.21	1,721,932
2026-07-28	BRL 37.40	BRL 40.23	BRL 36.60	BRL 39.90	2,036,011
2026-07-27	BRL 38.40	BRL 38.95	BRL 37.04	BRL 38.47	1,695,384
2026-07-24	BRL 39.50	BRL 39.86	BRL 37.71	BRL 38.62	1,064,163
2026-07-23	BRL 39.07	BRL 40.17	BRL 37.59	BRL 40.17	1,823,946
2026-07-22	BRL 41.64	BRL 42.08	BRL 38.75	BRL 38.75	1,619,004
2026-07-21	BRL 41.40	BRL 43.94	BRL 40.80	BRL 41.89	1,472,259
2026-07-20	BRL 42.50	BRL 42.78	BRL 40.75	BRL 40.77	1,367,043
2026-07-17	BRL 43.00	BRL 45.40	BRL 41.83	BRL 42.08	1,952,832
2026-07-16	BRL 45.55	BRL 46.80	BRL 44.54	BRL 44.70	1,185,822
2026-07-15	BRL 46.40	BRL 47.09	BRL 44.83	BRL 45.65	1,282,594
2026-07-14	BRL 47.60	BRL 48.44	BRL 46.00	BRL 46.00	1,170,867
2026-07-13	BRL 48.99	BRL 49.55	BRL 46.80	BRL 47.50	1,479,735
2026-07-10	BRL 51.60	BRL 52.00	BRL 49.69	BRL 49.69	930,527
2026-07-09	BRL 51.89	BRL 52.35	BRL 50.56	BRL 51.78	1,011,872
2026-07-08	BRL 51.75	BRL 52.44	BRL 49.83	BRL 50.70	1,430,981
2026-07-07	BRL 54.65	BRL 54.75	BRL 51.00	BRL 51.00	1,737,953
2026-07-06	BRL 56.45	BRL 57.86	BRL 53.13	BRL 54.34	1,488,776
2026-07-03	BRL 56.00	BRL 56.44	BRL 55.40	BRL 55.80	256,658
2026-07-02	BRL 54.88	BRL 56.22	BRL 54.24	BRL 55.78	1,225,416
2026-07-01	BRL 59.49	BRL 59.62	BRL 54.33	BRL 54.71	2,058,066
2026-06-30	BRL 56.16	BRL 59.40	BRL 55.41	BRL 58.77	1,196,679
2026-06-29	BRL 53.64	BRL 57.28	BRL 52.50	BRL 57.00	1,543,897
2026-06-26	BRL 51.98	BRL 54.42	BRL 51.25	BRL 53.89	1,499,185
2026-06-25	BRL 54.68	BRL 55.48	BRL 51.88	BRL 52.99	1,782,800
2026-06-24	BRL 53.20	BRL 55.47	BRL 52.38	BRL 53.79	1,748,827
2026-06-23	BRL 51.53	BRL 56.85	BRL 50.72	BRL 53.90	2,254,224
2026-06-22	BRL 60.66	BRL 60.81	BRL 52.87	BRL 52.87	1,905,755
2026-06-19	BRL 63.21	BRL 63.52	BRL 61.90	BRL 61.99	273,086
2026-06-18	BRL 64.26	BRL 65.34	BRL 59.45	BRL 64.00	2,480,709
2026-06-17	BRL 70.30	BRL 72.10	BRL 63.28	BRL 65.60	3,170,986
2026-06-16	BRL 68.65	BRL 75.51	BRL 66.59	BRL 68.61	5,582,478
2026-06-15	BRL 57.09	BRL 64.96	BRL 56.65	BRL 64.96	3,554,456
2026-06-12	BRL 56.32	BRL 59.82	BRL 52.60	BRL 54.74	2,590,793