Cotação atual, histórico e gráfico do papel: SPXI11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações SPXI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/11/2025	-0,06%	-0,22	389,95	387,00	382,19	391,67	10M	354
13/11/2025	-1,57%	-6,21	390,17	395,00	390,00	395,18	1M	414
12/11/2025	0,48%	1,88	396,38	394,51	394,51	397,75	4M	108
11/11/2025	-0,32%	-1,25	394,50	395,26	392,01	395,27	988K	140
10/11/2025	0,90%	3,52	395,75	393,70	393,70	396,77	8M	192
07/11/2025	-0,23%	-0,89	392,23	392,51	387,63	392,65	4M	164
06/11/2025	-1,14%	-4,53	393,12	397,56	392,98	397,58	4M	338

05/11/2025	-0,50%	-2,00	397,65	398,80	393,25	400,12	16M	224
04/11/2025	-0,37%	-1,50	399,65	400,87	398,50	401,32	28M	1.691
03/11/2025	-0,16%	-0,64	401,15	401,96	399,50	402,12	3M	229
31/10/2025	0,20%	0,79	401,79	403,32	400,60	405,00	11M	1.845
30/10/2025	-0,66%	-2,65	401,00	404,99	401,00	405,00	156M	1.634
29/10/2025	0,05%	0,20	403,65	404,09	401,46	404,50	1M	260
28/10/2025	0,09%	0,37	403,45	403,42	402,61	404,99	153M	1.562
27/10/2025	0,78%	3,10	403,08	401,00	400,75	404,00	4M	83
24/10/2025	0,94%	3,73	399,98	397,79	397,36	400,88	2M	164
23/10/2025	0,34%	1,35	396,25	394,70	393,30	397,51	2M	95
22/10/2025	-0,38%	-1,50	394,90	395,12	393,21	396,89	2M	101
21/10/2025	0,34%	1,33	396,40	395,90	395,42	397,40	4M	132
20/10/2025	0,39%	1,52	395,07	393,70	392,17	395,94	1M	253
17/10/2025	-0,10%	-0,38	393,55	395,11	390,86	395,11	2M	217
16/10/2025	-1,10%	-4,39	393,93	398,99	393,12	399,00	2M	94
15/10/2025	0,35%	1,37	398,32	399,10	395,01	399,83	2M	232
14/10/2025	0,04%	0,15	396,95	395,50	394,78	399,00	12M	2.537
13/10/2025	0,72%	2,85	396,80	396,00	394,00	398,10	6M	93
10/10/2025	-0,35%	-1,40	393,95	396,13	393,95	403,67	8M	174
09/10/2025	0,27%	1,05	395,35	394,59	393,69	395,35	1M	116
08/10/2025	0,42%	1,65	394,30	392,45	390,95	395,19	594K	87
07/10/2025	0,49%	1,90	392,65	392,01	389,39	394,89	13M	2.445
06/10/2025	-0,10%	-0,40	390,75	391,27	389,21	392,30	11M	2.311
03/10/2025	-0,14%	-0,55	391,15	391,85	390,35	394,59	13M	2.558
02/10/2025	0,34%	1,32	391,70	389,96	389,96	393,09	14M	142
01/10/2025	0,56%	2,18	390,38	387,99	385,26	390,65	15M	186
30/09/2025	0,42%	1,62	388,20	388,83	385,51	388,87	18M	160
29/09/2025	-0,28%	-1,07	386,58	388,50	385,11	391,70	15M	2.338
26/09/2025	0,17%	0,65	387,65	387,01	386,03	389,02	8M	2.593
25/09/2025	0,25%	0,95	387,00	385,36	384,01	387,65	2M	245
24/09/2025	0,53%	2,05	386,05	385,42	384,90	387,20	13M	908
23/09/2025	-1,60%	-6,25	384,00	390,25	383,51	391,20	48M	196
22/09/2025	0,77%	2,98	390,25	387,13	387,10	391,30	7M	119
19/09/2025	0,53%	2,05	387,27	386,50	386,18	387,53	2M	68
18/09/2025	0,80%	3,07	385,22	383,89	382,15	386,48	1M	84
17/09/2025	-0,08%	-0,30	382,15	382,45	370,69	384,77	5M	258
16/09/2025	-0,56%	-2,15	382,45	384,91	382,21	384,91	5M	1.014
15/09/2025	-0,09%	-0,35	384,60	384,88	382,22	385,32	2M	163
12/09/2025	-0,74%	-2,86	384,95	387,97	384,95	387,97	5M	241
11/09/2025	0,53%	2,06	387,81	385,76	385,50	388,48	6M	101
10/09/2025	-0,25%	-0,98	385,75	387,69	384,83	388,63	802K	106
09/09/2025	0,61%	2,34	386,73	385,12	384,54	386,75	8M	118
08/09/2025	0,34%	1,29	384,39	383,90	383,90	386,61	2M	147
05/09/2025	-1,04%	-4,04	383,10	388,19	381,00	388,19	6M	130
04/09/2025	0,81%	3,12	387,14	385,00	382,48	387,41	9M	244
03/09/2025	-0,03%	-0,12	384,02	384,00	382,06	384,69	6M	85
02/09/2025	0,04%	0,16	384,14	383,98	379,53	384,18	1M	152
01/09/2025	0,28%	1,08	383,98	384,08	382,80	384,29	1M	154
29/08/2025	-0,22%	-0,85	382,90	386,36	381,98	386,36	3M	85
28/08/2025	0,14%	0,53	383,75	384,48	380,64	384,60	310K	96
27/08/2025	-0,08%	-0,29	383,22	384,12	383,12	387,99	5M	154
26/08/2025	0,74%	2,81	383,51	380,70	379,36	384,02	994K	140
25/08/2025	-0,56%	-2,15	380,70	381,81	380,70	382,99	813K	93
22/08/2025	0,46%	1,74	382,85	380,86	380,86	384,93	4M	85
21/08/2025	-0,27%	-1,04	381,11	382,15	380,49	383,00	534K	61
20/08/2025	-0,73%	-2,80	382,15	381,62	379,15	384,99	4M	121
19/08/2025	0,64%	2,44	384,95	382,56	382,56	386,50	7M	434
18/08/2025	0,67%	2,53	382,51	380,48	380,00	383,19	2M	148
15/08/2025	-0,58%	-2,22	379,98	381,99	379,87	381,99	1M	87
14/08/2025	0,28%	1,08	382,20	382,01	365,00	382,98	1M	121
13/08/2025	0,57%	2,17	381,12	380,49	379,60	381,75	663K	114
12/08/2025	0,06%	0,21	378,95	378,74	377,40	379,35	511K	147
11/08/2025	-0,20%	-0,76	378,74	378,51	378,50	380,92	2M	80
08/08/2025	1,15%	4,30	379,50	375,58	375,58	380,00	3M	943
07/08/2025	-0,77%	-2,90	375,20	380,00	374,55	383,42	765K	124
06/08/2025	-0,14%	-0,54	378,10	377,80	376,21	379,61	1M	242
05/08/2025	-0,48%	-1,81	378,64	382,93	378,41	382,93	3M	192
04/08/2025	0,73%	2,76	380,45	378,47	376,25	381,27	3M	348
01/08/2025	-2,37%	-9,18	377,69	381,08	368,53	381,08	6M	236
31/07/2025	-0,34%	-1,32	386,87	394,56	386,87	394,56	11M	661
30/07/2025	0,30%	1,18	388,19	390,83	385,79	394,79	7M	804
29/07/2025	-0,66%	-2,57	387,01	390,00	386,74	390,68	5M	611
28/07/2025	0,53%	2,06	389,58	389,95	388,36	391,32	10M	265
25/07/2025	1,11%	4,24	387,52	385,00	382,31	388,69	12M	114
24/07/2025	0,08%	0,29	383,28	384,98	382,55	385,04	3M	76
23/07/2025	-0,06%	-0,23	382,99	386,00	382,18	386,00	3M	139
22/07/2025	0,16%	0,62	383,22	384,00	381,51	384,76	3M	406
21/07/2025	-0,25%	-0,97	382,60	385,00	381,90	385,00	2M	85
18/07/2025	0,70%	2,65	383,57	380,65	380,19	384,29	4M	123
17/07/2025	0,20%	0,75	380,92	380,51	380,51	383,20	1M	90
16/07/2025	0,52%	1,96	380,17	381,79	377,41	381,79	5M	90
15/07/2025	-1,07%	-4,10	378,21	385,19	378,21	385,58	4M	161
14/07/2025	1,02%	3,86	382,31	375,65	375,65	382,95	6M	213
11/07/2025	-0,31%	-1,16	378,45	380,45	378,45	381,67	7M	105
10/07/2025	0,93%	3,51	379,61	377,55	377,55	381,63	6M	93
09/07/2025	1,70%	6,30	376,10	372,00	371,56	376,10	4M	79
08/07/2025	-0,67%	-2,50	369,80	372,24	369,50	372,24	604K	131
07/07/2025	0,40%	1,48	372,30	371,00	370,82	373,83	3M	153
04/07/2025	0,09%	0,32	370,82	369,10	367,43	370,98	588K	92
03/07/2025	0,56%	2,05	370,50	370,30	369,05	372,36	5M	112
02/07/2025	-0,25%	-0,92	368,45	369,37	367,74	370,97	2M	108
01/07/2025	-0,06%	-0,23	369,37	369,46	367,14	370,11	3M	208
27/06/2025	0,19%	0,70	369,60	368,89	367,00	371,00	4M	108
26/06/2025	-0,22%	-0,80	368,90	369,00	367,98	369,59	24M	381
25/06/2025	0,71%	2,60	369,70	368,50	367,78	370,10	4M	66
24/06/2025	1,41%	5,10	367,10	363,01	363,01	367,98	5M	80
23/06/2025	0,60%	2,17	362,00	357,00	356,86	362,52	3M	423
20/06/2025	0,15%	0,54	359,83	360,00	358,14	360,40	2M	81
18/06/2025	0,05%	0,19	359,29	359,00	357,98	361,16	5M	96
17/06/2025	-0,65%	-2,35	359,10	361,41	358,37	361,41	1M	140
16/06/2025	-0,04%	-0,15	361,45	363,71	361,30	364,00	2M	119
13/06/2025	-1,05%	-3,85	361,60	366,69	360,91	366,69	904K	94
12/06/2025	0,34%	1,25	365,45	361,00	361,00	366,12	1M	98
11/06/2025	-0,84%	-3,10	364,20	367,30	363,30	367,77	6M	107
10/06/2025	0,78%	2,85	367,30	366,00	364,00	367,54	667K	92
09/06/2025	-0,04%	-0,15	364,45	365,99	364,41	367,02	723K	121
06/06/2025	0,72%	2,60	364,60	365,62	364,27	368,28	2M	281
05/06/2025	-1,52%	-5,60	362,00	367,00	362,00	367,00	6M	120
04/06/2025	0,08%	0,30	367,60	367,03	366,74	368,81	11M	109
03/06/2025	-0,11%	-0,42	367,30	367,72	366,12	369,44	1M	608
02/06/2025	-0,19%	-0,69	367,72	366,97	364,00	368,41	2M	418
30/05/2025	0,74%	2,71	368,41	365,70	362,37	369,31	7M	121
29/05/2025	-0,11%	-0,40	365,70	366,10	362,55	367,78	5M	138
28/05/2025	0,32%	1,18	366,10	365,50	365,50	368,41	535K	82
27/05/2025	-0,02%	-0,07	364,92	363,00	362,00	365,89	6M	142
26/05/2025	2,07%	7,39	364,99	359,89	359,89	364,99	7M	558
23/05/2025	-0,85%	-3,05	357,60	358,05	357,60	361,64	19M	841
22/05/2025	0,32%	1,14	360,65	359,55	358,00	362,65	10M	770
21/05/2025	-2,21%	-8,14	359,51	366,09	359,29	366,28	14M	160
20/05/2025	0,03%	0,12	367,65	365,41	365,41	368,21	11M	305
19/05/2025	-0,20%	-0,72	367,53	366,50	363,76	367,53	18M	124
16/05/2025	0,40%	1,45	368,25	369,79	366,90	369,79	2M	82
15/05/2025	1,37%	4,97	366,80	361,82	359,37	366,99	5M	88
14/05/2025	0,61%	2,21	361,83	360,01	359,00	361,83	7M	140
13/05/2025	-0,70%	-2,53	359,62	360,00	358,60	362,02	5M	209
12/05/2025	3,84%	13,40	362,15	359,10	358,12	363,06	9M	454
09/05/2025	-	-	348,75	352,20	347,71	352,49	4M	144

Date,Open,High,Low,Close,Volume
14-Nov-25,387.00,391.67,382.19,389.95,9698076
13-Nov-25,395.00,395.18,390.00,390.17,1403227
12-Nov-25,394.51,397.75,394.51,396.38,3887625
11-Nov-25,395.26,395.27,392.01,394.50,987904
10-Nov-25,393.70,396.77,393.70,395.75,7669184
07-Nov-25,392.51,392.65,387.63,392.23,4095298
06-Nov-25,397.56,397.58,392.98,393.12,4428097
05-Nov-25,398.80,400.12,393.25,397.65,16068268
04-Nov-25,400.87,401.32,398.50,399.65,27772849
03-Nov-25,401.96,402.12,399.50,401.15,3113617
31-Oct-25,403.32,405.00,400.60,401.79,11474112
30-Oct-25,404.99,405.00,401.00,401.00,155702952
29-Oct-25,404.09,404.50,401.46,403.65,1173041
28-Oct-25,403.42,404.99,402.61,403.45,153385202
27-Oct-25,401.00,404.00,400.75,403.08,3774799
24-Oct-25,397.79,400.88,397.36,399.98,1914519
23-Oct-25,394.70,397.51,393.30,396.25,1914609
22-Oct-25,395.12,396.89,393.21,394.90,1533054
21-Oct-25,395.90,397.40,395.42,396.40,3855033
20-Oct-25,393.70,395.94,392.17,395.07,1368223
17-Oct-25,395.11,395.11,390.86,393.55,1538095
16-Oct-25,398.99,399.00,393.12,393.93,1909771
15-Oct-25,399.10,399.83,395.01,398.32,2228774
14-Oct-25,395.50,399.00,394.78,396.95,11623946
13-Oct-25,396.00,398.10,394.00,396.80,5535241
10-Oct-25,396.13,403.67,393.95,393.95,7806544
09-Oct-25,394.59,395.35,393.69,395.35,1426588
08-Oct-25,392.45,395.19,390.95,394.30,593706
07-Oct-25,392.01,394.89,389.39,392.65,12944308
06-Oct-25,391.27,392.30,389.21,390.75,10903649
03-Oct-25,391.85,394.59,390.35,391.15,12907266
02-Oct-25,389.96,393.09,389.96,391.70,13825325
01-Oct-25,387.99,390.65,385.26,390.38,14932121
30-Sep-25,388.83,388.87,385.51,388.20,18458248
29-Sep-25,388.50,391.70,385.11,386.58,15045822
26-Sep-25,387.01,389.02,386.03,387.65,8303181
25-Sep-25,385.36,387.65,384.01,387.00,1513725
24-Sep-25,385.42,387.20,384.90,386.05,12751495
23-Sep-25,390.25,391.20,383.51,384.00,48400219
22-Sep-25,387.13,391.30,387.10,390.25,7065426
19-Sep-25,386.50,387.53,386.18,387.27,1520444
18-Sep-25,383.89,386.48,382.15,385.22,1379349
17-Sep-25,382.45,384.77,370.69,382.15,4802311
16-Sep-25,384.91,384.91,382.21,382.45,5144581
15-Sep-25,384.88,385.32,382.22,384.60,2026086
12-Sep-25,387.97,387.97,384.95,384.95,5295128
11-Sep-25,385.76,388.48,385.50,387.81,5923233
10-Sep-25,387.69,388.63,384.83,385.75,802438
09-Sep-25,385.12,386.75,384.54,386.73,7600430
08-Sep-25,383.90,386.61,383.90,384.39,1763870
05-Sep-25,388.19,388.19,381.00,383.10,5735278
04-Sep-25,385.00,387.41,382.48,387.14,8657365
03-Sep-25,384.00,384.69,382.06,384.02,5919634
02-Sep-25,383.98,384.18,379.53,384.14,1356985
01-Sep-25,384.08,384.29,382.80,383.98,1305401
29-Aug-25,386.36,386.36,381.98,382.90,2768882
28-Aug-25,384.48,384.60,380.64,383.75,310362
27-Aug-25,384.12,387.99,383.12,383.22,5121801
26-Aug-25,380.70,384.02,379.36,383.51,993668
25-Aug-25,381.81,382.99,380.70,380.70,812541
22-Aug-25,380.86,384.93,380.86,382.85,4017053
21-Aug-25,382.15,383.00,380.49,381.11,533708
20-Aug-25,381.62,384.99,379.15,382.15,3543988
19-Aug-25,382.56,386.50,382.56,384.95,7099588
18-Aug-25,380.48,383.19,380.00,382.51,1713541
15-Aug-25,381.99,381.99,379.87,379.98,1397349
14-Aug-25,382.01,382.98,365.00,382.20,1205330
13-Aug-25,380.49,381.75,379.60,381.12,662790
12-Aug-25,378.74,379.35,377.40,378.95,511022
11-Aug-25,378.51,380.92,378.50,378.74,1659846
08-Aug-25,375.58,380.00,375.58,379.50,3014305
07-Aug-25,380.00,383.42,374.55,375.20,765390
06-Aug-25,377.80,379.61,376.21,378.10,1109639
05-Aug-25,382.93,382.93,378.41,378.64,2537882
04-Aug-25,378.47,381.27,376.25,380.45,3470080
01-Aug-25,381.08,381.08,368.53,377.69,6004081
31-Jul-25,394.56,394.56,386.87,386.87,10543656
30-Jul-25,390.83,394.79,385.79,388.19,7454608
29-Jul-25,390.00,390.68,386.74,387.01,5347063
28-Jul-25,389.95,391.32,388.36,389.58,9819197
25-Jul-25,385.00,388.69,382.31,387.52,11786362
24-Jul-25,384.98,385.04,382.55,383.28,2663454
23-Jul-25,386.00,386.00,382.18,382.99,2988525
22-Jul-25,384.00,384.76,381.51,383.22,2766283
21-Jul-25,385.00,385.00,381.90,382.60,2334613
18-Jul-25,380.65,384.29,380.19,383.57,4010880
17-Jul-25,380.51,383.20,380.51,380.92,1008560
16-Jul-25,381.79,381.79,377.41,380.17,4611265
15-Jul-25,385.19,385.58,378.21,378.21,3753774
14-Jul-25,375.65,382.95,375.65,382.31,6169648
11-Jul-25,380.45,381.67,378.45,378.45,6738053
10-Jul-25,377.55,381.63,377.55,379.61,5666912
09-Jul-25,372.00,376.10,371.56,376.10,4219435
08-Jul-25,372.24,372.24,369.50,369.80,604088
07-Jul-25,371.00,373.83,370.82,372.30,2642498
04-Jul-25,369.10,370.98,367.43,370.82,587602
03-Jul-25,370.30,372.36,369.05,370.50,5383791
02-Jul-25,369.37,370.97,367.74,368.45,1798643
01-Jul-25,369.46,370.11,367.14,369.37,3459276
27-Jun-25,368.89,371.00,367.00,369.60,3969268
26-Jun-25,369.00,369.59,367.98,368.90,24309649
25-Jun-25,368.50,370.10,367.78,369.70,4437699
24-Jun-25,363.01,367.98,363.01,367.10,4851129
23-Jun-25,357.00,362.52,356.86,362.00,3076679
20-Jun-25,360.00,360.40,358.14,359.83,1618655
18-Jun-25,359.00,361.16,357.98,359.29,5236057
17-Jun-25,361.41,361.41,358.37,359.10,1224820
16-Jun-25,363.71,364.00,361.30,361.45,2437292
13-Jun-25,366.69,366.69,360.91,361.60,904191
12-Jun-25,361.00,366.12,361.00,365.45,1403434
11-Jun-25,367.30,367.77,363.30,364.20,6493354
10-Jun-25,366.00,367.54,364.00,367.30,666708
09-Jun-25,365.99,367.02,364.41,364.45,722783
06-Jun-25,365.62,368.28,364.27,364.60,2338652
05-Jun-25,367.00,367.00,362.00,362.00,5612859
04-Jun-25,367.03,368.81,366.74,367.60,10708672
03-Jun-25,367.72,369.44,366.12,367.30,1458863
02-Jun-25,366.97,368.41,364.00,367.72,2324114
30-May-25,365.70,369.31,362.37,368.41,7172255
29-May-25,366.10,367.78,362.55,365.70,5408849
28-May-25,365.50,368.41,365.50,366.10,534926
27-May-25,363.00,365.89,362.00,364.92,5752113
26-May-25,359.89,364.99,359.89,364.99,6873423
23-May-25,358.05,361.64,357.60,357.60,18799231
22-May-25,359.55,362.65,358.00,360.65,9544729
21-May-25,366.09,366.28,359.29,359.51,14295716
20-May-25,365.41,368.21,365.41,367.65,10890135
19-May-25,366.50,367.53,363.76,367.53,18199828
16-May-25,369.79,369.79,366.90,368.25,1943566
15-May-25,361.82,366.99,359.37,366.80,5495585
14-May-25,360.01,361.83,359.00,361.83,7230210
13-May-25,360.00,362.02,358.60,359.62,5136446
12-May-25,359.10,363.06,358.12,362.15,9118593
09-May-25,352.20,352.49,347.71,348.75,3663430

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SPXI11