ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: SPXI11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
13/06/2024-0,48%-1,54316,20318,38315,00318,704M527
12/06/20241,69%5,28317,74314,07314,07319,614M400
11/06/20240,28%0,87312,46311,26308,97312,462M312
10/06/20240,98%3,02311,59309,43308,58319,993M240
07/06/20241,25%3,82308,57306,53305,04309,002M130
06/06/2024-0,85%-2,62304,75307,89303,80307,892M240
05/06/20241,36%4,12307,37304,80303,25307,375M173
04/06/20241,08%3,25303,25301,00300,45303,9012M146
03/06/20240,10%0,30300,00300,68297,51302,099M211
31/05/20240,71%2,11299,70298,19294,75299,854M126
29/05/20240,39%1,17297,59296,50296,21298,035M329
28/05/2024-0,80%-2,38296,42297,58295,33297,591M109
27/05/20240,64%1,89298,80296,90296,38298,80534K127
24/05/20240,88%2,58296,91294,49294,49296,972M75
23/05/2024-0,75%-2,23294,33297,21293,78297,703M72
22/05/20240,48%1,43296,56295,13295,13297,624M94
21/05/20240,50%1,48295,13293,32292,19295,13273K68
20/05/20240,13%0,39293,65294,45293,27295,00571K105
17/05/2024-0,40%-1,19293,26295,00292,50295,00691K96
16/05/2024-0,26%-0,77294,45294,87294,45295,933M102
15/05/20241,31%3,83295,22293,01292,87295,2515M172
14/05/20240,05%0,14291,39291,23289,93291,60829K87
13/05/2024-0,14%-0,42291,25291,27290,06292,092M116
10/05/20240,40%1,17291,67291,09290,24291,832M73
09/05/20241,68%4,80290,50288,45288,45291,513M446
08/05/20240,45%1,28285,70284,43284,43286,883M92
07/05/20240,00%-0,01284,42283,84283,84285,06500K86
06/05/20241,11%3,11284,43282,48282,47284,43948K81
03/05/20240,15%0,43281,32280,89280,02281,58865K69
02/05/2024-0,93%-2,63280,89281,53277,55281,5412M499
30/04/20240,08%0,22283,52284,01283,52287,003M86
29/04/20240,33%0,93283,30282,94282,12283,57451K69
26/04/20240,12%0,33282,37282,61282,04284,9815M74
25/04/2024-0,11%-0,31282,04280,99279,40282,663M57
24/04/20240,20%0,57282,35281,78281,78284,03544K70
23/04/20240,50%1,41281,78281,15280,38282,881M85
22/04/20240,30%0,85280,37280,45279,52282,392M131
19/04/2024-1,76%-5,00279,52284,52278,71284,526M107
18/04/2024-0,15%-0,42284,52286,00284,47287,60732K82
17/04/2024-1,12%-3,22284,94288,15284,13288,1631M91
16/04/20241,47%4,18288,16287,99287,50289,364M81
15/04/2024-0,12%-0,33283,98287,07283,94289,891M108
12/04/2024-0,74%-2,13284,31286,44283,58287,98554K79
11/04/20241,05%2,99286,44283,65282,34286,952M93
10/04/20240,40%1,13283,45281,40281,40283,502M142
09/04/2024-0,34%-0,96282,32283,28280,00283,282M142
08/04/2024-0,61%-1,73283,28285,57283,15285,572M152
05/04/20241,30%3,65285,01281,15281,15286,113M303
04/04/2024-0,76%-2,16281,36285,00281,02286,134M125
03/04/2024-0,27%-0,78283,52284,30282,89286,381M81
02/04/2024-0,72%-2,05284,30285,30282,49285,3019M284
01/04/20240,75%2,13286,35284,23284,22286,692M164
28/03/20240,70%1,97284,22282,83282,31285,002M100
27/03/20240,91%2,54282,25280,91280,16282,293M104
26/03/2024-0,16%-0,44279,71281,04279,71281,574M99
25/03/2024-0,76%-2,15280,15282,30280,15282,303M110
22/03/2024-0,09%-0,25282,30282,55281,19283,094M123
21/03/20240,44%1,24282,55281,69281,31283,731M87
20/03/2024-0,21%-0,59281,31281,90278,96281,993M98
19/03/20240,59%1,65281,90280,26279,77281,901M78
18/03/20241,25%3,45280,25278,42278,42281,573M207
15/03/2024-0,52%-1,44276,80278,81276,11279,172M88
14/03/20240,05%0,14278,24278,10276,82278,61353K68
13/03/2024-0,17%-0,48278,10278,58277,51279,121M91
12/03/20241,01%2,78278,58276,36275,80278,761M92
11/03/2024-0,18%-0,49275,80277,37273,95277,91615K101
08/03/20240,35%0,96276,29276,00276,00279,33888K107
07/03/20240,80%2,18275,33273,70273,15275,813M91
06/03/20240,20%0,55273,15272,57271,78273,984M116
05/03/2024-0,71%-1,95272,60275,10271,30275,104M131
04/03/2024-0,34%-0,95274,55275,27274,30275,8312M300
01/03/20240,66%1,80275,50273,63273,57275,558M165
29/02/20240,42%1,14273,70273,11272,56275,683M134
28/02/20240,57%1,55272,56271,01270,16272,70273K77
27/02/2024-0,79%-2,15271,01275,00269,90275,003M233
26/02/2024-0,65%-1,79273,16272,64272,64275,702M88
23/02/20240,68%1,85274,95273,10273,10275,692M94
22/02/20242,69%7,15273,10268,13268,13273,102M119
21/02/20240,26%0,70265,95265,25263,74265,954M105
20/02/2024-1,36%-3,65265,25268,70264,32268,903M261
19/02/20240,00%-0,01268,90268,33268,33269,99353K78
16/02/2024-0,60%-1,61268,91271,69268,50271,692M125
15/02/20240,75%2,01270,52268,53268,16270,52845K89
14/02/2024-0,20%-0,55268,51269,03266,31269,03635K81
09/02/2024-0,35%-0,94269,06270,00268,59270,005M94
08/02/20240,71%1,91270,00269,00267,14270,002M105
07/02/20240,98%2,59268,09266,49265,96268,386M129
06/02/2024-0,19%-0,50265,50266,00263,94266,2611M123
05/02/20240,08%0,20266,00267,40266,00268,176M111
02/02/20242,03%5,30265,80262,05262,05266,803M105
01/02/20240,48%1,24260,50260,25257,89262,003M124
31/01/2024-1,45%-3,81259,26262,00259,26263,006M189
30/01/2024-0,17%-0,44263,07268,79262,78270,003M110
29/01/20241,53%3,97263,51259,00258,59263,511M116
26/01/2024-0,20%-0,51259,54260,69259,00260,77876K62
25/01/20240,23%0,60260,05259,65259,00260,592M60
24/01/2024-0,21%-0,55259,45259,88259,00260,663M88
23/01/2024-0,50%-1,30260,00260,98259,60261,305M106
22/01/20241,33%3,43261,30257,87257,73261,981M130
19/01/20241,38%3,50257,87255,05254,74257,873M76
18/01/20240,78%1,98254,37252,39252,39254,611M59
17/01/2024-0,58%-1,48252,39253,85251,26253,87150K42
16/01/20240,79%1,99253,87250,70250,70254,042M115
15/01/20240,48%1,20251,88250,68247,00253,11502K150
12/01/2024-0,36%-0,90250,68250,77249,85251,13553K56
11/01/2024-0,40%-1,01251,58252,59250,09252,9819M200
10/01/20240,29%0,74252,59251,84250,30252,973M85
09/01/20240,39%0,99251,85253,29249,76253,293M430
08/01/20241,44%3,57250,86247,29247,29250,861M114
05/01/2024-0,39%-0,96247,29246,80246,45248,5017M104
04/01/2024-0,68%-1,70248,25249,70248,25251,29534K80
03/01/2024-0,95%-2,41249,95252,35249,79252,359M134
02/01/20240,66%1,66252,36250,70248,15252,631M155
28/12/20230,48%1,20250,70249,50248,56251,462M78
27/12/20230,37%0,92249,50249,04248,65249,78414K95
26/12/2023-0,33%-0,82248,58249,10248,50250,44978K236
22/12/2023-0,27%-0,68249,40251,10248,53251,10835K328
21/12/20230,71%1,76250,08248,86248,27250,135M237
20/12/2023-0,85%-2,13248,32250,45248,32251,547M647
19/12/2023-0,22%-0,55250,45251,00249,53251,355M435
18/12/2023-0,32%-0,80251,00251,80250,98253,115M380
15/12/20230,48%1,20251,80250,87250,80252,64666K292
14/12/20230,18%0,45250,60250,15248,99250,873M589
13/12/20230,40%1,00250,15248,85248,00250,396M222
12/12/20231,05%2,60249,15246,50246,50249,202M192
11/12/20230,51%1,25246,55244,10244,10246,621M202
08/12/20230,95%2,30245,30243,50241,10245,501M188
07/12/20230,87%2,10243,00242,61240,05243,56912K575
06/12/2023-0,94%-2,28240,90243,18240,15244,103M248
05/12/2023-0,38%-0,92243,18244,09242,96245,082M82
04/12/20230,75%1,81244,10242,26241,02244,102M124
01/12/2023-0,11%-0,26242,29242,65241,20243,105M109
30/11/20230,60%1,45242,55242,00241,44243,072M144
29/11/2023--241,10241,97240,12242,093M51


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito