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
04/07/2022-0,42%-0,91216,60217,50215,79217,501M122
01/07/20222,83%5,98217,51213,15213,15218,3313M363
30/06/20220,37%0,78211,53210,77209,09212,094M149
29/06/2022-1,87%-4,01210,75213,34210,71213,523M293
28/06/2022-1,49%-3,24214,76217,51214,76219,348M170
27/06/2022-0,82%-1,80218,00219,81217,17220,6013M195
24/06/20223,70%7,84219,80213,15213,15219,8011M243
23/06/20221,95%4,06211,96208,41208,27212,0116M227
22/06/20220,31%0,65207,90204,28204,28210,4014M171
21/06/20221,99%4,05207,25206,00205,49207,8024M118
20/06/20220,67%1,35203,20203,53201,41204,55432K169
17/06/2022-0,83%-1,68201,85202,19199,51202,808M524
15/06/2022-0,62%-1,27203,53205,17203,53208,9782M525
14/06/20220,04%0,08204,80205,17203,94206,122M142
13/06/2022-1,39%-2,88204,72206,11204,53207,045M187
10/06/2022-1,54%-3,25207,60209,70207,60210,3812M131
09/06/2022-1,93%-4,15210,85214,60210,85215,443M325
08/06/2022-0,65%-1,40215,00214,90214,18216,402M220
07/06/20222,63%5,54216,40212,00212,00217,035M175
06/06/20220,54%1,14210,86211,00210,42213,2522M384
03/06/2022-2,25%-4,83209,72212,93209,30212,936M167
02/06/20222,05%4,32214,55210,17208,77214,5521M225
01/06/20220,30%0,63210,23209,43208,89211,5020M215
31/05/2022-0,57%-1,20209,60209,58206,28211,2217M372
30/05/20220,25%0,52210,80210,00209,91211,421M199
27/05/20221,94%4,00210,28207,25207,25210,285M158
26/05/20220,80%1,63206,28205,58205,50207,5410M608
25/05/20220,94%1,91204,65202,74202,73205,1817M224
24/05/2022-0,40%-0,81202,74201,50198,67203,3456M262
23/05/20220,34%0,68203,55202,84190,00204,19225M1.339
20/05/2022-0,74%-1,52202,87205,68198,50207,819M310
19/05/2022-2,13%-4,44204,39205,90203,00205,9018M317
18/05/2022-2,96%-6,38208,83213,38208,07213,8215M225
17/05/2022-0,27%-0,59215,21215,33213,79216,2616M205
16/05/2022-0,41%-0,88215,80219,16214,95219,1618M244
13/05/20220,64%1,38216,68217,00215,01218,7134M147
12/05/2022-0,19%-0,42215,30215,72211,46215,9910M306
11/05/2022-1,43%-3,14215,72217,63215,72220,5441M387
10/05/2022-0,22%-0,49218,86219,55217,66221,987M269
09/05/2022-1,59%-3,55219,35222,39218,51222,5415M210
06/05/20220,52%1,15222,90222,67221,00223,7846M212
05/05/2022-1,22%-2,74221,75225,00219,71225,98165M286
04/05/20221,67%3,69224,49223,00221,20227,7215M253
03/05/2022-1,82%-4,10220,80223,50220,16223,615M119
02/05/20223,17%6,90224,90218,08218,08225,3913M272
29/04/2022-3,48%-7,85218,00221,28218,00222,9611M178
28/04/20222,06%4,56225,85225,00223,44227,588M171
27/04/2022-0,22%-0,49221,29222,86220,81225,767M109
26/04/2022-0,52%-1,17221,78223,41220,30225,4723M124
25/04/20221,94%4,24222,95218,67218,15223,4012M169
22/04/2022-0,41%-0,89218,71219,60218,05220,829M188
20/04/2022-0,88%-1,95219,60223,40218,92223,407M248
19/04/20221,86%4,05221,55217,51217,51222,087M107
18/04/2022-1,06%-2,32217,50218,99216,70219,468M185
14/04/2022-0,98%-2,18219,82222,78219,82225,306M174
13/04/20221,55%3,39222,00218,61218,07223,195M243
12/04/2022-0,70%-1,54218,61220,14218,30221,7522M253
11/04/2022-2,29%-5,15220,15224,48220,15224,489M271
08/04/2022-0,86%-1,95225,30227,25225,15228,544M108
07/04/20220,96%2,15227,25224,71224,71228,097M116
06/04/20220,23%0,52225,10224,34223,05225,7112M366
05/04/2022-0,13%-0,30224,58224,88224,00227,0012M203
04/04/2022-0,39%-0,87224,88224,91222,80225,1527M247
01/04/2022-1,81%-4,17225,75228,00224,66228,7117M499
31/03/2022-1,97%-4,63229,92233,99229,92234,2325M200
30/03/2022-0,04%-0,10234,55233,84232,83235,43320M248
29/03/20220,97%2,25234,65233,21231,37235,68277M185
28/03/20221,24%2,85232,40230,23230,23232,898M117
25/03/2022-1,27%-2,95229,55231,00227,96231,4312M195
24/03/20221,13%2,59232,50229,94226,74232,5067M184
23/03/2022-2,81%-6,64229,91234,67229,91234,8311M151
22/03/20220,57%1,35236,55234,26234,00238,018M102
21/03/2022-1,55%-3,70235,20238,48233,99238,5321M177
18/03/20221,01%2,40238,90236,65235,71238,9011M118
17/03/2022-0,04%-0,09236,50236,20233,11237,618M87
16/03/20221,00%2,34236,59237,37232,97237,3722M173
15/03/20222,92%6,65234,25227,62227,62234,539M149
14/03/2022-0,02%-0,05227,60227,34226,00229,117M567
11/03/20220,07%0,15227,65229,00227,60229,6012M141
10/03/2022-0,30%-0,68227,50228,17226,13228,4615M138
09/03/20221,49%3,36228,18226,39225,71228,5911M133
08/03/2022-1,46%-3,34224,82227,01224,82229,9817M228
07/03/2022-2,16%-5,04228,16232,49227,70232,4927M275
04/03/2022-0,15%-0,35233,20233,23231,95234,9612M197
03/03/2022-1,69%-4,02233,55237,56232,06237,5610M181
02/03/2022-1,38%-3,33237,57240,91237,57243,1212M213
25/02/20223,39%7,90240,90233,60233,03240,9011M379
24/02/20223,39%7,65233,00221,51221,50233,0069M375
23/02/2022-2,70%-6,25225,35231,61225,02232,3759M440
22/02/2022-2,07%-4,90231,60236,08230,27236,0829M2.810
21/02/2022-0,57%-1,35236,50236,63233,95242,654M956
18/02/2022-1,31%-3,15237,85240,60236,01241,1112M247
17/02/2022-1,23%-3,00241,00244,00241,00244,5326M230
16/02/2022-0,60%-1,47244,00246,65242,46246,6522M422
15/02/20220,52%1,26245,47246,30244,72248,509M175
14/02/2022-0,85%-2,09244,21245,62242,56245,6210M247
11/02/2022-2,26%-5,70246,30249,23245,90251,4917M356
10/02/2022-1,18%-3,00252,00255,00250,86255,008M231
09/02/20220,90%2,28255,00255,10253,57257,0010M157
08/02/20220,73%1,84252,72250,88250,50258,049M126
07/02/2022-1,58%-4,02250,88254,89250,10258,0011M263
04/02/20220,80%2,02254,90252,49252,02256,6814M177
03/02/2022-1,39%-3,56252,88256,44251,53256,448M264
02/02/20220,76%1,94256,44256,44256,13259,487M157
01/02/2022-0,08%-0,20254,50254,19252,53255,988M206
31/01/20220,53%1,35254,70253,33250,75255,4516M189
28/01/20221,76%4,38253,35248,00246,10253,3510M179
27/01/2022-0,89%-2,23248,97249,95248,50254,0411M217
26/01/2022-0,32%-0,80251,20253,04250,26257,9513M242
25/01/2022-2,20%-5,66252,00257,62249,00257,6210M246
24/01/20221,04%2,66257,66254,00247,92257,6616M1.496
21/01/2022-1,43%-3,70255,00258,70255,00260,0017M231
20/01/2022-1,58%-4,15258,70263,30254,89264,9022M862
19/01/2022-3,06%-8,29262,85270,06262,85270,3613M267
18/01/2022-1,04%-2,84271,14273,87268,00273,8710M258
17/01/20220,00%-0,01273,98273,99269,00279,561M199
14/01/20220,08%0,22273,99273,67271,85274,1110M206
13/01/2022-1,36%-3,78273,77277,58273,50279,1810M205
12/01/2022-0,59%-1,64277,55279,92277,02280,9627M184
11/01/2022-0,61%-1,71279,19282,00277,11282,004M183
10/01/20220,26%0,73280,90279,93277,04280,9012M226
07/01/2022-1,43%-4,07280,17284,24280,01284,824M255
06/01/2022-0,51%-1,46284,24284,81283,78286,265M195
05/01/2022-1,21%-3,49285,70289,19285,70289,195M320
04/01/20220,00%0,00289,19290,49288,13291,926M219
03/01/20221,97%5,59289,19284,00284,00289,997M207
30/12/2021-2,25%-6,53283,60287,88283,51291,368M265
29/12/20211,27%3,64290,13286,70286,70290,532M228
28/12/20210,13%0,36286,49288,15286,13290,696M224
27/12/20210,40%1,13286,13285,33284,50286,898M204
23/12/20210,90%2,53285,00282,74282,74287,476M129
22/12/20210,00%0,01282,47282,13281,50284,476M200
21/12/20211,35%3,76282,46280,10279,00282,8910M146
20/12/2021--278,70278,49275,64278,705M202


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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