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
26/07/2024	1,23%	4,06	334,92	331,80	331,80	336,85	2M	100
25/07/2024	-0,63%	-2,09	330,86	332,79	330,86	334,87	7M	162
24/07/2024	-1,03%	-3,45	332,95	336,40	332,24	338,40	5M	188
23/07/2024	0,09%	0,30	336,40	337,54	335,40	338,80	5M	266
22/07/2024	0,40%	1,33	336,10	334,23	332,50	336,62	3M	146
19/07/2024	-0,32%	-1,08	334,77	334,60	332,13	335,06	2M	110
18/07/2024	1,07%	3,57	335,85	334,99	333,10	337,21	5M	122
17/07/2024	-0,35%	-1,17	332,28	332,49	331,56	333,57	2M	131
16/07/2024	0,28%	0,94	333,45	332,86	331,29	334,11	3M	112
15/07/2024	0,51%	1,69	332,51	332,09	331,41	334,87	3M	152
12/07/2024	0,32%	1,07	330,82	329,41	329,41	333,59	11M	103
11/07/2024	-0,19%	-0,63	329,75	329,99	328,51	331,09	3M	218
10/07/2024	0,93%	3,05	330,38	327,99	326,06	330,49	19M	240
09/07/2024	-1,01%	-3,35	327,33	331,34	327,31	331,34	3M	358
08/07/2024	0,34%	1,13	330,68	330,22	329,39	332,30	5M	373
05/07/2024	-0,11%	-0,35	329,55	330,00	329,21	332,26	14M	478
04/07/2024	-1,30%	-4,36	329,90	332,90	329,90	334,66	1M	549
03/07/2024	-1,05%	-3,54	334,26	336,49	332,50	336,49	2M	322
02/07/2024	0,75%	2,52	337,80	333,97	333,51	339,41	9M	330
01/07/2024	1,29%	4,27	335,28	331,68	329,75	335,31	5M	405
28/06/2024	1,03%	3,36	331,01	329,49	329,49	333,02	13M	426
27/06/2024	-0,03%	-0,10	327,65	327,50	326,37	329,09	2M	258
26/06/2024	1,27%	4,10	327,75	326,00	325,49	329,40	6M	143
25/06/2024	1,63%	5,20	323,65	320,60	320,00	323,66	7M	111
24/06/2024	-1,24%	-4,01	318,45	322,14	318,45	322,14	3M	682
21/06/2024	-0,59%	-1,91	322,46	323,98	321,61	323,98	2M	275
20/06/2024	0,15%	0,47	324,37	324,01	322,40	325,03	9M	304
19/06/2024	0,11%	0,35	323,90	324,20	323,90	326,76	884K	1.371
18/06/2024	0,56%	1,80	323,55	322,00	320,71	323,55	5M	484
17/06/2024	1,45%	4,60	321,75	318,53	317,21	322,99	4M	1.179
14/06/2024	0,30%	0,95	317,15	315,00	313,69	317,15	11M	988
13/06/2024	-0,48%	-1,54	316,20	318,38	315,00	318,70	4M	527
12/06/2024	1,69%	5,28	317,74	314,07	314,07	319,61	4M	400
11/06/2024	0,28%	0,87	312,46	311,26	308,97	312,46	2M	312
10/06/2024	0,98%	3,02	311,59	309,43	308,58	319,99	3M	240
07/06/2024	1,25%	3,82	308,57	306,53	305,04	309,00	2M	130
06/06/2024	-0,85%	-2,62	304,75	307,89	303,80	307,89	2M	240
05/06/2024	1,36%	4,12	307,37	304,80	303,25	307,37	5M	173
04/06/2024	1,08%	3,25	303,25	301,00	300,45	303,90	12M	146
03/06/2024	0,10%	0,30	300,00	300,68	297,51	302,09	9M	211
31/05/2024	0,71%	2,11	299,70	298,19	294,75	299,85	4M	126
29/05/2024	0,39%	1,17	297,59	296,50	296,21	298,03	5M	329
28/05/2024	-0,80%	-2,38	296,42	297,58	295,33	297,59	1M	109
27/05/2024	0,64%	1,89	298,80	296,90	296,38	298,80	534K	127
24/05/2024	0,88%	2,58	296,91	294,49	294,49	296,97	2M	75
23/05/2024	-0,75%	-2,23	294,33	297,21	293,78	297,70	3M	72
22/05/2024	0,48%	1,43	296,56	295,13	295,13	297,62	4M	94
21/05/2024	0,50%	1,48	295,13	293,32	292,19	295,13	273K	68
20/05/2024	0,13%	0,39	293,65	294,45	293,27	295,00	571K	105
17/05/2024	-0,40%	-1,19	293,26	295,00	292,50	295,00	691K	96
16/05/2024	-0,26%	-0,77	294,45	294,87	294,45	295,93	3M	102
15/05/2024	1,31%	3,83	295,22	293,01	292,87	295,25	15M	172
14/05/2024	0,05%	0,14	291,39	291,23	289,93	291,60	829K	87
13/05/2024	-0,14%	-0,42	291,25	291,27	290,06	292,09	2M	116
10/05/2024	0,40%	1,17	291,67	291,09	290,24	291,83	2M	73
09/05/2024	1,68%	4,80	290,50	288,45	288,45	291,51	3M	446
08/05/2024	0,45%	1,28	285,70	284,43	284,43	286,88	3M	92
07/05/2024	0,00%	-0,01	284,42	283,84	283,84	285,06	500K	86
06/05/2024	1,11%	3,11	284,43	282,48	282,47	284,43	948K	81
03/05/2024	0,15%	0,43	281,32	280,89	280,02	281,58	865K	69
02/05/2024	-0,93%	-2,63	280,89	281,53	277,55	281,54	12M	499
30/04/2024	0,08%	0,22	283,52	284,01	283,52	287,00	3M	86
29/04/2024	0,33%	0,93	283,30	282,94	282,12	283,57	451K	69
26/04/2024	0,12%	0,33	282,37	282,61	282,04	284,98	15M	74
25/04/2024	-0,11%	-0,31	282,04	280,99	279,40	282,66	3M	57
24/04/2024	0,20%	0,57	282,35	281,78	281,78	284,03	544K	70
23/04/2024	0,50%	1,41	281,78	281,15	280,38	282,88	1M	85
22/04/2024	0,30%	0,85	280,37	280,45	279,52	282,39	2M	131
19/04/2024	-1,76%	-5,00	279,52	284,52	278,71	284,52	6M	107
18/04/2024	-0,15%	-0,42	284,52	286,00	284,47	287,60	732K	82
17/04/2024	-1,12%	-3,22	284,94	288,15	284,13	288,16	31M	91
16/04/2024	1,47%	4,18	288,16	287,99	287,50	289,36	4M	81
15/04/2024	-0,12%	-0,33	283,98	287,07	283,94	289,89	1M	108
12/04/2024	-0,74%	-2,13	284,31	286,44	283,58	287,98	554K	79
11/04/2024	1,05%	2,99	286,44	283,65	282,34	286,95	2M	93
10/04/2024	0,40%	1,13	283,45	281,40	281,40	283,50	2M	142
09/04/2024	-0,34%	-0,96	282,32	283,28	280,00	283,28	2M	142
08/04/2024	-0,61%	-1,73	283,28	285,57	283,15	285,57	2M	152
05/04/2024	1,30%	3,65	285,01	281,15	281,15	286,11	3M	303
04/04/2024	-0,76%	-2,16	281,36	285,00	281,02	286,13	4M	125
03/04/2024	-0,27%	-0,78	283,52	284,30	282,89	286,38	1M	81
02/04/2024	-0,72%	-2,05	284,30	285,30	282,49	285,30	19M	284
01/04/2024	0,75%	2,13	286,35	284,23	284,22	286,69	2M	164
28/03/2024	0,70%	1,97	284,22	282,83	282,31	285,00	2M	100
27/03/2024	0,91%	2,54	282,25	280,91	280,16	282,29	3M	104
26/03/2024	-0,16%	-0,44	279,71	281,04	279,71	281,57	4M	99
25/03/2024	-0,76%	-2,15	280,15	282,30	280,15	282,30	3M	110
22/03/2024	-0,09%	-0,25	282,30	282,55	281,19	283,09	4M	123
21/03/2024	0,44%	1,24	282,55	281,69	281,31	283,73	1M	87
20/03/2024	-0,21%	-0,59	281,31	281,90	278,96	281,99	3M	98
19/03/2024	0,59%	1,65	281,90	280,26	279,77	281,90	1M	78
18/03/2024	1,25%	3,45	280,25	278,42	278,42	281,57	3M	207
15/03/2024	-0,52%	-1,44	276,80	278,81	276,11	279,17	2M	88
14/03/2024	0,05%	0,14	278,24	278,10	276,82	278,61	353K	68
13/03/2024	-0,17%	-0,48	278,10	278,58	277,51	279,12	1M	91
12/03/2024	1,01%	2,78	278,58	276,36	275,80	278,76	1M	92
11/03/2024	-0,18%	-0,49	275,80	277,37	273,95	277,91	615K	101
08/03/2024	0,35%	0,96	276,29	276,00	276,00	279,33	888K	107
07/03/2024	0,80%	2,18	275,33	273,70	273,15	275,81	3M	91
06/03/2024	0,20%	0,55	273,15	272,57	271,78	273,98	4M	116
05/03/2024	-0,71%	-1,95	272,60	275,10	271,30	275,10	4M	131
04/03/2024	-0,34%	-0,95	274,55	275,27	274,30	275,83	12M	300
01/03/2024	0,66%	1,80	275,50	273,63	273,57	275,55	8M	165
29/02/2024	0,42%	1,14	273,70	273,11	272,56	275,68	3M	134
28/02/2024	0,57%	1,55	272,56	271,01	270,16	272,70	273K	77
27/02/2024	-0,79%	-2,15	271,01	275,00	269,90	275,00	3M	233
26/02/2024	-0,65%	-1,79	273,16	272,64	272,64	275,70	2M	88
23/02/2024	0,68%	1,85	274,95	273,10	273,10	275,69	2M	94
22/02/2024	2,69%	7,15	273,10	268,13	268,13	273,10	2M	119
21/02/2024	0,26%	0,70	265,95	265,25	263,74	265,95	4M	105
20/02/2024	-1,36%	-3,65	265,25	268,70	264,32	268,90	3M	261
19/02/2024	0,00%	-0,01	268,90	268,33	268,33	269,99	353K	78
16/02/2024	-0,60%	-1,61	268,91	271,69	268,50	271,69	2M	125
15/02/2024	0,75%	2,01	270,52	268,53	268,16	270,52	845K	89
14/02/2024	-0,20%	-0,55	268,51	269,03	266,31	269,03	635K	81
09/02/2024	-0,35%	-0,94	269,06	270,00	268,59	270,00	5M	94
08/02/2024	0,71%	1,91	270,00	269,00	267,14	270,00	2M	105
07/02/2024	0,98%	2,59	268,09	266,49	265,96	268,38	6M	129
06/02/2024	-0,19%	-0,50	265,50	266,00	263,94	266,26	11M	123
05/02/2024	0,08%	0,20	266,00	267,40	266,00	268,17	6M	111
02/02/2024	2,03%	5,30	265,80	262,05	262,05	266,80	3M	105
01/02/2024	0,48%	1,24	260,50	260,25	257,89	262,00	3M	124
31/01/2024	-1,45%	-3,81	259,26	262,00	259,26	263,00	6M	189
30/01/2024	-0,17%	-0,44	263,07	268,79	262,78	270,00	3M	110
29/01/2024	1,53%	3,97	263,51	259,00	258,59	263,51	1M	116
26/01/2024	-0,20%	-0,51	259,54	260,69	259,00	260,77	876K	62
25/01/2024	0,23%	0,60	260,05	259,65	259,00	260,59	2M	60
24/01/2024	-0,21%	-0,55	259,45	259,88	259,00	260,66	3M	88
23/01/2024	-0,50%	-1,30	260,00	260,98	259,60	261,30	5M	106
22/01/2024	1,33%	3,43	261,30	257,87	257,73	261,98	1M	130
19/01/2024	1,38%	3,50	257,87	255,05	254,74	257,87	3M	76
18/01/2024	0,78%	1,98	254,37	252,39	252,39	254,61	1M	59
17/01/2024	-0,58%	-1,48	252,39	253,85	251,26	253,87	150K	42
16/01/2024	-	-	253,87	250,70	250,70	254,04	2M	115

Date,Open,High,Low,Close,Volume
26-Jul-24,331.80,336.85,331.80,334.92,1620992
25-Jul-24,332.79,334.87,330.86,330.86,6745811
24-Jul-24,336.40,338.40,332.24,332.95,4631293
23-Jul-24,337.54,338.80,335.40,336.40,4627267
22-Jul-24,334.23,336.62,332.50,336.10,2697748
19-Jul-24,334.60,335.06,332.13,334.77,1959712
18-Jul-24,334.99,337.21,333.10,335.85,5029356
17-Jul-24,332.49,333.57,331.56,332.28,2292363
16-Jul-24,332.86,334.11,331.29,333.45,3138248
15-Jul-24,332.09,334.87,331.41,332.51,2530399
12-Jul-24,329.41,333.59,329.41,330.82,11363378
11-Jul-24,329.99,331.09,328.51,329.75,3243857
10-Jul-24,327.99,330.49,326.06,330.38,19163032
09-Jul-24,331.34,331.34,327.31,327.33,2971915
08-Jul-24,330.22,332.30,329.39,330.68,4708196
05-Jul-24,330.00,332.26,329.21,329.55,13957110
04-Jul-24,332.90,334.66,329.90,329.90,1000141
03-Jul-24,336.49,336.49,332.50,334.26,2481818
02-Jul-24,333.97,339.41,333.51,337.80,8588690
01-Jul-24,331.68,335.31,329.75,335.28,5061628
28-Jun-24,329.49,333.02,329.49,331.01,12995089
27-Jun-24,327.50,329.09,326.37,327.65,1917093
26-Jun-24,326.00,329.40,325.49,327.75,5647295
25-Jun-24,320.60,323.66,320.00,323.65,6902844
24-Jun-24,322.14,322.14,318.45,318.45,2724721
21-Jun-24,323.98,323.98,321.61,322.46,2476525
20-Jun-24,324.01,325.03,322.40,324.37,9116679
19-Jun-24,324.20,326.76,323.90,323.90,883592
18-Jun-24,322.00,323.55,320.71,323.55,4804043
17-Jun-24,318.53,322.99,317.21,321.75,4075668
14-Jun-24,315.00,317.15,313.69,317.15,11375371
13-Jun-24,318.38,318.70,315.00,316.20,3532086
12-Jun-24,314.07,319.61,314.07,317.74,4457457
11-Jun-24,311.26,312.46,308.97,312.46,2014045
10-Jun-24,309.43,319.99,308.58,311.59,3406700
07-Jun-24,306.53,309.00,305.04,308.57,2251837
06-Jun-24,307.89,307.89,303.80,304.75,2115019
05-Jun-24,304.80,307.37,303.25,307.37,4675248
04-Jun-24,301.00,303.90,300.45,303.25,11694464
03-Jun-24,300.68,302.09,297.51,300.00,8555965
31-May-24,298.19,299.85,294.75,299.70,3667383
29-May-24,296.50,298.03,296.21,297.59,4739801
28-May-24,297.58,297.59,295.33,296.42,1403142
27-May-24,296.90,298.80,296.38,298.80,534282
24-May-24,294.49,296.97,294.49,296.91,1991961
23-May-24,297.21,297.70,293.78,294.33,3067282
22-May-24,295.13,297.62,295.13,296.56,4025649
21-May-24,293.32,295.13,292.19,295.13,273316
20-May-24,294.45,295.00,293.27,293.65,571075
17-May-24,295.00,295.00,292.50,293.26,691346
16-May-24,294.87,295.93,294.45,294.45,2642481
15-May-24,293.01,295.25,292.87,295.22,15037831
14-May-24,291.23,291.60,289.93,291.39,828630
13-May-24,291.27,292.09,290.06,291.25,2422890
10-May-24,291.09,291.83,290.24,291.67,2033611
09-May-24,288.45,291.51,288.45,290.50,2687143
08-May-24,284.43,286.88,284.43,285.70,2790573
07-May-24,283.84,285.06,283.84,284.42,499560
06-May-24,282.48,284.43,282.47,284.43,947913
03-May-24,280.89,281.58,280.02,281.32,864857
02-May-24,281.53,281.54,277.55,280.89,12213849
30-Apr-24,284.01,287.00,283.52,283.52,2811861
29-Apr-24,282.94,283.57,282.12,283.30,450847
26-Apr-24,282.61,284.98,282.04,282.37,15126676
25-Apr-24,280.99,282.66,279.40,282.04,2614414
24-Apr-24,281.78,284.03,281.78,282.35,543890
23-Apr-24,281.15,282.88,280.38,281.78,1403029
22-Apr-24,280.45,282.39,279.52,280.37,1792392
19-Apr-24,284.52,284.52,278.71,279.52,6289362
18-Apr-24,286.00,287.60,284.47,284.52,731521
17-Apr-24,288.15,288.16,284.13,284.94,31038778
16-Apr-24,287.99,289.36,287.50,288.16,4161141
15-Apr-24,287.07,289.89,283.94,283.98,1063640
12-Apr-24,286.44,287.98,283.58,284.31,553616
11-Apr-24,283.65,286.95,282.34,286.44,2034860
10-Apr-24,281.40,283.50,281.40,283.45,1632832
09-Apr-24,283.28,283.28,280.00,282.32,1912629
08-Apr-24,285.57,285.57,283.15,283.28,2140695
05-Apr-24,281.15,286.11,281.15,285.01,2553232
04-Apr-24,285.00,286.13,281.02,281.36,3999011
03-Apr-24,284.30,286.38,282.89,283.52,1348270
02-Apr-24,285.30,285.30,282.49,284.30,18543318
01-Apr-24,284.23,286.69,284.22,286.35,2336029
28-Mar-24,282.83,285.00,282.31,284.22,2448049
27-Mar-24,280.91,282.29,280.16,282.25,3412127
26-Mar-24,281.04,281.57,279.71,279.71,3689096
25-Mar-24,282.30,282.30,280.15,280.15,3063680
22-Mar-24,282.55,283.09,281.19,282.30,4272475
21-Mar-24,281.69,283.73,281.31,282.55,1474239
20-Mar-24,281.90,281.99,278.96,281.31,2625338
19-Mar-24,280.26,281.90,279.77,281.90,1095075
18-Mar-24,278.42,281.57,278.42,280.25,2679218
15-Mar-24,278.81,279.17,276.11,276.80,1638197
14-Mar-24,278.10,278.61,276.82,278.24,353021
13-Mar-24,278.58,279.12,277.51,278.10,1400534
12-Mar-24,276.36,278.76,275.80,278.58,1415584
11-Mar-24,277.37,277.91,273.95,275.80,614863
08-Mar-24,276.00,279.33,276.00,276.29,888177
07-Mar-24,273.70,275.81,273.15,275.33,2871447
06-Mar-24,272.57,273.98,271.78,273.15,4204163
05-Mar-24,275.10,275.10,271.30,272.60,3692833
04-Mar-24,275.27,275.83,274.30,274.55,11815120
01-Mar-24,273.63,275.55,273.57,275.50,7601339
29-Feb-24,273.11,275.68,272.56,273.70,3142514
28-Feb-24,271.01,272.70,270.16,272.56,273263
27-Feb-24,275.00,275.00,269.90,271.01,3358418
26-Feb-24,272.64,275.70,272.64,273.16,1631686
23-Feb-24,273.10,275.69,273.10,274.95,2170141
22-Feb-24,268.13,273.10,268.13,273.10,1841995
21-Feb-24,265.25,265.95,263.74,265.95,3887074
20-Feb-24,268.70,268.90,264.32,265.25,3443585
19-Feb-24,268.33,269.99,268.33,268.90,353206
16-Feb-24,271.69,271.69,268.50,268.91,2329996
15-Feb-24,268.53,270.52,268.16,270.52,844813
14-Feb-24,269.03,269.03,266.31,268.51,634533
09-Feb-24,270.00,270.00,268.59,269.06,5119991
08-Feb-24,269.00,270.00,267.14,270.00,1694433
07-Feb-24,266.49,268.38,265.96,268.09,6430974
06-Feb-24,266.00,266.26,263.94,265.50,10625915
05-Feb-24,267.40,268.17,266.00,266.00,5550192
02-Feb-24,262.05,266.80,262.05,265.80,2728852
01-Feb-24,260.25,262.00,257.89,260.50,3215167
31-Jan-24,262.00,263.00,259.26,259.26,5765272
30-Jan-24,268.79,270.00,262.78,263.07,2575916
29-Jan-24,259.00,263.51,258.59,263.51,1158649
26-Jan-24,260.69,260.77,259.00,259.54,876056
25-Jan-24,259.65,260.59,259.00,260.05,2080514
24-Jan-24,259.88,260.66,259.00,259.45,3433360
23-Jan-24,260.98,261.30,259.60,260.00,5102984
22-Jan-24,257.87,261.98,257.73,261.30,1432918
19-Jan-24,255.05,257.87,254.74,257.87,2943543
18-Jan-24,252.39,254.61,252.39,254.37,1232919
17-Jan-24,253.85,253.87,251.26,252.39,150423
16-Jan-24,250.70,254.04,250.70,253.87,1814162

*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