papéis
login
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
09/04/20212,68%6,50248,96244,26244,22248,9637M163
08/04/2021-0,55%-1,33242,46242,79240,32243,047M170
07/04/20210,79%1,90243,79241,56239,00244,056M314
06/04/2021-1,61%-3,95241,89244,74241,21244,8810M280
05/04/20210,81%1,97245,84243,55241,88245,8433M241
01/04/20212,89%6,86243,87240,01239,91243,874M167
31/03/2021-1,98%-4,78237,01242,12237,01242,4516M197
30/03/2021-0,10%-0,24241,79242,11239,80243,187M170
29/03/20210,17%0,41242,03242,00240,93243,987M240
26/03/20212,73%6,43241,62236,82235,73241,6215M169
25/03/20211,03%2,40235,19232,79230,70235,5112M191
24/03/20211,49%3,42232,79230,29229,98232,905M99
23/03/2021-0,71%-1,64229,37232,50228,00232,5013M171
22/03/20211,54%3,51231,01229,94229,65231,505M130
19/03/2021-1,63%-3,77227,50230,46226,26230,4626M285
18/03/2021-1,97%-4,65231,27235,82230,90235,8212M267
17/03/2021-0,12%-0,28235,92236,40234,97237,7924M161
16/03/2021-0,67%-1,59236,20235,99234,33236,298M179
15/03/20212,24%5,21237,79232,58232,58237,795M146
12/03/20210,30%0,70232,58234,00230,92234,007M144
11/03/2021-0,91%-2,12231,88233,26231,41233,8414M177
10/03/2021-2,09%-5,00234,00238,92233,76239,9210M409
09/03/20210,72%1,72239,00238,21238,21242,772M232
08/03/20212,72%6,28237,28232,09232,09237,28170M235
05/03/20211,86%4,22231,00227,63225,01231,5311M206
04/03/2021-0,21%-0,48226,78227,42222,98227,55166M249
03/03/2021-2,47%-5,76227,26234,04221,00236,4226M288
02/03/2021-0,19%-0,44233,02233,46232,53236,0420M295
01/03/20213,40%7,67233,46225,80225,80233,464M256
26/02/20210,45%1,01225,79224,42222,91228,1543M200
25/02/2021-0,40%-0,91224,78225,69223,73227,437M134
24/02/20210,90%2,01225,69223,00222,01225,699M158
23/02/2021-0,19%-0,42223,68224,01220,90224,2516M228
22/02/20210,64%1,43224,10222,70222,70227,358M219
19/02/2021-1,25%-2,83222,67225,85222,08225,9919M183
18/02/20210,11%0,25225,50225,25223,48226,0011M140
17/02/20210,32%0,71225,25224,54222,89225,5110M122
12/02/20210,59%1,31224,54223,59222,50224,5416M131
11/02/20210,02%0,05223,23223,00221,30223,6010M124
10/02/2021-0,09%-0,20223,18225,30221,35225,5715M171
09/02/20210,48%1,06223,38222,32222,00225,4710M155
08/02/20210,30%0,67222,32222,00218,70223,708M269
05/02/2021-0,60%-1,34221,65223,71219,52224,7610M182
04/02/20212,30%5,01222,99217,98217,52222,997M174
03/02/20210,32%0,70217,98218,98216,11218,9821M153
02/02/20210,11%0,24217,28217,05216,22218,7313M125
01/02/20210,96%2,06217,04214,98214,98218,246M119
29/01/2021-1,52%-3,31214,98217,40214,48219,3132M155
28/01/20212,21%4,71218,29213,60213,60220,3615M136
27/01/2021-2,27%-4,97213,58216,41213,58218,069M142
26/01/2021-1,70%-3,77218,55220,99216,90222,3212M195
22/01/20211,69%3,70222,32218,62218,62223,8124M196
21/01/20211,04%2,24218,62215,33214,56219,9515M153
20/01/20210,46%1,00216,38215,38214,00217,0018M127
19/01/2021-2,10%-4,62215,38211,50211,30215,4721M156
18/01/20214,10%8,66220,00211,34210,70220,002M128
15/01/20211,08%2,26211,34209,24209,00212,009M119
14/01/2021-2,18%-4,67209,08213,13208,73214,0011M152
13/01/2021-0,09%-0,19213,75213,91212,30214,889M90
12/01/2021-3,36%-7,44213,94221,23213,65221,338M195
11/01/20210,89%1,96221,38220,50220,01225,007M148
08/01/20210,97%2,10219,42217,00215,61219,4210M140
07/01/20213,31%6,96217,32212,41211,17218,038M180
06/01/20211,14%2,38210,36208,06206,58213,218M178
05/01/20210,76%1,56207,98208,00206,55208,878M141
04/01/20210,68%1,40206,42205,02203,42206,556M212
30/12/2020-0,11%-0,23205,02205,25203,55206,6112M172
29/12/2020-0,94%-1,95205,25207,09203,93207,0916M115
28/12/20202,07%4,20207,20204,21204,03209,485M218
23/12/20201,30%2,60203,00201,00201,00204,4016M143
22/12/20200,12%0,25200,40200,15199,81201,7910M135
21/12/20200,43%0,86200,15199,33198,14200,8614M140
18/12/2020-0,11%-0,21199,29200,08198,31201,3520M439
17/12/20200,24%0,48199,50199,02198,08200,039M465
16/12/20200,15%0,30199,02200,00198,52201,049M927
15/12/20200,79%1,56198,72198,57197,56199,128M363
14/12/20200,55%1,08197,16196,08195,50199,6113M346
11/12/20200,67%1,31196,08195,28194,20196,509M164
10/12/2020-2,93%-5,87194,77198,44194,77198,5028M607
09/12/2020-0,18%-0,36200,64201,00199,80201,664M109
08/12/20200,78%1,55201,00198,50197,70201,208M177
07/12/2020-0,57%-1,15199,45199,37197,60200,1213M289
04/12/20200,29%0,59200,60200,55199,85202,067M552
03/12/2020-1,47%-2,99200,01202,30199,17202,6612M342
02/12/20200,56%1,13203,00201,87201,50203,478M159
01/12/2020-1,53%-3,13201,87205,78201,87205,786M191
30/11/2020-1,91%-4,00205,00204,70203,25205,598M202
27/11/20202,05%4,20209,00204,99204,99209,002M105
26/11/20200,34%0,70204,80204,11203,00206,00995K100
25/11/2020-1,35%-2,80204,10206,13203,58206,878M145
24/11/20200,44%0,90206,90206,01205,05207,156M125
23/11/20201,53%3,11206,00203,85201,53206,007M135
20/11/20200,66%1,34202,89201,97201,90203,724M88
19/11/2020-0,52%-1,06201,55202,61199,63202,945M822
18/11/2020-0,54%-1,11202,61203,69201,43203,694M101
17/11/2020-2,33%-4,86203,72207,48203,20207,485M187
16/11/20200,29%0,61208,58206,65206,12208,6959M14.939
13/11/20201,51%3,10207,97205,48205,34207,976M106
12/11/20200,23%0,48204,87203,00202,50204,873M107
11/11/20200,48%0,97204,39204,83202,78205,9414M212
10/11/20200,49%0,99203,42202,00199,09203,426M203
09/11/20201,26%2,52202,43201,01201,01206,934M195
06/11/2020-2,89%-5,95199,91204,76198,99205,404M213
05/11/2020-0,48%-0,99205,86206,85205,10207,214M145
04/11/20200,94%1,93206,85206,00205,62208,773M159
03/11/20203,05%6,06204,92201,00199,49205,325M150
30/10/2020-1,63%-3,29198,86199,99196,30201,184M191
29/10/20201,21%2,41202,15199,87199,20203,051M126
28/10/2020-2,08%-4,24199,74203,98198,50203,985M202
27/10/20200,89%1,79203,98202,46202,28203,983M87
26/10/2020-2,10%-4,34202,19205,48200,01205,486M240
23/10/20200,95%1,95206,53204,58204,09206,534M103
22/10/20200,34%0,69204,58203,00201,35204,5814M289
21/10/2020-0,07%-0,14203,89204,03202,75204,753M123
20/10/20200,39%0,80204,03203,22202,45204,505M146
19/10/2020-1,93%-3,99203,23207,22202,38207,835M248
16/10/20200,00%0,01207,22207,27207,22209,1519M119
15/10/20200,28%0,58207,21205,39204,20207,214M165
14/10/2020-0,18%-0,38206,63205,51205,20207,286M220
13/10/20201,81%3,69207,01207,15206,30208,702M316
09/10/2020-0,26%-0,54203,32203,31201,66203,323M132
08/10/20200,43%0,87203,86203,65202,72204,783M176
07/10/20202,17%4,32202,99199,30199,30202,992M115
06/10/2020-0,67%-1,34198,67199,90197,44201,433M172
05/10/2020-0,39%-0,78200,01201,17199,32201,854M189
02/10/2020-0,29%-0,59200,79198,99196,38201,6226M173
01/10/20200,90%1,80201,38201,49200,22202,306M150
30/09/20200,84%1,66199,58197,93197,93201,284M214
29/09/2020-0,89%-1,77197,92200,54197,14200,974M269
28/09/20203,06%5,92199,69195,50195,38200,6510M248
25/09/20202,95%5,56193,77190,46189,66193,775M467
24/09/2020-1,64%-3,13188,21191,33188,08191,9411M225
23/09/2020-0,28%-0,53191,34192,41190,58193,816M312
22/09/2020--191,87187,70187,47191,874M190


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito