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
02/03/2026	0,93%	0,45	48,73	48,34	48,34	48,98	7M	633
27/02/2026	-0,54%	-0,26	48,28	48,54	48,13	48,62	11M	2.958
26/02/2026	-0,14%	-0,07	48,54	48,78	48,36	48,96	3M	463
25/02/2026	-0,08%	-0,04	48,61	48,56	48,44	48,99	4M	4.233
24/02/2026	0,72%	0,35	48,65	48,30	48,30	48,68	4M	475
23/02/2026	-1,13%	-0,55	48,30	48,85	48,20	48,99	3M	1.406
20/02/2026	-0,22%	-0,11	48,85	49,10	48,67	49,40	3M	310

19/02/2026	-0,49%	-0,24	48,96	49,20	48,80	49,40	5M	1.572
18/02/2026	0,72%	0,35	49,20	49,63	48,85	49,63	1M	369
13/02/2026	0,29%	0,14	48,85	48,71	48,59	49,42	9M	1.920
12/02/2026	-0,94%	-0,46	48,71	49,41	48,67	49,41	3M	412
11/02/2026	-0,43%	-0,21	49,17	49,40	49,12	49,58	2M	316
10/02/2026	-0,16%	-0,08	49,38	49,46	49,38	49,83	5M	2.210
09/02/2026	-0,08%	-0,04	49,46	49,25	48,95	49,68	7M	934
06/02/2026	1,02%	0,50	49,50	49,14	48,86	49,77	3M	280
05/02/2026	-0,83%	-0,41	49,00	49,69	48,81	49,69	3M	2.513
04/02/2026	-0,42%	-0,21	49,41	49,62	49,20	49,70	2M	536
03/02/2026	-1,31%	-0,66	49,62	50,28	49,23	50,28	189M	997
02/02/2026	0,46%	0,23	50,28	50,04	49,62	50,36	3M	697
30/01/2026	1,11%	0,55	50,05	49,50	49,33	50,17	8M	2.745
29/01/2026	-0,24%	-0,12	49,50	49,86	49,20	49,86	14M	996
28/01/2026	0,14%	0,07	49,62	49,70	49,60	49,96	15M	6.278
27/01/2026	-1,33%	-0,67	49,55	50,14	49,50	50,14	4M	273
26/01/2026	0,24%	0,12	50,22	50,09	49,56	50,35	2M	517
23/01/2026	0,66%	0,33	50,10	50,23	49,82	50,25	7M	535
22/01/2026	-87,57%	-350,72	49,77	50,15	49,73	50,60	3M	349
21/01/2026	0,26%	1,05	400,49	397,00	396,68	402,01	9M	1.023
20/01/2026	-1,84%	-7,48	399,44	404,20	399,44	404,30	1M	230
19/01/2026	-0,16%	-0,67	406,92	406,66	403,15	406,92	2M	304
16/01/2026	-0,08%	-0,31	407,59	408,79	407,59	410,71	1M	114
15/01/2026	-0,15%	-0,60	407,90	409,99	407,90	411,14	2M	135
14/01/2026	-0,22%	-0,90	408,50	409,98	405,55	409,98	8M	232
13/01/2026	-0,16%	-0,65	409,40	412,53	408,44	412,53	15M	112
12/01/2026	0,33%	1,33	410,05	408,37	407,00	410,97	2M	251
09/01/2026	0,25%	1,00	408,72	408,80	404,70	409,60	1M	145
08/01/2026	-0,01%	-0,03	407,72	407,00	406,66	409,30	2M	1.321
07/01/2026	-0,10%	-0,40	407,75	409,01	407,75	411,48	2M	1.706
06/01/2026	0,02%	0,10	408,15	409,50	405,98	409,52	11M	171
05/01/2026	0,14%	0,59	408,05	409,00	407,55	411,64	3M	181
02/01/2026	-1,26%	-5,18	407,46	411,19	405,12	411,19	6M	183
30/12/2025	-2,13%	-8,96	412,64	417,48	412,64	418,56	9M	181
29/12/2025	0,38%	1,60	421,60	420,30	419,57	421,71	6M	140
26/12/2025	0,63%	2,61	420,00	418,40	417,96	421,81	6M	161
23/12/2025	-0,49%	-2,07	417,39	418,00	416,55	423,67	3M	264
22/12/2025	1,25%	5,16	419,46	414,30	412,53	420,78	12M	333
19/12/2025	1,29%	5,28	414,30	411,88	409,03	414,30	13M	186
18/12/2025	0,81%	3,30	409,02	409,00	408,88	411,46	2M	148
17/12/2025	-0,20%	-0,81	405,72	409,13	405,71	411,00	8M	724
16/12/2025	0,62%	2,51	406,53	405,53	404,22	407,49	2M	152
15/12/2025	-0,13%	-0,53	404,02	404,00	402,86	405,82	3M	192
12/12/2025	-0,93%	-3,79	404,55	408,80	402,98	408,80	2M	112
11/12/2025	-0,91%	-3,73	408,34	409,99	405,44	411,91	6M	152
10/12/2025	1,27%	5,17	412,07	406,90	406,68	412,49	9M	562
09/12/2025	0,06%	0,25	406,90	409,50	406,90	411,48	2M	135
08/12/2025	-0,66%	-2,70	406,65	408,00	405,25	410,44	8M	278
05/12/2025	2,79%	11,10	409,35	398,50	397,57	413,68	8M	486
04/12/2025	0,11%	0,44	398,25	397,80	396,00	398,75	1M	381
03/12/2025	-0,01%	-0,03	397,81	398,00	395,56	399,30	4M	723
02/12/2025	-0,34%	-1,36	397,84	399,87	397,82	400,67	1M	126
01/12/2025	-0,10%	-0,40	399,20	398,76	395,50	401,27	4M	195
28/11/2025	0,23%	0,90	399,60	399,54	395,89	400,00	7M	1.863
27/11/2025	0,39%	1,56	398,70	397,15	397,15	399,86	657K	335
26/11/2025	-0,25%	-1,01	397,14	398,50	397,14	400,00	51M	538
25/11/2025	0,85%	3,34	398,15	394,00	390,27	398,51	3M	191
24/11/2025	1,29%	5,04	394,81	391,24	390,51	395,99	7M	263
21/11/2025	0,69%	2,67	389,77	384,08	384,08	393,09	15M	208
19/11/2025	0,55%	2,10	387,10	385,93	385,93	389,51	5M	188
18/11/2025	-0,89%	-3,45	385,00	390,33	384,10	390,33	5M	155
17/11/2025	-0,38%	-1,50	388,45	390,10	387,17	392,00	3M	161
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	-	-	382,51	380,48	380,00	383,19	2M	148

Date,Open,High,Low,Close,Volume
02-Mar-26,48.34,48.98,48.34,48.73,7158697
27-Feb-26,48.54,48.62,48.13,48.28,10842643
26-Feb-26,48.78,48.96,48.36,48.54,2967872
25-Feb-26,48.56,48.99,48.44,48.61,4403419
24-Feb-26,48.30,48.68,48.30,48.65,3617422
23-Feb-26,48.85,48.99,48.20,48.30,2889278
20-Feb-26,49.10,49.40,48.67,48.85,3086343
19-Feb-26,49.20,49.40,48.80,48.96,5063507
18-Feb-26,49.63,49.63,48.85,49.20,1023509
13-Feb-26,48.71,49.42,48.59,48.85,8844894
12-Feb-26,49.41,49.41,48.67,48.71,2592718
11-Feb-26,49.40,49.58,49.12,49.17,2206583
10-Feb-26,49.46,49.83,49.38,49.38,5268231
09-Feb-26,49.25,49.68,48.95,49.46,6632702
06-Feb-26,49.14,49.77,48.86,49.50,2933320
05-Feb-26,49.69,49.69,48.81,49.00,3345165
04-Feb-26,49.62,49.70,49.20,49.41,1640993
03-Feb-26,50.28,50.28,49.23,49.62,189062370
02-Feb-26,50.04,50.36,49.62,50.28,2568015
30-Jan-26,49.50,50.17,49.33,50.05,8322639
29-Jan-26,49.86,49.86,49.20,49.50,14115363
28-Jan-26,49.70,49.96,49.60,49.62,14695896
27-Jan-26,50.14,50.14,49.50,49.55,3883880
26-Jan-26,50.09,50.35,49.56,50.22,2320004
23-Jan-26,50.23,50.25,49.82,50.10,6668456
22-Jan-26,50.15,50.60,49.73,49.77,2710887
21-Jan-26,397.00,402.01,396.68,400.49,8833372
20-Jan-26,404.20,404.30,399.44,399.44,1246458
19-Jan-26,406.66,406.92,403.15,406.92,1575623
16-Jan-26,408.79,410.71,407.59,407.59,1375159
15-Jan-26,409.99,411.14,407.90,407.90,1780773
14-Jan-26,409.98,409.98,405.55,408.50,7981448
13-Jan-26,412.53,412.53,408.44,409.40,15357445
12-Jan-26,408.37,410.97,407.00,410.05,2436713
09-Jan-26,408.80,409.60,404.70,408.72,1242856
08-Jan-26,407.00,409.30,406.66,407.72,1876152
07-Jan-26,409.01,411.48,407.75,407.75,1674739
06-Jan-26,409.50,409.52,405.98,408.15,10731253
05-Jan-26,409.00,411.64,407.55,408.05,2916475
02-Jan-26,411.19,411.19,405.12,407.46,6091432
30-Dec-25,417.48,418.56,412.64,412.64,8786326
29-Dec-25,420.30,421.71,419.57,421.60,6229454
26-Dec-25,418.40,421.81,417.96,420.00,5563842
23-Dec-25,418.00,423.67,416.55,417.39,2522601
22-Dec-25,414.30,420.78,412.53,419.46,12335658
19-Dec-25,411.88,414.30,409.03,414.30,13304310
18-Dec-25,409.00,411.46,408.88,409.02,2045160
17-Dec-25,409.13,411.00,405.71,405.72,8251799
16-Dec-25,405.53,407.49,404.22,406.53,1809880
15-Dec-25,404.00,405.82,402.86,404.02,3265688
12-Dec-25,408.80,408.80,402.98,404.55,2449611
11-Dec-25,409.99,411.91,405.44,408.34,5670928
10-Dec-25,406.90,412.49,406.68,412.07,8933698
09-Dec-25,409.50,411.48,406.90,406.90,2150663
08-Dec-25,408.00,410.44,405.25,406.65,8139059
05-Dec-25,398.50,413.68,397.57,409.35,7724897
04-Dec-25,397.80,398.75,396.00,398.25,1047736
03-Dec-25,398.00,399.30,395.56,397.81,4365141
02-Dec-25,399.87,400.67,397.82,397.84,1322688
01-Dec-25,398.76,401.27,395.50,399.20,4015212
28-Nov-25,399.54,400.00,395.89,399.60,7132175
27-Nov-25,397.15,399.86,397.15,398.70,657352
26-Nov-25,398.50,400.00,397.14,397.14,51278712
25-Nov-25,394.00,398.51,390.27,398.15,2599934
24-Nov-25,391.24,395.99,390.51,394.81,6730532
21-Nov-25,384.08,393.09,384.08,389.77,14825457
19-Nov-25,385.93,389.51,385.93,387.10,5209187
18-Nov-25,390.33,390.33,384.10,385.00,4730880
17-Nov-25,390.10,392.00,387.17,388.45,2773391
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

*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