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
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
22/09/20202,84%5,29191,87187,70187,47191,874M190
21/09/2020-1,15%-2,18186,58188,77184,55188,7715M277
18/09/20201,65%3,06188,76186,75185,78188,76120M362
17/09/2020-0,98%-1,83185,70186,10184,42187,107M1.429
16/09/2020-1,30%-2,47187,53189,70187,53190,256M1.044
15/09/20200,70%1,32190,00188,46188,38191,225M681
14/09/20200,15%0,28188,68187,99187,99190,697M977
11/09/20200,36%0,67188,40187,73186,08188,776M438
10/09/2020-1,38%-2,63187,73190,36186,69191,719M981
09/09/20200,72%1,36190,36189,47188,33191,0010M922
08/09/2020-1,06%-2,03189,00191,34188,28191,7011M238
04/09/2020-1,05%-2,02191,03193,05187,55193,7420M1.429
03/09/2020-4,51%-9,11193,05200,18191,29200,6016M2.148
02/09/20201,20%2,40202,16200,19200,19202,7919M449
01/09/2020-1,06%-2,15199,76200,00197,67200,4169M1.237
31/08/20200,74%1,49201,91200,69200,69203,2216M671
28/08/2020-2,27%-4,66200,42202,70199,50203,3816M348
27/08/2020-0,46%-0,94205,08205,96204,18207,209M1.652
26/08/20202,85%5,70206,02201,94200,52206,249M619
25/08/2020-0,85%-1,71200,32202,60200,04203,189M373
24/08/20200,36%0,73202,03202,70201,30202,7017M182
21/08/20201,59%3,15201,30199,00198,25201,6213M295
20/08/20200,48%0,95198,15197,07197,07201,5810M701
19/08/20200,79%1,55197,20195,99195,12198,0218M393
18/08/2020-0,33%-0,65195,65194,00193,93196,7420M118
17/08/20201,60%3,10196,30194,00193,75196,6726M89
14/08/20201,23%2,35193,20191,56190,75193,3710M286
13/08/2020-1,42%-2,75190,85192,39190,56193,268M109
12/08/20201,81%3,45193,60192,46192,46195,6914M98
11/08/2020-1,86%-3,60190,15193,75190,15193,7510M165
10/08/20201,23%2,35193,75190,25189,94193,7511M57
07/08/20201,62%3,05191,40188,35188,35191,858M140
06/08/20201,37%2,55188,35186,69186,69188,7910M115
05/08/20200,79%1,45185,80184,36183,93186,276M67
04/08/2020-0,14%-0,25184,35185,00184,00185,696M91
03/08/20202,46%4,44184,60181,61181,61185,298M129
31/07/20202,18%3,85180,16178,07176,50180,167M87
30/07/2020-0,83%-1,48176,31177,00175,01177,007M53
29/07/20201,68%2,93177,79174,87174,42177,793M74
28/07/2020-0,52%-0,91174,86176,30174,11177,083M72
27/07/2020-0,42%-0,75175,77176,94175,44176,947M64
24/07/2020-0,73%-1,29176,52177,28175,00177,509M66
23/07/20201,24%2,17177,81177,96176,69178,569M59
22/07/2020-1,77%-3,16175,64176,50174,86176,8323M131
21/07/2020-2,30%-4,20178,80182,00178,00182,366M141
20/07/20200,18%0,32183,00182,71181,78183,106M116
17/07/20201,28%2,31182,68181,50180,90183,3712M91
16/07/2020-1,43%-2,61180,37180,20179,56182,046M95
15/07/20201,43%2,58182,98181,49180,80182,9912M111
14/07/20200,41%0,74180,40179,59178,41181,502M133
13/07/20200,41%0,74179,66181,00178,78182,2510M131
10/07/20200,55%0,98178,92177,62174,11179,2416M495
09/07/2020-0,58%-1,03177,94177,00174,50178,2111M582
08/07/20200,09%0,16178,97177,34177,00178,973M191
07/07/2020-0,45%-0,81178,81178,77176,90179,612M83
06/07/20200,92%1,63179,62178,43176,47179,6216M120
03/07/20200,33%0,58177,99177,99172,00177,99618K72
02/07/20201,84%3,21177,41176,84175,00177,849M72
01/07/2020-2,10%-3,74174,20177,80174,20177,96158M3.252
30/06/20202,25%3,91177,94174,10174,10178,043M98
29/06/20200,00%0,00174,03173,68171,57174,378M93
26/06/20200,06%0,11174,03174,53173,11177,9240M144
25/06/20201,24%2,13173,92170,00169,36173,923M60
24/06/20200,37%0,64171,79169,99169,90171,792M43
23/06/2020-1,52%-2,65171,15173,40170,00173,403M77
22/06/2020-0,06%-0,10173,80171,14169,80173,804M99
19/06/2020-1,78%-3,15173,90177,95172,68178,192M85
18/06/20202,39%4,13177,05175,07174,30177,051M67
17/06/2020-0,12%-0,20172,92173,96172,02173,962M82
16/06/20204,38%7,27173,12167,73167,73173,123M96
15/06/20202,25%3,65165,85160,52160,52166,005M84
12/06/2020-2,83%-4,72162,20163,00160,00164,002M117
10/06/20200,78%1,30166,92165,62164,44166,925M71
09/06/2020-0,16%-0,27165,62167,80165,00167,803M66
08/06/2020-1,29%-2,17165,89167,50164,50168,051M99
05/06/2020-0,23%-0,39168,06168,90165,96168,902M81
04/06/20200,33%0,55168,45167,90166,50169,6519M121
03/06/2020-1,12%-1,90167,90168,00164,58168,0011M459
02/06/2020-2,43%-4,22169,80172,00168,09172,112M127
01/06/20202,00%3,42174,02171,57170,60174,202M104
29/05/2020-1,02%-1,75170,60172,30170,56173,772M68
28/05/20201,75%2,97172,35169,59169,59172,471M38
27/05/20200,33%0,55169,38169,00166,50169,388M112
26/05/2020-4,35%-7,67168,83174,93168,70174,9310M140
25/05/20201,91%3,30176,50173,21170,00176,502M109
22/05/2020-0,18%-0,32173,20173,53171,63173,684M76
21/05/2020-2,64%-4,71173,52175,12172,80177,403M110
20/05/20200,39%0,69178,23178,01177,40178,997M50
19/05/2020-0,25%-0,44177,54177,88174,55179,002M59
18/05/20200,81%1,43177,98178,00176,91178,502M82
15/05/20201,05%1,83176,55174,72172,30178,272M81
14/05/2020-0,26%-0,46174,72175,00173,00175,757M119
13/05/2020-1,28%-2,27175,18177,00170,00179,9925M216
12/05/2020-1,14%-2,05177,45178,22177,00180,2025M137
11/05/20201,53%2,70179,50176,98176,98180,413M115
08/05/2020-0,20%-0,35176,80178,50175,80179,9418M139
07/05/20203,50%5,99177,15176,00176,00179,7619M622
06/05/20201,28%2,16171,16171,45170,49172,002M82
05/05/20201,96%3,25169,00169,41167,00170,0074M61
04/05/2020-0,39%-0,65165,75166,30163,00169,786M254
30/04/20200,59%0,97166,40167,06165,38167,1015M57
29/04/2020-0,39%-0,65165,43166,09165,31171,0311M2.601
28/04/2020-3,19%-5,47166,08177,64165,75177,993M127
27/04/20201,76%2,96171,55172,97169,00175,0020M635
24/04/20203,62%5,89168,59163,71163,71173,9938M2.309
23/04/20202,08%3,32162,70160,44158,21163,451M51
22/04/20201,10%1,73159,38157,50157,15160,452M65
20/04/2020-0,46%-0,73157,65158,38155,01159,4827M131
17/04/20202,35%3,63158,38158,00156,60158,433M47
16/04/20200,86%1,32154,75153,44152,93154,752M30
15/04/2020-0,72%-1,12153,43153,50150,00153,6011M33
14/04/2020--154,55152,00152,00155,2033M91


*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


© 2017-2020 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