Cotação atual, histórico e gráfico do papel: SPXR11

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 SPXR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/08/2025	-0,17%	-0,10	57,51	57,80	57,33	57,80	5M	461
13/08/2025	0,56%	0,32	57,61	57,50	57,35	57,64	6M	1.796
12/08/2025	1,09%	0,62	57,29	57,23	56,85	57,56	19M	727
11/08/2025	-0,37%	-0,21	56,67	57,21	56,60	57,21	2M	169
08/08/2025	1,10%	0,62	56,88	56,73	56,27	56,88	2M	91
07/08/2025	-0,04%	-0,02	56,26	56,27	55,28	56,74	21M	411
06/08/2025	0,48%	0,27	56,28	56,01	55,97	56,44	3M	356

05/08/2025	-0,43%	-0,24	56,01	56,49	55,88	56,49	12M	92
04/08/2025	1,57%	0,87	56,25	55,93	55,88	56,31	6M	8.904
01/08/2025	-1,81%	-1,02	55,38	56,24	54,92	56,42	8M	108
31/07/2025	0,11%	0,06	56,40	56,91	56,10	56,92	22M	493
30/07/2025	-0,37%	-0,21	56,34	56,85	56,16	56,85	5M	259
29/07/2025	0,05%	0,03	56,55	57,09	56,37	57,09	7M	88
28/07/2025	-0,25%	-0,14	56,52	56,66	56,50	57,02	25M	61
25/07/2025	0,46%	0,26	56,66	56,73	56,40	57,05	4M	2.182
24/07/2025	0,25%	0,14	56,40	56,26	56,25	56,47	1M	38
23/07/2025	0,88%	0,49	56,26	56,32	55,75	56,34	1M	31
22/07/2025	-0,07%	-0,04	55,77	55,81	55,52	56,00	12M	44
21/07/2025	0,16%	0,09	55,81	55,99	55,55	56,10	10M	4.758
18/07/2025	0,22%	0,12	55,72	55,60	55,50	56,08	4M	69
17/07/2025	0,40%	0,22	55,60	55,38	55,38	55,65	10M	49
16/07/2025	0,51%	0,28	55,38	55,45	54,39	55,45	2M	73
15/07/2025	-0,29%	-0,16	55,10	55,30	55,10	55,70	5M	76
14/07/2025	0,24%	0,13	55,26	55,46	54,70	55,46	52M	785
11/07/2025	-0,58%	-0,32	55,13	55,30	55,00	55,30	4M	61
10/07/2025	0,56%	0,31	55,45	55,30	55,07	55,51	9M	72
09/07/2025	0,60%	0,33	55,14	55,30	54,83	55,30	2M	88
08/07/2025	0,07%	0,04	54,81	55,26	54,75	55,26	4M	127
07/07/2025	-0,16%	-0,09	54,77	55,41	54,64	55,41	16M	1.449
04/07/2025	-0,58%	-0,32	54,86	55,24	54,81	55,60	3M	1.383
03/07/2025	0,88%	0,48	55,18	54,71	54,71	55,30	24M	75
02/07/2025	0,35%	0,19	54,70	54,51	54,37	54,75	7M	597
01/07/2025	0,55%	0,30	54,51	54,50	54,01	54,95	2M	400
27/06/2025	0,48%	0,26	54,21	53,95	53,90	54,37	6M	155
26/06/2025	0,67%	0,36	53,95	53,59	53,59	53,99	4M	48
25/06/2025	0,26%	0,14	53,59	53,53	53,44	53,63	3M	80
24/06/2025	1,12%	0,59	53,45	53,01	53,01	53,50	5M	81
23/06/2025	0,95%	0,50	52,86	52,62	52,34	52,86	9M	45
20/06/2025	-0,34%	-0,18	52,36	52,92	52,29	52,92	982K	24
18/06/2025	-0,02%	-0,01	52,54	52,30	52,26	52,87	5M	30
17/06/2025	-1,68%	-0,90	52,55	52,92	52,39	52,92	4M	210
16/06/2025	2,20%	1,15	53,45	52,35	52,01	54,37	17M	2.925
13/06/2025	-1,23%	-0,65	52,30	52,85	52,23	52,85	66M	74
12/06/2025	0,38%	0,20	52,95	52,75	52,14	52,95	136M	614
11/06/2025	0,00%	0,00	52,75	52,75	52,40	53,00	2M	140
10/06/2025	0,48%	0,25	52,75	52,89	52,54	52,89	43M	182
09/06/2025	0,19%	0,10	52,50	52,88	52,43	52,88	12M	55
06/06/2025	0,83%	0,43	52,40	51,98	51,97	52,57	3M	31
05/06/2025	-0,29%	-0,15	51,97	52,11	51,74	52,42	2M	41
04/06/2025	0,04%	0,02	52,12	52,10	52,10	52,32	21M	109
03/06/2025	0,35%	0,18	52,10	51,58	51,58	52,39	15M	49
02/06/2025	0,85%	0,44	51,92	51,67	50,67	52,11	3M	296
30/05/2025	0,00%	0,00	51,48	51,64	51,11	51,64	9M	36
29/05/2025	0,12%	0,06	51,48	51,65	51,28	51,73	10M	28
28/05/2025	-0,25%	-0,13	51,42	51,55	51,40	51,97	30M	40
27/05/2025	0,59%	0,30	51,55	50,88	50,68	51,61	13M	81
26/05/2025	1,49%	0,75	51,25	51,01	50,86	51,52	4M	35
23/05/2025	-0,67%	-0,34	50,50	50,00	50,00	50,74	5M	315
22/05/2025	0,06%	0,03	50,84	50,81	50,58	51,15	7M	1.793
21/05/2025	-1,65%	-0,85	50,81	51,75	50,78	51,75	27M	49
20/05/2025	-0,27%	-0,14	51,66	52,14	51,46	52,14	3M	41
19/05/2025	-0,06%	-0,03	51,80	51,53	51,16	51,93	21M	320
16/05/2025	0,88%	0,45	51,83	51,53	51,32	51,83	17M	39
15/05/2025	0,65%	0,33	51,38	51,21	50,94	51,49	4M	77
14/05/2025	0,06%	0,03	51,05	51,15	50,96	51,26	22M	150
13/05/2025	0,59%	0,30	51,02	50,98	50,51	51,28	20M	101
12/05/2025	3,38%	1,66	50,72	50,42	50,06	51,08	4M	196
09/05/2025	-0,28%	-0,14	49,06	49,43	48,97	49,43	2M	30
08/05/2025	0,99%	0,48	49,20	48,99	48,85	49,53	2M	83
07/05/2025	0,45%	0,22	48,72	48,86	48,36	49,06	12M	545
06/05/2025	-0,72%	-0,35	48,50	48,70	48,25	49,12	32M	121
05/05/2025	-0,57%	-0,28	48,85	49,00	48,75	49,33	24M	251
02/05/2025	1,80%	0,87	49,13	48,53	48,53	49,93	9M	242
30/04/2025	0,44%	0,21	48,26	48,00	47,03	51,98	269M	2.046
29/04/2025	0,48%	0,23	48,05	47,50	47,50	48,13	8M	72
28/04/2025	0,02%	0,01	47,82	47,89	47,31	47,98	4M	89
25/04/2025	0,57%	0,27	47,81	47,44	47,00	47,81	20M	892
24/04/2025	2,52%	1,17	47,54	46,70	46,13	47,54	4M	62
23/04/2025	1,58%	0,72	46,37	46,89	46,34	47,25	18M	100
22/04/2025	0,18%	0,08	45,65	45,00	45,00	45,88	27M	229
17/04/2025	-0,13%	-0,06	45,57	47,37	45,45	47,37	28M	740
16/04/2025	-2,10%	-0,98	45,63	46,50	45,10	46,50	11M	638
15/04/2025	0,06%	0,03	46,61	46,58	46,01	47,03	13M	71
14/04/2025	1,02%	0,47	46,58	46,69	45,15	47,44	20M	348
11/04/2025	1,70%	0,77	46,11	45,60	45,05	46,27	16M	1.202
10/04/2025	-4,04%	-1,91	45,34	47,19	44,25	47,19	61M	289
09/04/2025	9,93%	4,27	47,25	42,97	42,60	47,25	95M	9.794
08/04/2025	-1,44%	-0,63	42,98	44,69	42,35	45,41	19M	10.991
07/04/2025	-0,68%	-0,30	43,61	42,65	41,80	45,66	32M	396
04/04/2025	-5,89%	-2,75	43,91	48,00	43,80	48,00	31M	1.412
03/04/2025	-4,99%	-2,45	46,66	48,10	46,66	48,10	8M	183
02/04/2025	1,15%	0,56	49,11	48,49	48,10	49,11	16M	103
01/04/2025	0,23%	0,11	48,55	48,44	48,07	48,78	7M	60
31/03/2025	0,71%	0,34	48,44	48,30	47,51	48,50	7M	231
28/03/2025	-1,96%	-0,96	48,10	48,69	48,09	49,30	5M	172
27/03/2025	-0,35%	-0,17	49,06	49,14	48,99	49,47	3M	385
26/03/2025	-1,03%	-0,51	49,23	50,35	49,19	50,35	25M	3.115
25/03/2025	0,18%	0,09	49,74	49,94	49,70	50,02	13M	1.946
24/03/2025	1,87%	0,91	49,65	49,81	49,44	50,46	21M	1.711
21/03/2025	-0,04%	-0,02	48,74	48,90	48,34	49,05	21M	1.997
20/03/2025	-0,23%	-0,11	48,76	49,04	48,68	49,83	16M	1.247
19/03/2025	1,24%	0,60	48,87	48,26	48,26	49,69	9M	430
18/03/2025	-1,33%	-0,65	48,27	48,93	48,24	49,55	14M	205
17/03/2025	0,87%	0,42	48,92	48,83	48,27	49,50	8M	603
14/03/2025	2,15%	1,02	48,50	47,78	47,78	48,53	6M	56
13/03/2025	-1,39%	-0,67	47,48	48,15	47,44	48,20	4M	75
12/03/2025	0,48%	0,23	48,15	48,07	47,90	48,47	8M	77
11/03/2025	-0,62%	-0,30	47,92	48,72	47,65	49,04	33M	630
10/03/2025	-2,92%	-1,45	48,22	49,23	47,91	49,54	7M	1.226
07/03/2025	0,77%	0,38	49,67	49,25	47,53	49,69	2M	122
06/03/2025	-1,71%	-0,86	49,29	50,26	49,20	50,26	5M	74
05/03/2025	-1,96%	-1,00	50,15	52,00	49,04	53,50	3M	118
28/02/2025	1,49%	0,75	51,15	50,74	50,19	51,15	3M	116
27/02/2025	-1,35%	-0,69	50,40	51,35	50,40	51,39	1M	108
26/02/2025	-0,21%	-0,11	51,09	51,27	51,00	51,73	3M	807
25/02/2025	-0,19%	-0,10	51,20	51,45	50,79	51,45	9M	61
24/02/2025	-0,68%	-0,35	51,30	51,55	50,20	52,43	12M	369
21/02/2025	-1,68%	-0,88	51,65	52,56	51,58	52,57	12M	531
20/02/2025	-0,25%	-0,13	52,53	52,81	52,20	52,90	6M	746
19/02/2025	0,17%	0,09	52,66	52,57	52,32	52,73	2M	18
18/02/2025	0,08%	0,04	52,57	52,58	52,25	52,91	16M	2.373
17/02/2025	0,29%	0,15	52,53	52,39	52,34	52,53	1M	25
14/02/2025	0,25%	0,13	52,38	52,25	52,21	52,47	1M	26
13/02/2025	0,77%	0,40	52,25	52,41	51,65	52,74	1M	31
12/02/2025	-0,19%	-0,10	51,85	51,95	51,30	52,76	3M	600
11/02/2025	0,17%	0,09	51,95	52,14	51,60	52,14	3M	20
10/02/2025	0,66%	0,34	51,86	51,71	51,71	51,92	2M	17
07/02/2025	-0,73%	-0,38	51,52	52,06	51,38	52,22	2M	117
06/02/2025	0,33%	0,17	51,90	52,00	51,76	52,00	382K	26
05/02/2025	0,37%	0,19	51,73	51,54	51,24	51,78	959K	657
04/02/2025	0,86%	0,44	51,54	51,90	51,26	51,90	6M	984
03/02/2025	-0,93%	-0,48	51,10	51,58	50,50	51,92	27M	156
31/01/2025	-0,17%	-0,09	51,58	52,80	51,50	52,80	1M	80
30/01/2025	-	-	51,67	52,25	51,49	52,77	24M	65

Date,Open,High,Low,Close,Volume
14-Aug-25,57.80,57.80,57.33,57.51,5134764
13-Aug-25,57.50,57.64,57.35,57.61,5666412
12-Aug-25,57.23,57.56,56.85,57.29,18516949
11-Aug-25,57.21,57.21,56.60,56.67,1915039
08-Aug-25,56.73,56.88,56.27,56.88,2084368
07-Aug-25,56.27,56.74,55.28,56.26,21253043
06-Aug-25,56.01,56.44,55.97,56.28,3028296
05-Aug-25,56.49,56.49,55.88,56.01,11621050
04-Aug-25,55.93,56.31,55.88,56.25,5939030
01-Aug-25,56.24,56.42,54.92,55.38,7675993
31-Jul-25,56.91,56.92,56.10,56.40,22131095
30-Jul-25,56.85,56.85,56.16,56.34,4935248
29-Jul-25,57.09,57.09,56.37,56.55,6737249
28-Jul-25,56.66,57.02,56.50,56.52,24602601
25-Jul-25,56.73,57.05,56.40,56.66,3588343
24-Jul-25,56.26,56.47,56.25,56.40,1282979
23-Jul-25,56.32,56.34,55.75,56.26,1405418
22-Jul-25,55.81,56.00,55.52,55.77,11983635
21-Jul-25,55.99,56.10,55.55,55.81,10137565
18-Jul-25,55.60,56.08,55.50,55.72,4490201
17-Jul-25,55.38,55.65,55.38,55.60,9865492
16-Jul-25,55.45,55.45,54.39,55.38,1790095
15-Jul-25,55.30,55.70,55.10,55.10,5226082
14-Jul-25,55.46,55.46,54.70,55.26,52048735
11-Jul-25,55.30,55.30,55.00,55.13,3796855
10-Jul-25,55.30,55.51,55.07,55.45,8807728
09-Jul-25,55.30,55.30,54.83,55.14,1550763
08-Jul-25,55.26,55.26,54.75,54.81,4265481
07-Jul-25,55.41,55.41,54.64,54.77,16296623
04-Jul-25,55.24,55.60,54.81,54.86,3049084
03-Jul-25,54.71,55.30,54.71,55.18,23919435
02-Jul-25,54.51,54.75,54.37,54.70,7079297
01-Jul-25,54.50,54.95,54.01,54.51,1528471
27-Jun-25,53.95,54.37,53.90,54.21,6345937
26-Jun-25,53.59,53.99,53.59,53.95,4168071
25-Jun-25,53.53,53.63,53.44,53.59,3334585
24-Jun-25,53.01,53.50,53.01,53.45,5104021
23-Jun-25,52.62,52.86,52.34,52.86,9401105
20-Jun-25,52.92,52.92,52.29,52.36,981944
18-Jun-25,52.30,52.87,52.26,52.54,4582213
17-Jun-25,52.92,52.92,52.39,52.55,3628067
16-Jun-25,52.35,54.37,52.01,53.45,17319820
13-Jun-25,52.85,52.85,52.23,52.30,65613947
12-Jun-25,52.75,52.95,52.14,52.95,136371524
11-Jun-25,52.75,53.00,52.40,52.75,2075897
10-Jun-25,52.89,52.89,52.54,52.75,42810575
09-Jun-25,52.88,52.88,52.43,52.50,11595349
06-Jun-25,51.98,52.57,51.97,52.40,3122832
05-Jun-25,52.11,52.42,51.74,51.97,1912987
04-Jun-25,52.10,52.32,52.10,52.12,20643542
03-Jun-25,51.58,52.39,51.58,52.10,15349072
02-Jun-25,51.67,52.11,50.67,51.92,2912809
30-May-25,51.64,51.64,51.11,51.48,9013244
29-May-25,51.65,51.73,51.28,51.48,10163862
28-May-25,51.55,51.97,51.40,51.42,30383078
27-May-25,50.88,51.61,50.68,51.55,12949602
26-May-25,51.01,51.52,50.86,51.25,4011597
23-May-25,50.00,50.74,50.00,50.50,4786054
22-May-25,50.81,51.15,50.58,50.84,7468967
21-May-25,51.75,51.75,50.78,50.81,26710802
20-May-25,52.14,52.14,51.46,51.66,3449685
19-May-25,51.53,51.93,51.16,51.80,20757098
16-May-25,51.53,51.83,51.32,51.83,16556673
15-May-25,51.21,51.49,50.94,51.38,4139556
14-May-25,51.15,51.26,50.96,51.05,22068016
13-May-25,50.98,51.28,50.51,51.02,19550713
12-May-25,50.42,51.08,50.06,50.72,4354714
09-May-25,49.43,49.43,48.97,49.06,1860621
08-May-25,48.99,49.53,48.85,49.20,1886443
07-May-25,48.86,49.06,48.36,48.72,11797320
06-May-25,48.70,49.12,48.25,48.50,31650008
05-May-25,49.00,49.33,48.75,48.85,23513145
02-May-25,48.53,49.93,48.53,49.13,9316654
30-Apr-25,48.00,51.98,47.03,48.26,268951637
29-Apr-25,47.50,48.13,47.50,48.05,8134054
28-Apr-25,47.89,47.98,47.31,47.82,3872918
25-Apr-25,47.44,47.81,47.00,47.81,20222588
24-Apr-25,46.70,47.54,46.13,47.54,4419276
23-Apr-25,46.89,47.25,46.34,46.37,17721582
22-Apr-25,45.00,45.88,45.00,45.65,26887390
17-Apr-25,47.37,47.37,45.45,45.57,27869949
16-Apr-25,46.50,46.50,45.10,45.63,10541381
15-Apr-25,46.58,47.03,46.01,46.61,13050935
14-Apr-25,46.69,47.44,45.15,46.58,20445587
11-Apr-25,45.60,46.27,45.05,46.11,15595268
10-Apr-25,47.19,47.19,44.25,45.34,61191428
09-Apr-25,42.97,47.25,42.60,47.25,95142605
08-Apr-25,44.69,45.41,42.35,42.98,19431088
07-Apr-25,42.65,45.66,41.80,43.61,32272091
04-Apr-25,48.00,48.00,43.80,43.91,30855575
03-Apr-25,48.10,48.10,46.66,46.66,8130990
02-Apr-25,48.49,49.11,48.10,49.11,16072169
01-Apr-25,48.44,48.78,48.07,48.55,6785654
31-Mar-25,48.30,48.50,47.51,48.44,7005895
28-Mar-25,48.69,49.30,48.09,48.10,5348403
27-Mar-25,49.14,49.47,48.99,49.06,3136325
26-Mar-25,50.35,50.35,49.19,49.23,25103810
25-Mar-25,49.94,50.02,49.70,49.74,12712627
24-Mar-25,49.81,50.46,49.44,49.65,20533734
21-Mar-25,48.90,49.05,48.34,48.74,21183384
20-Mar-25,49.04,49.83,48.68,48.76,16011077
19-Mar-25,48.26,49.69,48.26,48.87,8525973
18-Mar-25,48.93,49.55,48.24,48.27,13906397
17-Mar-25,48.83,49.50,48.27,48.92,8231726
14-Mar-25,47.78,48.53,47.78,48.50,5847825
13-Mar-25,48.15,48.20,47.44,47.48,3746428
12-Mar-25,48.07,48.47,47.90,48.15,8123162
11-Mar-25,48.72,49.04,47.65,47.92,33419820
10-Mar-25,49.23,49.54,47.91,48.22,7318963
07-Mar-25,49.25,49.69,47.53,49.67,2039590
06-Mar-25,50.26,50.26,49.20,49.29,4954975
05-Mar-25,52.00,53.50,49.04,50.15,2730416
28-Feb-25,50.74,51.15,50.19,51.15,2866652
27-Feb-25,51.35,51.39,50.40,50.40,1223426
26-Feb-25,51.27,51.73,51.00,51.09,3144798
25-Feb-25,51.45,51.45,50.79,51.20,9092147
24-Feb-25,51.55,52.43,50.20,51.30,11607354
21-Feb-25,52.56,52.57,51.58,51.65,12493460
20-Feb-25,52.81,52.90,52.20,52.53,5904134
19-Feb-25,52.57,52.73,52.32,52.66,1884047
18-Feb-25,52.58,52.91,52.25,52.57,16245562
17-Feb-25,52.39,52.53,52.34,52.53,1197493
14-Feb-25,52.25,52.47,52.21,52.38,1207009
13-Feb-25,52.41,52.74,51.65,52.25,1191651
12-Feb-25,51.95,52.76,51.30,51.85,3158249
11-Feb-25,52.14,52.14,51.60,51.95,3393805
10-Feb-25,51.71,51.92,51.71,51.86,1648901
07-Feb-25,52.06,52.22,51.38,51.52,2154087
06-Feb-25,52.00,52.00,51.76,51.90,381650
05-Feb-25,51.54,51.78,51.24,51.73,959210
04-Feb-25,51.90,51.90,51.26,51.54,5950526
03-Feb-25,51.58,51.92,50.50,51.10,26749806
31-Jan-25,52.80,52.80,51.50,51.58,1232837
30-Jan-25,52.25,52.77,51.49,51.67,24086341

*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: SPXR11