Cotação atual, histórico e gráfico do papel: SPXR11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | 0,66% | 0,34 | 51,67 | 52,25 | 51,49 | 52,77 | 24M | 65 |
| 29/01/2025 | -0,83% | -0,43 | 51,33 | 51,76 | 51,33 | 51,76 | 27M | 301 |
| 28/01/2025 | 0,90% | 0,46 | 51,76 | 52,01 | 51,12 | 52,52 | 2M | 42 |
| 27/01/2025 | -1,06% | -0,55 | 51,30 | 52,25 | 50,84 | 52,25 | 2M | 60 |
| 24/01/2025 | -0,61% | -0,32 | 51,85 | 52,76 | 51,85 | 56,50 | 40M | 660 |
| 23/01/2025 | 0,50% | 0,26 | 52,17 | 52,02 | 51,51 | 52,17 | 2M | 25 |
| 22/01/2025 | 0,62% | 0,32 | 51,91 | 52,41 | 51,38 | 52,92 | 2M | 168 |
| 21/01/2025 | 0,58% | 0,30 | 51,59 | 51,45 | 51,14 | 51,59 | 10M | 41 |
| 20/01/2025 | 0,41% | 0,21 | 51,29 | 51,60 | 50,88 | 51,60 | 2M | 132 |
| 17/01/2025 | 0,71% | 0,36 | 51,08 | 50,72 | 50,12 | 51,33 | 773K | 35 |
| 16/01/2025 | 1,20% | 0,60 | 50,72 | 50,53 | 50,52 | 50,96 | 2M | 111 |
| 15/01/2025 | 1,66% | 0,82 | 50,12 | 49,79 | 49,79 | 50,66 | 5M | 231 |
| 14/01/2025 | -0,58% | -0,29 | 49,30 | 49,59 | 49,15 | 49,63 | 4M | 33 |
| 13/01/2025 | -0,72% | -0,36 | 49,59 | 49,81 | 49,10 | 49,81 | 2M | 38 |
| 10/01/2025 | 0,26% | 0,13 | 49,95 | 50,39 | 49,80 | 50,85 | 5M | 34 |
| 09/01/2025 | -0,56% | -0,28 | 49,82 | 50,10 | 49,56 | 50,10 | 6M | 28 |
| 08/01/2025 | 0,40% | 0,20 | 50,10 | 49,57 | 49,57 | 50,69 | 3M | 41 |
| 07/01/2025 | -0,38% | -0,19 | 49,90 | 50,36 | 49,90 | 50,50 | 2M | 41 |
| 06/01/2025 | -0,95% | -0,48 | 50,09 | 50,28 | 50,09 | 50,62 | 17M | 66 |
| 03/01/2025 | 2,14% | 1,06 | 50,57 | 49,70 | 49,70 | 51,20 | 130K | 75 |
| 02/01/2025 | -1,47% | -0,74 | 49,51 | 50,75 | 49,27 | 50,75 | 1M | 111 |
| 30/12/2024 | -1,47% | -0,75 | 50,25 | 51,50 | 49,91 | 51,50 | 37M | 53 |
| 27/12/2024 | -0,31% | -0,16 | 51,00 | 51,22 | 50,55 | 51,35 | 30M | 35 |
| 26/12/2024 | -0,83% | -0,43 | 51,16 | 52,50 | 50,75 | 53,40 | 128K | 43 |
| 23/12/2024 | 2,63% | 1,32 | 51,59 | 50,27 | 50,27 | 51,84 | 3M | 159 |
| 20/12/2024 | 1,93% | 0,95 | 50,27 | 49,50 | 49,32 | 50,63 | 914K | 217 |
| 19/12/2024 | - | - | 49,32 | 51,00 | 49,30 | 51,84 | 247K | 58 |
Date,Open,High,Low,Close,Volume
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
29-Jan-25,51.76,51.76,51.33,51.33,26515062
28-Jan-25,52.01,52.52,51.12,51.76,2047146
27-Jan-25,52.25,52.25,50.84,51.30,1824651
24-Jan-25,52.76,56.50,51.85,51.85,39847728
23-Jan-25,52.02,52.17,51.51,52.17,1522821
22-Jan-25,52.41,52.92,51.38,51.91,1939547
21-Jan-25,51.45,51.59,51.14,51.59,9807692
20-Jan-25,51.60,51.60,50.88,51.29,2226154
17-Jan-25,50.72,51.33,50.12,51.08,773206
16-Jan-25,50.53,50.96,50.52,50.72,2101874
15-Jan-25,49.79,50.66,49.79,50.12,5106354
14-Jan-25,49.59,49.63,49.15,49.30,4002618
13-Jan-25,49.81,49.81,49.10,49.59,2487688
10-Jan-25,50.39,50.85,49.80,49.95,4893893
09-Jan-25,50.10,50.10,49.56,49.82,5930372
08-Jan-25,49.57,50.69,49.57,50.10,2836233
07-Jan-25,50.36,50.50,49.90,49.90,1698831
06-Jan-25,50.28,50.62,50.09,50.09,17358813
03-Jan-25,49.70,51.20,49.70,50.57,130045
02-Jan-25,50.75,50.75,49.27,49.51,1455172
30-Dec-24,51.50,51.50,49.91,50.25,37333065
27-Dec-24,51.22,51.35,50.55,51.00,30224591
26-Dec-24,52.50,53.40,50.75,51.16,127918
23-Dec-24,50.27,51.84,50.27,51.59,3417520
20-Dec-24,49.50,50.63,49.32,50.27,913677
19-Dec-24,51.00,51.84,49.30,49.32,247492
*exoneração de responsabilidade e termos de uso