Cotação atual, histórico e gráfico do papel: SPYI11

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 SPYI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	0,51%	0,56	111,37	110,85	110,59	111,56	2M	944
25/08/2025	-0,38%	-0,42	110,81	111,23	110,63	111,33	1M	516
22/08/2025	0,19%	0,21	111,23	111,05	110,94	111,68	2M	373
21/08/2025	-0,49%	-0,55	111,02	111,47	110,77	111,90	2M	507
20/08/2025	-1,27%	-1,43	111,57	112,33	110,44	112,33	2M	1.906
19/08/2025	0,47%	0,53	113,00	112,76	112,51	113,56	1M	669
18/08/2025	0,91%	1,01	112,47	111,79	111,59	112,50	1M	479

15/08/2025	-0,40%	-0,45	111,46	111,70	111,31	112,12	690K	472
14/08/2025	0,19%	0,21	111,91	111,70	111,51	112,32	976K	403
13/08/2025	0,58%	0,64	111,70	111,42	111,12	111,93	780K	394
12/08/2025	-0,08%	-0,09	111,06	111,16	110,88	111,46	2M	1.571
11/08/2025	-0,29%	-0,32	111,15	111,80	111,15	112,20	1M	510
08/08/2025	1,10%	1,21	111,47	110,41	110,25	111,47	1M	483
07/08/2025	-1,04%	-1,16	110,26	111,76	110,13	112,02	1M	502
06/08/2025	-0,21%	-0,23	111,42	111,65	110,70	111,84	6M	489
05/08/2025	-0,03%	-0,03	111,65	112,94	111,33	112,94	536K	641
04/08/2025	0,41%	0,46	111,68	111,16	110,90	112,05	2M	416
01/08/2025	-2,22%	-2,53	111,22	113,16	111,00	113,16	2M	924
31/07/2025	-0,14%	-0,16	113,75	114,42	113,73	115,48	1M	518
30/07/2025	0,68%	0,77	113,91	114,06	113,11	114,76	1M	628
29/07/2025	-0,80%	-0,91	113,14	114,60	113,14	114,60	914K	859
28/07/2025	0,61%	0,69	114,05	113,65	113,21	114,44	1M	372
25/07/2025	1,03%	1,16	113,36	112,68	112,50	113,63	817K	284
24/07/2025	-0,10%	-0,11	112,20	112,75	112,20	112,85	513K	341
23/07/2025	-1,30%	-1,48	112,31	112,85	112,04	113,30	2M	959
22/07/2025	0,03%	0,03	113,79	113,90	113,32	114,10	1M	387
21/07/2025	-0,18%	-0,20	113,76	114,16	113,59	114,16	3M	690
18/07/2025	0,79%	0,89	113,96	113,80	112,74	114,15	1M	362
17/07/2025	0,18%	0,20	113,07	113,98	113,07	113,98	963K	339
16/07/2025	0,27%	0,30	112,87	113,34	112,20	113,46	1M	305
15/07/2025	-0,87%	-0,99	112,57	113,56	112,57	113,85	2M	1.047
14/07/2025	0,92%	1,04	113,56	112,78	112,37	113,59	1M	381
11/07/2025	-0,11%	-0,12	112,52	112,64	112,47	113,31	2M	534
10/07/2025	1,13%	1,26	112,64	112,61	111,45	113,13	2M	446
09/07/2025	1,16%	1,28	111,38	110,80	110,25	111,45	1M	371
08/07/2025	-0,62%	-0,69	110,10	110,55	109,78	110,69	2M	942
07/07/2025	0,51%	0,56	110,79	110,80	110,14	110,80	2M	469
04/07/2025	0,30%	0,33	110,23	110,30	109,65	110,98	817K	538
03/07/2025	0,30%	0,33	109,90	109,98	109,40	110,37	1M	553
02/07/2025	-0,20%	-0,22	109,57	110,00	109,20	110,04	1M	483
01/07/2025	-0,23%	-0,25	109,79	109,06	108,80	110,05	2M	1.068
27/06/2025	-0,24%	-0,26	110,04	110,20	109,79	110,43	1M	424
26/06/2025	-0,59%	-0,65	110,30	110,95	109,94	110,95	968K	369
25/06/2025	-0,37%	-0,41	110,95	110,30	110,24	111,21	609K	410
24/06/2025	1,28%	1,41	111,36	110,34	110,10	111,36	1M	317
23/06/2025	0,38%	0,42	109,95	109,31	109,31	110,16	1M	466
20/06/2025	0,06%	0,07	109,53	109,46	108,95	109,62	2M	2.421
18/06/2025	0,42%	0,46	109,46	109,48	108,80	109,66	2M	1.050
17/06/2025	-0,76%	-0,84	109,00	109,56	108,90	109,69	2M	651
16/06/2025	-0,05%	-0,06	109,84	109,90	109,45	110,34	2M	943
13/06/2025	-0,88%	-0,98	109,90	110,50	109,57	110,92	3M	810
12/06/2025	0,48%	0,53	110,88	110,00	110,00	111,00	690K	342
11/06/2025	-0,94%	-1,05	110,35	111,10	110,21	111,20	943K	635
10/06/2025	0,63%	0,70	111,40	111,00	110,39	111,40	1M	861
09/06/2025	0,11%	0,12	110,70	111,00	110,58	111,31	1M	568
06/06/2025	0,28%	0,31	110,58	111,10	110,50	111,67	2M	676
05/06/2025	-1,30%	-1,45	110,27	111,50	109,98	111,50	2M	532
04/06/2025	0,03%	0,03	111,72	111,00	110,99	111,90	1M	370
03/06/2025	-0,21%	-0,24	111,69	112,07	111,17	112,28	3M	1.255
02/06/2025	0,07%	0,08	111,93	111,83	110,85	112,00	1M	636
30/05/2025	0,92%	1,02	111,85	111,31	110,74	112,49	3M	499
29/05/2025	-0,66%	-0,74	110,83	112,31	110,44	112,31	2M	464
28/05/2025	0,50%	0,55	111,57	111,30	110,60	112,04	3M	600
27/05/2025	0,16%	0,18	111,02	111,17	110,28	111,44	2M	507
26/05/2025	1,27%	1,39	110,84	110,24	110,24	112,00	1M	511
23/05/2025	-1,05%	-1,16	109,45	110,49	109,45	110,64	4M	576
22/05/2025	0,17%	0,19	110,61	110,74	109,30	110,74	3M	580
21/05/2025	-1,68%	-1,89	110,42	110,71	109,90	111,25	2M	720
20/05/2025	-0,35%	-0,39	112,31	112,36	112,04	112,88	2M	1.344
19/05/2025	-0,24%	-0,27	112,70	111,96	111,51	112,70	2M	470
16/05/2025	0,21%	0,24	112,97	113,15	112,56	113,56	3M	528
15/05/2025	1,47%	1,63	112,73	110,61	110,56	112,90	4M	699
14/05/2025	0,05%	0,05	111,10	111,20	110,50	111,35	3M	431
13/05/2025	-0,41%	-0,46	111,05	111,17	110,71	111,65	4M	511
12/05/2025	2,29%	2,50	111,51	111,89	110,20	112,16	2M	755
09/05/2025	-0,18%	-0,20	109,01	109,64	108,45	109,81	3M	1.134
08/05/2025	-0,91%	-1,00	109,21	110,60	108,85	110,60	4M	515
07/05/2025	0,83%	0,91	110,21	109,60	109,14	110,44	1M	409
06/05/2025	0,28%	0,30	109,30	109,11	108,56	109,68	2M	508
05/05/2025	-0,17%	-0,19	109,00	108,13	107,74	109,68	3M	490
02/05/2025	1,55%	1,67	109,19	108,82	107,88	109,19	2M	1.186
30/04/2025	0,50%	0,53	107,52	105,97	105,10	107,75	3M	692
29/04/2025	0,56%	0,60	106,99	106,95	105,90	106,99	2M	501
28/04/2025	-0,62%	-0,66	106,39	107,00	105,70	107,03	2M	740
25/04/2025	0,72%	0,77	107,05	106,40	105,90	107,47	2M	766
24/04/2025	1,45%	1,52	106,28	104,93	103,95	106,45	3M	724
23/04/2025	-0,09%	-0,09	104,76	105,52	104,17	106,04	9M	687
22/04/2025	-1,14%	-1,21	104,85	104,87	103,52	105,00	4M	1.355
17/04/2025	-0,78%	-0,83	106,06	107,69	105,91	107,69	9M	748
16/04/2025	-2,65%	-2,91	106,89	109,14	105,75	109,14	4M	812
15/04/2025	0,51%	0,56	109,80	108,79	108,77	110,38	6M	572
14/04/2025	1,35%	1,45	109,24	109,17	108,35	109,72	11M	812
11/04/2025	0,55%	0,59	107,79	106,99	106,20	108,52	5M	617
10/04/2025	-2,19%	-2,40	107,20	109,45	105,20	109,80	7M	803
09/04/2025	6,87%	7,05	109,60	103,49	102,77	109,68	11M	1.237
08/04/2025	-0,82%	-0,85	102,55	104,45	102,23	107,42	15M	1.611
07/04/2025	0,93%	0,95	103,40	101,38	98,77	105,00	14M	1.985
04/04/2025	-2,40%	-2,52	102,45	104,60	102,26	105,20	6M	1.936
03/04/2025	-5,09%	-5,63	104,97	107,46	104,40	107,46	12M	2.583
02/04/2025	0,65%	0,71	110,60	108,54	108,22	110,67	5M	802
01/04/2025	-0,05%	-0,05	109,89	109,61	108,77	109,89	8M	846
31/03/2025	-0,04%	-0,04	109,94	110,55	108,01	110,55	17M	1.087
28/03/2025	-2,03%	-2,28	109,98	112,46	109,90	112,46	9M	1.192
27/03/2025	0,12%	0,13	112,26	112,74	111,76	113,12	2M	554
26/03/2025	-1,81%	-2,07	112,13	113,46	111,59	114,08	2M	685
25/03/2025	-0,68%	-0,78	114,20	114,97	113,45	115,21	2M	724
24/03/2025	2,68%	3,00	114,98	113,51	113,25	115,00	4M	905
21/03/2025	0,25%	0,28	111,98	111,70	111,20	112,12	2M	2.101
20/03/2025	0,63%	0,70	111,70	110,70	110,53	112,40	2M	775
19/03/2025	0,36%	0,40	111,00	110,60	110,35	111,45	3M	673
18/03/2025	-1,16%	-1,30	110,60	111,58	109,86	111,89	4M	1.428
17/03/2025	0,14%	0,16	111,90	111,38	110,95	112,35	3M	1.040
14/03/2025	1,12%	1,24	111,74	112,46	110,60	112,46	4M	887
13/03/2025	-1,56%	-1,75	110,50	112,20	110,50	113,12	3M	1.068
12/03/2025	-0,66%	-0,75	112,25	114,13	111,83	114,60	2M	783
11/03/2025	-0,88%	-1,00	113,00	113,72	111,68	113,72	5M	1.186
10/03/2025	-0,57%	-0,65	114,00	114,10	112,55	114,10	23M	898
07/03/2025	1,03%	1,17	114,65	113,70	113,25	115,53	12M	904
06/03/2025	-1,49%	-1,72	113,48	115,20	113,40	115,30	4M	1.343
05/03/2025	-3,52%	-4,20	115,20	118,97	114,93	118,97	8M	1.346
28/02/2025	1,60%	1,88	119,40	117,52	117,18	119,99	4M	851
27/02/2025	-0,44%	-0,52	117,52	119,00	117,20	119,44	3M	765
26/02/2025	-0,70%	-0,83	118,04	117,98	117,51	118,92	2M	1.085
25/02/2025	-0,78%	-0,94	118,87	120,00	118,01	120,07	3M	847
24/02/2025	0,77%	0,91	119,81	119,80	118,46	119,96	1M	657
21/02/2025	-0,95%	-1,14	118,90	120,50	118,80	120,69	3M	879
20/02/2025	-0,41%	-0,50	120,04	120,85	119,33	120,85	4M	665
19/02/2025	1,08%	1,29	120,54	119,80	119,43	120,79	1M	1.651
18/02/2025	-1,29%	-1,56	119,25	120,81	119,15	121,36	6M	671
17/02/2025	0,81%	0,97	120,81	119,84	119,20	121,49	2M	2.570
14/02/2025	-0,93%	-1,13	119,84	120,72	119,55	120,98	5M	1.083
13/02/2025	0,60%	0,72	120,97	120,25	120,25	121,08	1M	601
12/02/2025	-0,60%	-0,72	120,25	121,00	119,46	121,00	4M	703
11/02/2025	-	-	120,97	121,00	120,26	121,00	1M	588

Date,Open,High,Low,Close,Volume
26-Aug-25,110.85,111.56,110.59,111.37,2389042
25-Aug-25,111.23,111.33,110.63,110.81,1323601
22-Aug-25,111.05,111.68,110.94,111.23,2366946
21-Aug-25,111.47,111.90,110.77,111.02,1769558
20-Aug-25,112.33,112.33,110.44,111.57,2104800
19-Aug-25,112.76,113.56,112.51,113.00,1406970
18-Aug-25,111.79,112.50,111.59,112.47,1292192
15-Aug-25,111.70,112.12,111.31,111.46,689728
14-Aug-25,111.70,112.32,111.51,111.91,975772
13-Aug-25,111.42,111.93,111.12,111.70,779573
12-Aug-25,111.16,111.46,110.88,111.06,2042531
11-Aug-25,111.80,112.20,111.15,111.15,1384293
08-Aug-25,110.41,111.47,110.25,111.47,1346248
07-Aug-25,111.76,112.02,110.13,110.26,1335295
06-Aug-25,111.65,111.84,110.70,111.42,6106775
05-Aug-25,112.94,112.94,111.33,111.65,536188
04-Aug-25,111.16,112.05,110.90,111.68,1931972
01-Aug-25,113.16,113.16,111.00,111.22,2086388
31-Jul-25,114.42,115.48,113.73,113.75,1447143
30-Jul-25,114.06,114.76,113.11,113.91,1110970
29-Jul-25,114.60,114.60,113.14,113.14,913803
28-Jul-25,113.65,114.44,113.21,114.05,1234127
25-Jul-25,112.68,113.63,112.50,113.36,816763
24-Jul-25,112.75,112.85,112.20,112.20,513320
23-Jul-25,112.85,113.30,112.04,112.31,2266942
22-Jul-25,113.90,114.10,113.32,113.79,1435600
21-Jul-25,114.16,114.16,113.59,113.76,2690639
18-Jul-25,113.80,114.15,112.74,113.96,1479427
17-Jul-25,113.98,113.98,113.07,113.07,963255
16-Jul-25,113.34,113.46,112.20,112.87,1392671
15-Jul-25,113.56,113.85,112.57,112.57,1609052
14-Jul-25,112.78,113.59,112.37,113.56,1056938
11-Jul-25,112.64,113.31,112.47,112.52,2127808
10-Jul-25,112.61,113.13,111.45,112.64,1768555
09-Jul-25,110.80,111.45,110.25,111.38,1096465
08-Jul-25,110.55,110.69,109.78,110.10,1638201
07-Jul-25,110.80,110.80,110.14,110.79,1741935
04-Jul-25,110.30,110.98,109.65,110.23,817160
03-Jul-25,109.98,110.37,109.40,109.90,1236779
02-Jul-25,110.00,110.04,109.20,109.57,1386173
01-Jul-25,109.06,110.05,108.80,109.79,1731707
27-Jun-25,110.20,110.43,109.79,110.04,1472308
26-Jun-25,110.95,110.95,109.94,110.30,967596
25-Jun-25,110.30,111.21,110.24,110.95,608749
24-Jun-25,110.34,111.36,110.10,111.36,1465147
23-Jun-25,109.31,110.16,109.31,109.95,1116978
20-Jun-25,109.46,109.62,108.95,109.53,2124010
18-Jun-25,109.48,109.66,108.80,109.46,1877689
17-Jun-25,109.56,109.69,108.90,109.00,2020233
16-Jun-25,109.90,110.34,109.45,109.84,1842273
13-Jun-25,110.50,110.92,109.57,109.90,2842568
12-Jun-25,110.00,111.00,110.00,110.88,689641
11-Jun-25,111.10,111.20,110.21,110.35,942876
10-Jun-25,111.00,111.40,110.39,111.40,1021515
09-Jun-25,111.00,111.31,110.58,110.70,1129124
06-Jun-25,111.10,111.67,110.50,110.58,1515202
05-Jun-25,111.50,111.50,109.98,110.27,1651471
04-Jun-25,111.00,111.90,110.99,111.72,1101685
03-Jun-25,112.07,112.28,111.17,111.69,3341936
02-Jun-25,111.83,112.00,110.85,111.93,1167706
30-May-25,111.31,112.49,110.74,111.85,2791970
29-May-25,112.31,112.31,110.44,110.83,2154144
28-May-25,111.30,112.04,110.60,111.57,2951551
27-May-25,111.17,111.44,110.28,111.02,1866028
26-May-25,110.24,112.00,110.24,110.84,1098608
23-May-25,110.49,110.64,109.45,109.45,3841722
22-May-25,110.74,110.74,109.30,110.61,2623096
21-May-25,110.71,111.25,109.90,110.42,2286551
20-May-25,112.36,112.88,112.04,112.31,2121051
19-May-25,111.96,112.70,111.51,112.70,1950779
16-May-25,113.15,113.56,112.56,112.97,3007185
15-May-25,110.61,112.90,110.56,112.73,4225079
14-May-25,111.20,111.35,110.50,111.10,2566350
13-May-25,111.17,111.65,110.71,111.05,3712777
12-May-25,111.89,112.16,110.20,111.51,2264049
09-May-25,109.64,109.81,108.45,109.01,3308216
08-May-25,110.60,110.60,108.85,109.21,4069581
07-May-25,109.60,110.44,109.14,110.21,1363933
06-May-25,109.11,109.68,108.56,109.30,2263757
05-May-25,108.13,109.68,107.74,109.00,2783941
02-May-25,108.82,109.19,107.88,109.19,2122743
30-Apr-25,105.97,107.75,105.10,107.52,3415024
29-Apr-25,106.95,106.99,105.90,106.99,1649484
28-Apr-25,107.00,107.03,105.70,106.39,1565438
25-Apr-25,106.40,107.47,105.90,107.05,2124559
24-Apr-25,104.93,106.45,103.95,106.28,2804547
23-Apr-25,105.52,106.04,104.17,104.76,9109974
22-Apr-25,104.87,105.00,103.52,104.85,4382513
17-Apr-25,107.69,107.69,105.91,106.06,9292570
16-Apr-25,109.14,109.14,105.75,106.89,4485357
15-Apr-25,108.79,110.38,108.77,109.80,5857597
14-Apr-25,109.17,109.72,108.35,109.24,10825737
11-Apr-25,106.99,108.52,106.20,107.79,5406184
10-Apr-25,109.45,109.80,105.20,107.20,6745259
09-Apr-25,103.49,109.68,102.77,109.60,11421141
08-Apr-25,104.45,107.42,102.23,102.55,14782198
07-Apr-25,101.38,105.00,98.77,103.40,13507060
04-Apr-25,104.60,105.20,102.26,102.45,5653881
03-Apr-25,107.46,107.46,104.40,104.97,12019756
02-Apr-25,108.54,110.67,108.22,110.60,4556621
01-Apr-25,109.61,109.89,108.77,109.89,7760293
31-Mar-25,110.55,110.55,108.01,109.94,16673865
28-Mar-25,112.46,112.46,109.90,109.98,8617660
27-Mar-25,112.74,113.12,111.76,112.26,2187508
26-Mar-25,113.46,114.08,111.59,112.13,2459962
25-Mar-25,114.97,115.21,113.45,114.20,2238677
24-Mar-25,113.51,115.00,113.25,114.98,3731553
21-Mar-25,111.70,112.12,111.20,111.98,1773851
20-Mar-25,110.70,112.40,110.53,111.70,2003615
19-Mar-25,110.60,111.45,110.35,111.00,2702878
18-Mar-25,111.58,111.89,109.86,110.60,3656285
17-Mar-25,111.38,112.35,110.95,111.90,3223066
14-Mar-25,112.46,112.46,110.60,111.74,4062735
13-Mar-25,112.20,113.12,110.50,110.50,3367683
12-Mar-25,114.13,114.60,111.83,112.25,2285044
11-Mar-25,113.72,113.72,111.68,113.00,5018380
10-Mar-25,114.10,114.10,112.55,114.00,22905645
07-Mar-25,113.70,115.53,113.25,114.65,12191523
06-Mar-25,115.20,115.30,113.40,113.48,3861495
05-Mar-25,118.97,118.97,114.93,115.20,7524444
28-Feb-25,117.52,119.99,117.18,119.40,4013598
27-Feb-25,119.00,119.44,117.20,117.52,3486489
26-Feb-25,117.98,118.92,117.51,118.04,2387326
25-Feb-25,120.00,120.07,118.01,118.87,3200566
24-Feb-25,119.80,119.96,118.46,119.81,1269942
21-Feb-25,120.50,120.69,118.80,118.90,2887043
20-Feb-25,120.85,120.85,119.33,120.04,3933945
19-Feb-25,119.80,120.79,119.43,120.54,1308133
18-Feb-25,120.81,121.36,119.15,119.25,6360114
17-Feb-25,119.84,121.49,119.20,120.81,1616810
14-Feb-25,120.72,120.98,119.55,119.84,5449844
13-Feb-25,120.25,121.08,120.25,120.97,1099980
12-Feb-25,121.00,121.00,119.46,120.25,4121941
11-Feb-25,121.00,121.00,120.26,120.97,1348118

*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: SPYI11