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
10/10/2025	0,31%	0,35	112,85	113,00	112,51	114,64	6M	621
09/10/2025	0,37%	0,42	112,50	112,08	111,62	112,50	2M	467
08/10/2025	0,34%	0,38	112,08	111,97	111,35	112,37	1M	481
07/10/2025	0,31%	0,34	111,70	111,98	111,36	112,09	1M	1.164
06/10/2025	-0,04%	-0,04	111,36	111,45	111,06	111,69	2M	452
03/10/2025	-0,06%	-0,07	111,40	111,38	111,07	112,16	1M	480
02/10/2025	0,29%	0,32	111,47	111,16	111,16	111,91	1M	343

01/10/2025	0,42%	0,47	111,15	110,40	110,11	111,32	1M	536
30/09/2025	0,07%	0,08	110,68	110,64	110,25	110,87	2M	1.971
29/09/2025	-0,05%	-0,05	110,60	111,09	110,25	111,09	1M	501
26/09/2025	-0,26%	-0,29	110,65	111,08	110,10	111,08	2M	379
25/09/2025	0,33%	0,36	110,94	110,30	109,85	110,96	2M	451
24/09/2025	0,03%	0,03	110,58	110,31	109,80	110,58	3M	583
23/09/2025	-1,55%	-1,74	110,55	112,01	110,54	112,48	19M	718
22/09/2025	0,71%	0,79	112,29	111,50	110,91	112,50	3M	1.221
19/09/2025	0,30%	0,33	111,50	111,31	110,76	111,59	2M	360
18/09/2025	0,69%	0,76	111,17	110,60	110,49	111,17	1M	397
17/09/2025	-0,06%	-0,07	110,41	110,60	110,00	110,60	1M	570
16/09/2025	-0,47%	-0,52	110,48	110,89	110,40	111,41	2M	909
15/09/2025	-0,42%	-0,47	111,00	111,39	110,75	111,43	2M	996
12/09/2025	-0,65%	-0,73	111,47	112,49	111,32	112,49	2M	753
11/09/2025	0,18%	0,20	112,20	112,21	111,69	112,29	926K	370
10/09/2025	-0,31%	-0,35	112,00	112,70	111,75	112,85	1M	662
09/09/2025	0,64%	0,72	112,35	112,40	111,70	112,47	14M	1.164
08/09/2025	-0,04%	-0,05	111,63	111,68	111,57	112,30	3M	572
05/09/2025	-0,76%	-0,86	111,68	112,15	110,83	112,48	5M	860
04/09/2025	0,74%	0,83	112,54	111,75	111,75	112,54	3M	341
03/09/2025	-0,04%	-0,04	111,71	111,74	111,10	111,90	3M	422
02/09/2025	-0,77%	-0,87	111,75	111,84	110,57	112,50	7M	1.270
01/09/2025	1,21%	1,35	112,62	111,50	111,30	114,67	7M	1.352
29/08/2025	-0,30%	-0,33	111,27	111,75	110,98	112,09	3M	584
28/08/2025	0,13%	0,14	111,60	111,30	111,02	111,64	11M	511
27/08/2025	0,08%	0,09	111,46	111,58	111,18	111,99	1M	410
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	-	-	109,89	109,61	108,77	109,89	8M	846

Date,Open,High,Low,Close,Volume
10-Oct-25,113.00,114.64,112.51,112.85,5584700
09-Oct-25,112.08,112.50,111.62,112.50,1529964
08-Oct-25,111.97,112.37,111.35,112.08,1133192
07-Oct-25,111.98,112.09,111.36,111.70,1163843
06-Oct-25,111.45,111.69,111.06,111.36,1718211
03-Oct-25,111.38,112.16,111.07,111.40,1247475
02-Oct-25,111.16,111.91,111.16,111.47,1151064
01-Oct-25,110.40,111.32,110.11,111.15,1244404
30-Sep-25,110.64,110.87,110.25,110.68,1654503
29-Sep-25,111.09,111.09,110.25,110.60,1291577
26-Sep-25,111.08,111.08,110.10,110.65,1654125
25-Sep-25,110.30,110.96,109.85,110.94,1849869
24-Sep-25,110.31,110.58,109.80,110.58,2580319
23-Sep-25,112.01,112.48,110.54,110.55,18989216
22-Sep-25,111.50,112.50,110.91,112.29,3494944
19-Sep-25,111.31,111.59,110.76,111.50,2157669
18-Sep-25,110.60,111.17,110.49,111.17,1382722
17-Sep-25,110.60,110.60,110.00,110.41,1164955
16-Sep-25,110.89,111.41,110.40,110.48,2451334
15-Sep-25,111.39,111.43,110.75,111.00,1780623
12-Sep-25,112.49,112.49,111.32,111.47,2386753
11-Sep-25,112.21,112.29,111.69,112.20,926458
10-Sep-25,112.70,112.85,111.75,112.00,1333188
09-Sep-25,112.40,112.47,111.70,112.35,14242844
08-Sep-25,111.68,112.30,111.57,111.63,2836685
05-Sep-25,112.15,112.48,110.83,111.68,4515685
04-Sep-25,111.75,112.54,111.75,112.54,3261479
03-Sep-25,111.74,111.90,111.10,111.71,2762724
02-Sep-25,111.84,112.50,110.57,111.75,6622296
01-Sep-25,111.50,114.67,111.30,112.62,7467240
29-Aug-25,111.75,112.09,110.98,111.27,2823140
28-Aug-25,111.30,111.64,111.02,111.60,10778793
27-Aug-25,111.58,111.99,111.18,111.46,1106553
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

*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