Cotação atual, histórico e gráfico do papel: SPUB11

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 SPUB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/06/2026	-0,87%	-0,54	61,74	61,74	61,74	61,74	1K	2
03/06/2026	0,24%	0,15	62,28	62,01	61,84	62,28	871	6
02/06/2026	0,62%	0,38	62,13	62,81	62,13	62,81	4K	5
01/06/2026	-1,28%	-0,80	61,75	62,54	61,75	62,54	556	3
29/05/2026	0,40%	0,25	62,55	61,09	61,09	62,55	43K	8
28/05/2026	-0,48%	-0,30	62,30	63,04	62,30	63,04	437	4
27/05/2026	0,00%	0,00	62,60	63,40	62,60	63,40	6K	4
26/05/2026	-0,48%	-0,30	62,60	62,90	62,60	62,90	63K	3
25/05/2026	0,50%	0,31	62,90	62,59	62,59	62,90	125	2
22/05/2026	-0,49%	-0,31	62,59	63,08	62,42	63,08	188	3
21/05/2026	-0,16%	-0,10	62,90	62,90	62,90	62,90	251	2
20/05/2026	0,69%	0,43	63,00	63,94	63,00	63,94	442	4
19/05/2026	-0,93%	-0,59	62,57	63,09	62,57	63,09	688	3
18/05/2026	1,15%	0,72	63,16	62,62	62,62	63,16	378	2
15/05/2026	-0,14%	-0,09	62,44	62,30	62,25	62,53	748	7
14/05/2026	0,68%	0,42	62,53	62,53	62,53	62,53	125	2
13/05/2026	-1,66%	-1,05	62,11	63,16	62,11	63,16	187	3
12/05/2026	-1,10%	-0,70	63,16	62,80	62,80	63,69	190K	6
11/05/2026	-0,53%	-0,34	63,86	63,86	63,86	63,86	33K	2
08/05/2026	0,34%	0,22	64,20	65,32	64,20	65,32	4K	5
07/05/2026	-1,87%	-1,22	63,98	64,55	63,98	64,55	3K	4
06/05/2026	0,00%	0,00	65,20	65,31	65,20	65,31	2K	3
05/05/2026	-0,21%	-0,14	65,20	65,42	65,20	65,66	13K	4
04/05/2026	-0,55%	-0,36	65,34	65,75	65,34	65,75	458	3
30/04/2026	0,97%	0,63	65,70	66,44	65,70	66,44	11K	4
29/04/2026	-1,06%	-0,70	65,07	66,40	65,07	66,40	2K	5
28/04/2026	-0,14%	-0,09	65,77	65,59	65,59	65,77	787	3
27/04/2026	-0,74%	-0,49	65,86	66,63	65,86	66,63	14K	4
24/04/2026	-1,07%	-0,72	66,35	66,62	66,35	66,62	199	2
23/04/2026	-0,58%	-0,39	67,07	67,29	67,07	67,29	8K	4
22/04/2026	-1,20%	-0,82	67,46	66,99	66,99	68,16	81K	5
20/04/2026	0,96%	0,65	68,28	68,80	68,28	68,80	1K	3
17/04/2026	-1,17%	-0,80	67,63	67,37	67,37	67,63	7K	4
16/04/2026	0,69%	0,47	68,43	66,88	66,88	68,43	163K	5
15/04/2026	-2,12%	-1,47	67,96	68,49	67,96	68,49	7K	2
14/04/2026	-0,63%	-0,44	69,43	69,88	69,43	70,11	38K	7
13/04/2026	-0,10%	-0,07	69,87	69,94	69,50	69,94	15K	5
10/04/2026	1,16%	0,80	69,94	70,05	69,49	70,05	39K	5
09/04/2026	1,72%	1,17	69,14	69,21	69,14	69,23	28K	5
08/04/2026	0,79%	0,53	67,97	67,44	67,42	67,97	14K	5
07/04/2026	-0,06%	-0,04	67,44	67,08	66,81	67,44	37K	429
06/04/2026	0,57%	0,38	67,48	67,59	67,19	67,70	97K	430
02/04/2026	0,75%	0,50	67,10	66,60	66,60	67,35	70K	424
01/04/2026	-0,05%	-0,03	66,60	66,63	66,24	66,67	87K	118
31/03/2026	1,42%	0,93	66,63	66,50	66,04	66,63	32K	202
30/03/2026	0,14%	0,09	65,70	67,07	65,47	67,07	86K	453
27/03/2026	-0,05%	-0,03	65,61	65,35	65,35	65,97	458K	429
26/03/2026	-0,55%	-0,36	65,64	65,74	65,47	66,19	60K	426
25/03/2026	1,13%	0,74	66,00	65,32	65,32	66,42	337K	415
24/03/2026	0,25%	0,16	65,26	65,73	64,73	65,73	126K	437
23/03/2026	1,93%	1,23	65,10	65,03	65,03	65,10	7K	2
20/03/2026	-1,90%	-1,24	63,87	65,11	63,51	65,11	40K	430
19/03/2026	0,95%	0,61	65,11	64,27	64,27	65,39	87K	435
18/03/2026	-0,49%	-0,32	64,50	65,05	64,50	65,10	101K	432
17/03/2026	0,39%	0,25	64,82	64,91	64,74	65,33	51K	392
16/03/2026	1,14%	0,73	64,57	64,66	64,15	64,87	58K	432
13/03/2026	-0,14%	-0,09	63,84	64,52	63,75	64,55	74K	436
12/03/2026	-1,34%	-0,87	63,93	64,79	63,43	64,79	58K	439
11/03/2026	1,36%	0,87	64,80	64,34	64,27	65,01	40K	424
10/03/2026	1,00%	0,63	63,93	63,37	62,96	64,13	74K	375
09/03/2026	0,86%	0,54	63,30	62,88	62,85	63,54	67K	437
06/03/2026	0,66%	0,41	62,76	62,35	62,00	62,97	51K	391
05/03/2026	-1,76%	-1,12	62,35	63,35	62,14	63,38	114K	455
04/03/2026	0,49%	0,31	63,47	63,79	62,88	63,83	102K	185
03/03/2026	-2,35%	-1,52	63,16	63,88	62,30	63,88	59K	442
02/03/2026	1,05%	0,67	64,68	64,01	63,78	64,68	79K	435
27/02/2026	-1,43%	-0,93	64,01	64,30	64,01	64,51	59K	454
26/02/2026	-0,43%	-0,28	64,94	64,91	64,47	65,03	58K	453
25/02/2026	0,73%	0,47	65,22	65,17	64,76	65,37	59K	430
24/02/2026	1,44%	0,92	64,75	64,25	64,00	64,88	37K	431
23/02/2026	0,28%	0,18	63,83	63,44	63,37	64,40	64K	434
20/02/2026	0,94%	0,59	63,65	62,59	62,41	63,66	57K	437
19/02/2026	1,63%	1,01	63,06	62,29	62,25	63,10	72K	432
18/02/2026	0,36%	0,22	62,05	62,84	61,68	62,84	56K	332
13/02/2026	-1,79%	-1,13	61,83	61,27	61,27	61,83	27K	4
12/02/2026	-0,63%	-0,40	62,96	63,78	62,49	64,17	63K	398
11/02/2026	1,98%	1,23	63,36	62,68	62,61	63,57	71K	431
10/02/2026	0,66%	0,41	62,13	62,26	61,71	62,39	75K	441
09/02/2026	1,35%	0,82	61,72	60,88	60,76	61,76	56K	432
06/02/2026	-0,49%	-0,30	60,90	61,00	60,71	61,11	26K	283
05/02/2026	-0,71%	-0,44	61,20	61,89	61,20	62,10	40K	282
04/02/2026	-1,89%	-1,19	61,64	62,83	61,25	62,83	56K	365
03/02/2026	1,65%	1,02	62,83	62,23	62,23	63,08	59K	367
02/02/2026	0,83%	0,51	61,81	61,61	61,17	61,81	34K	434
30/01/2026	-0,33%	-0,20	61,30	61,44	60,65	61,54	43K	442
29/01/2026	-0,24%	-0,15	61,50	61,65	60,77	62,19	55K	428
28/01/2026	1,78%	1,08	61,65	61,04	60,81	61,69	34K	431
27/01/2026	1,22%	0,73	60,57	60,56	60,50	61,17	50K	301
26/01/2026	0,13%	0,08	59,84	58,98	58,98	59,86	54K	455
23/01/2026	1,72%	1,01	59,76	58,86	58,58	60,22	53K	388
22/01/2026	2,89%	1,65	58,75	57,36	57,32	58,75	66K	411
21/01/2026	2,96%	1,64	57,10	56,42	56,33	57,10	48K	164
20/01/2026	1,11%	0,61	55,46	54,78	54,54	55,46	67K	337
19/01/2026	-0,15%	-0,08	54,85	54,66	54,60	54,85	49K	454
16/01/2026	0,35%	0,19	54,93	54,84	54,53	54,93	49K	428
15/01/2026	0,11%	0,06	54,74	54,57	54,46	54,86	49K	370
14/01/2026	1,03%	0,56	54,68	54,33	53,92	54,68	7K	16
13/01/2026	-0,84%	-0,46	54,12	54,44	53,96	54,44	60K	437
12/01/2026	0,02%	0,01	54,58	54,38	54,22	54,64	49K	432
09/01/2026	0,40%	0,22	54,57	54,29	54,29	54,62	49K	432
08/01/2026	0,04%	0,02	54,35	54,30	54,17	54,43	228K	308
07/01/2026	-0,95%	-0,52	54,33	55,00	54,21	56,22	297K	446
06/01/2026	0,16%	0,09	54,85	54,85	54,85	54,85	11K	3
05/01/2026	-0,22%	-0,12	54,76	54,88	54,76	54,88	6K	4
02/01/2026	-1,24%	-0,69	54,88	55,48	54,84	55,51	50K	406
30/12/2025	0,52%	0,29	55,57	55,80	55,52	55,84	56K	429
29/12/2025	0,14%	0,08	55,28	55,11	54,98	55,28	55K	427
26/12/2025	1,06%	0,58	55,20	54,94	54,85	55,20	55K	163
23/12/2025	1,52%	0,82	54,62	54,12	54,01	54,65	61K	433
22/12/2025	-0,19%	-0,10	53,80	53,75	53,56	53,84	48K	432
19/12/2025	0,34%	0,18	53,90	53,87	53,75	53,99	49K	400
18/12/2025	-0,07%	-0,04	53,72	53,98	53,65	54,02	45K	399
17/12/2025	-0,54%	-0,29	53,76	53,76	53,37	53,76	83K	456
16/12/2025	-1,91%	-1,05	54,05	54,52	54,01	54,52	138K	427
15/12/2025	0,75%	0,41	55,10	55,29	54,96	55,31	49K	306
12/12/2025	1,13%	0,61	54,69	54,52	54,25	54,78	110K	428
11/12/2025	-0,59%	-0,32	54,08	54,13	54,08	54,28	8K	66
10/12/2025	-0,27%	-0,15	54,40	54,33	54,12	54,40	2K	20
09/12/2025	-0,02%	-0,01	54,55	54,24	54,22	54,64	61K	403
08/12/2025	1,68%	0,90	54,56	54,36	54,32	54,82	63K	453
05/12/2025	-3,61%	-2,01	53,66	55,71	53,54	55,91	53K	422
04/12/2025	1,03%	0,57	55,67	55,40	55,40	55,67	9K	43
03/12/2025	0,18%	0,10	55,10	55,17	54,93	55,28	47K	401
02/12/2025	0,92%	0,50	55,00	54,65	54,51	55,08	29K	146
01/12/2025	-0,55%	-0,30	54,50	54,32	54,28	54,55	27K	84
28/11/2025	-0,69%	-0,38	54,80	54,80	54,80	54,80	25K	2
27/11/2025	0,27%	0,15	55,18	55,04	54,85	55,18	36K	449
26/11/2025	1,07%	0,58	55,03	54,48	54,48	55,07	25K	435
25/11/2025	0,37%	0,20	54,45	54,43	54,03	54,46	47K	418
24/11/2025	0,65%	0,35	54,25	53,21	53,21	54,25	52K	438
21/11/2025	0,00%	0,00	53,90	53,87	53,40	53,99	47K	429
19/11/2025	-0,55%	-0,30	53,90	54,04	53,86	54,17	46K	283
18/11/2025	-1,63%	-0,90	54,20	54,76	54,18	54,76	73K	36
17/11/2025	-	-	55,10	54,93	54,76	55,10	28K	452

Date,Open,High,Low,Close,Volume
05-Jun-26,61.74,61.74,61.74,61.74,1111
03-Jun-26,62.01,62.28,61.84,62.28,871
02-Jun-26,62.81,62.81,62.13,62.13,3860
01-Jun-26,62.54,62.54,61.75,61.75,556
29-May-26,61.09,62.55,61.09,62.55,42599
28-May-26,63.04,63.04,62.30,62.30,437
27-May-26,63.40,63.40,62.60,62.60,5817
26-May-26,62.90,62.90,62.60,62.60,62725
25-May-26,62.59,62.90,62.59,62.90,125
22-May-26,63.08,63.08,62.42,62.59,188
21-May-26,62.90,62.90,62.90,62.90,251
20-May-26,63.94,63.94,63.00,63.00,442
19-May-26,63.09,63.09,62.57,62.57,688
18-May-26,62.62,63.16,62.62,63.16,378
15-May-26,62.30,62.53,62.25,62.44,748
14-May-26,62.53,62.53,62.53,62.53,125
13-May-26,63.16,63.16,62.11,62.11,187
12-May-26,62.80,63.69,62.80,63.16,190085
11-May-26,63.86,63.86,63.86,63.86,33143
08-May-26,65.32,65.32,64.20,64.20,3927
07-May-26,64.55,64.55,63.98,63.98,3072
06-May-26,65.31,65.31,65.20,65.20,1891
05-May-26,65.42,65.66,65.20,65.20,13347
04-May-26,65.75,65.75,65.34,65.34,458
30-Apr-26,66.44,66.44,65.70,65.70,10578
29-Apr-26,66.40,66.40,65.07,65.07,1777
28-Apr-26,65.59,65.77,65.59,65.77,787
27-Apr-26,66.63,66.63,65.86,65.86,13625
24-Apr-26,66.62,66.62,66.35,66.35,199
23-Apr-26,67.29,67.29,67.07,67.07,8397
22-Apr-26,66.99,68.16,66.99,67.46,81492
20-Apr-26,68.80,68.80,68.28,68.28,1229
17-Apr-26,67.37,67.63,67.37,67.63,7235
16-Apr-26,66.88,68.43,66.88,68.43,162580
15-Apr-26,68.49,68.49,67.96,67.96,6932
14-Apr-26,69.88,70.11,69.43,69.43,37649
13-Apr-26,69.94,69.94,69.50,69.87,14811
10-Apr-26,70.05,70.05,69.49,69.94,38605
09-Apr-26,69.21,69.23,69.14,69.14,27748
08-Apr-26,67.44,67.97,67.42,67.97,13742
07-Apr-26,67.08,67.44,66.81,67.44,37296
06-Apr-26,67.59,67.70,67.19,67.48,96595
02-Apr-26,66.60,67.35,66.60,67.10,70220
01-Apr-26,66.63,66.67,66.24,66.60,86698
31-Mar-26,66.50,66.63,66.04,66.63,32037
30-Mar-26,67.07,67.07,65.47,65.70,85844
27-Mar-26,65.35,65.97,65.35,65.61,458394
26-Mar-26,65.74,66.19,65.47,65.64,59550
25-Mar-26,65.32,66.42,65.32,66.00,337094
24-Mar-26,65.73,65.73,64.73,65.26,125764
23-Mar-26,65.03,65.10,65.03,65.10,6575
20-Mar-26,65.11,65.11,63.51,63.87,39713
19-Mar-26,64.27,65.39,64.27,65.11,87388
18-Mar-26,65.05,65.10,64.50,64.50,100524
17-Mar-26,64.91,65.33,64.74,64.82,51172
16-Mar-26,64.66,64.87,64.15,64.57,58086
13-Mar-26,64.52,64.55,63.75,63.84,73652
12-Mar-26,64.79,64.79,63.43,63.93,57661
11-Mar-26,64.34,65.01,64.27,64.80,39813
10-Mar-26,63.37,64.13,62.96,63.93,73843
09-Mar-26,62.88,63.54,62.85,63.30,66920
06-Mar-26,62.35,62.97,62.00,62.76,51397
05-Mar-26,63.35,63.38,62.14,62.35,114380
04-Mar-26,63.79,63.83,62.88,63.47,102379
03-Mar-26,63.88,63.88,62.30,63.16,59458
02-Mar-26,64.01,64.68,63.78,64.68,78998
27-Feb-26,64.30,64.51,64.01,64.01,58682
26-Feb-26,64.91,65.03,64.47,64.94,58349
25-Feb-26,65.17,65.37,64.76,65.22,58627
24-Feb-26,64.25,64.88,64.00,64.75,37163
23-Feb-26,63.44,64.40,63.37,63.83,63828
20-Feb-26,62.59,63.66,62.41,63.65,56984
19-Feb-26,62.29,63.10,62.25,63.06,72444
18-Feb-26,62.84,62.84,61.68,62.05,56151
13-Feb-26,61.27,61.83,61.27,61.83,26664
12-Feb-26,63.78,64.17,62.49,62.96,63071
11-Feb-26,62.68,63.57,62.61,63.36,70591
10-Feb-26,62.26,62.39,61.71,62.13,74646
09-Feb-26,60.88,61.76,60.76,61.72,55726
06-Feb-26,61.00,61.11,60.71,60.90,25641
05-Feb-26,61.89,62.10,61.20,61.20,40438
04-Feb-26,62.83,62.83,61.25,61.64,56098
03-Feb-26,62.23,63.08,62.23,62.83,59002
02-Feb-26,61.61,61.81,61.17,61.81,33808
30-Jan-26,61.44,61.54,60.65,61.30,42685
29-Jan-26,61.65,62.19,60.77,61.50,55411
28-Jan-26,61.04,61.69,60.81,61.65,33810
27-Jan-26,60.56,61.17,60.50,60.57,49952
26-Jan-26,58.98,59.86,58.98,59.84,53854
23-Jan-26,58.86,60.22,58.58,59.76,53485
22-Jan-26,57.36,58.75,57.32,58.75,66285
21-Jan-26,56.42,57.10,56.33,57.10,48276
20-Jan-26,54.78,55.46,54.54,55.46,67127
19-Jan-26,54.66,54.85,54.60,54.85,49401
16-Jan-26,54.84,54.93,54.53,54.93,49354
15-Jan-26,54.57,54.86,54.46,54.74,49061
14-Jan-26,54.33,54.68,53.92,54.68,7252
13-Jan-26,54.44,54.44,53.96,54.12,60073
12-Jan-26,54.38,54.64,54.22,54.58,49080
09-Jan-26,54.29,54.62,54.29,54.57,49191
08-Jan-26,54.30,54.43,54.17,54.35,227924
07-Jan-26,55.00,56.22,54.21,54.33,296951
06-Jan-26,54.85,54.85,54.85,54.85,10970
05-Jan-26,54.88,54.88,54.76,54.76,5695
02-Jan-26,55.48,55.51,54.84,54.88,49589
30-Dec-25,55.80,55.84,55.52,55.57,55635
29-Dec-25,55.11,55.28,54.98,55.28,55309
26-Dec-25,54.94,55.20,54.85,55.20,55152
23-Dec-25,54.12,54.65,54.01,54.62,60555
22-Dec-25,53.75,53.84,53.56,53.80,48432
19-Dec-25,53.87,53.99,53.75,53.90,48762
18-Dec-25,53.98,54.02,53.65,53.72,44546
17-Dec-25,53.76,53.76,53.37,53.76,83347
16-Dec-25,54.52,54.52,54.01,54.05,137916
15-Dec-25,55.29,55.31,54.96,55.10,49486
12-Dec-25,54.52,54.78,54.25,54.69,109658
11-Dec-25,54.13,54.28,54.08,54.08,8065
10-Dec-25,54.33,54.40,54.12,54.40,2172
09-Dec-25,54.24,54.64,54.22,54.55,61277
08-Dec-25,54.36,54.82,54.32,54.56,63267
05-Dec-25,55.71,55.91,53.54,53.66,53019
04-Dec-25,55.40,55.67,55.40,55.67,8898
03-Dec-25,55.17,55.28,54.93,55.10,47259
02-Dec-25,54.65,55.08,54.51,55.00,29038
01-Dec-25,54.32,54.55,54.28,54.50,27081
28-Nov-25,54.80,54.80,54.80,54.80,25043
27-Nov-25,55.04,55.18,54.85,55.18,36365
26-Nov-25,54.48,55.07,54.48,55.03,24768
25-Nov-25,54.43,54.46,54.03,54.45,47259
24-Nov-25,53.21,54.25,53.21,54.25,52452
21-Nov-25,53.87,53.99,53.40,53.90,46802
19-Nov-25,54.04,54.17,53.86,53.90,45636
18-Nov-25,54.76,54.76,54.18,54.20,73289
17-Nov-25,54.93,55.10,54.76,55.10,27620

*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: SPUB11