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
28/08/2025	0,96%	0,49	51,37	51,42	51,34	51,70	61K	446
27/08/2025	0,75%	0,38	50,88	50,48	50,35	51,01	64K	423
26/08/2025	0,62%	0,31	50,50	50,33	50,15	50,50	15K	52
25/08/2025	0,06%	0,03	50,19	50,25	50,18	50,47	45K	414
22/08/2025	2,28%	1,12	50,16	49,39	49,39	50,31	50K	414
21/08/2025	-1,17%	-0,58	49,04	49,44	49,03	49,60	45K	447
20/08/2025	0,92%	0,45	49,62	49,73	49,22	49,73	45K	216

19/08/2025	-2,40%	-1,21	49,17	49,89	49,09	49,90	58K	437
18/08/2025	0,94%	0,47	50,38	49,38	49,38	50,64	50K	434
15/08/2025	-0,14%	-0,07	49,91	49,50	49,04	50,00	46K	439
14/08/2025	0,16%	0,08	49,98	49,79	49,79	50,38	43K	101
13/08/2025	-0,22%	-0,11	49,90	50,15	49,90	50,15	14K	5
12/08/2025	1,40%	0,69	50,01	50,03	49,96	50,24	45K	426
11/08/2025	0,51%	0,25	49,32	49,32	49,32	49,32	5K	1
08/08/2025	-1,33%	-0,66	49,07	49,63	49,07	49,72	44K	440
07/08/2025	0,59%	0,29	49,73	49,71	49,53	50,40	45K	418
06/08/2025	0,86%	0,42	49,44	49,53	49,40	49,72	45K	433
05/08/2025	0,04%	0,02	49,02	48,94	48,80	49,33	55K	431
04/08/2025	0,18%	0,09	49,00	49,22	48,76	49,26	49K	431
01/08/2025	-1,67%	-0,83	48,91	49,93	48,91	50,20	57K	355
31/07/2025	-0,54%	-0,27	49,74	49,59	49,55	50,01	53K	284
30/07/2025	0,38%	0,19	50,01	49,78	49,57	50,23	45K	426
29/07/2025	0,65%	0,32	49,82	49,66	49,57	50,01	58K	420
28/07/2025	-0,40%	-0,20	49,50	49,50	49,50	49,50	5K	1
25/07/2025	-0,04%	-0,02	49,70	49,89	49,70	49,99	25K	48
24/07/2025	-0,42%	-0,21	49,72	49,63	49,51	49,74	21K	63
23/07/2025	1,40%	0,69	49,93	49,57	49,49	50,09	54K	119
22/07/2025	-0,83%	-0,41	49,24	49,85	49,24	50,04	44K	429
21/07/2025	-0,04%	-0,02	49,65	49,94	49,65	50,07	45K	410
18/07/2025	-1,27%	-0,64	49,67	50,22	49,63	50,32	39K	336
17/07/2025	-0,42%	-0,21	50,31	50,34	50,14	50,44	45K	452
16/07/2025	-0,96%	-0,49	50,52	50,89	50,14	50,89	51K	455
15/07/2025	-0,37%	-0,19	51,01	51,15	50,92	51,20	46K	377
14/07/2025	-0,81%	-0,42	51,20	51,99	51,20	51,99	60K	346
11/07/2025	-0,10%	-0,05	51,62	51,62	51,62	51,62	19K	2
10/07/2025	0,29%	0,15	51,67	51,67	51,67	51,67	5K	3
09/07/2025	-1,85%	-0,97	51,52	52,30	51,52	52,30	47K	416
08/07/2025	-0,10%	-0,05	52,49	52,64	52,33	52,66	47K	423
07/07/2025	-1,13%	-0,60	52,54	53,13	52,28	53,21	49K	454
04/07/2025	0,76%	0,40	53,14	53,03	52,99	53,19	62K	404
03/07/2025	0,80%	0,42	52,74	52,89	52,74	53,07	67K	188
02/07/2025	0,04%	0,02	52,32	52,45	52,07	52,53	35K	170
01/07/2025	2,59%	1,32	52,30	52,22	52,21	52,39	39K	10
27/06/2025	-0,45%	-0,23	50,98	51,03	50,98	51,25	46K	405
26/06/2025	1,33%	0,67	51,21	50,82	50,81	51,21	46K	450
25/06/2025	-0,61%	-0,31	50,54	50,61	50,38	50,71	32K	258
24/06/2025	-0,45%	-0,23	50,85	50,72	50,70	51,22	59K	453
23/06/2025	-0,76%	-0,39	51,08	51,55	51,08	51,57	214K	326
20/06/2025	-1,02%	-0,53	51,47	51,74	51,47	51,74	14K	3
18/06/2025	-0,17%	-0,09	52,00	51,90	51,80	52,03	47K	452
17/06/2025	0,40%	0,21	52,09	52,17	52,01	52,19	29K	36
16/06/2025	0,66%	0,34	51,88	51,91	51,88	52,28	47K	453
13/06/2025	0,90%	0,46	51,54	51,44	51,44	51,54	8K	2
12/06/2025	1,05%	0,53	51,08	51,08	51,08	51,08	19K	2
11/06/2025	0,62%	0,31	50,55	50,39	50,27	50,69	45K	414
10/06/2025	-0,48%	-0,24	50,24	50,40	50,24	50,72	46K	452
09/06/2025	-0,51%	-0,26	50,48	50,06	50,00	50,76	46K	453
06/06/2025	0,30%	0,15	50,74	50,66	50,54	50,79	21K	110
05/06/2025	-0,24%	-0,12	50,59	50,58	50,58	50,86	45K	289
04/06/2025	-1,63%	-0,84	50,71	51,77	50,66	51,81	62K	445
03/06/2025	-0,25%	-0,13	51,55	51,43	51,34	51,70	55K	455
02/06/2025	-1,79%	-0,94	51,68	52,18	51,57	52,20	66K	457
30/05/2025	0,00%	0,00	52,62	52,34	52,32	52,62	41K	29
29/05/2025	-0,64%	-0,34	52,62	52,98	52,62	53,04	48K	420
28/05/2025	-1,25%	-0,67	52,96	53,34	52,96	53,44	48K	452
27/05/2025	1,21%	0,64	53,63	53,67	53,54	53,89	119K	610
26/05/2025	0,08%	0,04	52,99	53,22	52,99	53,28	48K	148
23/05/2025	0,51%	0,27	52,95	52,49	52,48	52,95	40K	80
22/05/2025	-1,39%	-0,74	52,68	54,01	52,68	54,01	60K	19
21/05/2025	-0,87%	-0,47	53,42	53,77	53,20	53,83	60K	453
20/05/2025	1,05%	0,56	53,89	53,61	53,61	53,89	150K	19
19/05/2025	-0,26%	-0,14	53,33	53,21	53,15	53,68	48K	453
16/05/2025	-3,05%	-1,68	53,47	53,88	53,34	53,88	205K	19
15/05/2025	0,25%	0,14	55,15	55,09	54,95	55,25	13K	43
14/05/2025	0,59%	0,32	55,01	54,64	54,40	55,01	50K	352
13/05/2025	0,77%	0,42	54,69	54,35	54,33	54,69	28K	7
12/05/2025	-0,06%	-0,03	54,27	54,44	54,15	54,44	49K	93
09/05/2025	0,22%	0,12	54,30	54,31	54,24	54,47	49K	157
08/05/2025	-0,39%	-0,21	54,18	54,62	54,18	54,62	6K	6
07/05/2025	0,61%	0,33	54,39	54,24	53,90	54,39	52K	196
06/05/2025	-1,67%	-0,92	54,06	54,28	54,06	54,28	10K	3
05/05/2025	-0,99%	-0,55	54,98	55,51	54,95	55,54	50K	157
02/05/2025	-0,27%	-0,15	55,53	55,43	55,29	55,68	50K	193
30/04/2025	1,31%	0,72	55,68	55,18	55,07	55,68	50K	195
29/04/2025	-1,22%	-0,68	54,96	54,96	54,96	54,96	6K	2
28/04/2025	0,34%	0,19	55,64	55,46	55,38	55,71	51K	111
25/04/2025	1,37%	0,75	55,45	54,96	54,96	55,48	50K	142
24/04/2025	0,72%	0,39	54,70	53,84	53,84	54,70	11K	5
23/04/2025	0,37%	0,20	54,31	54,23	54,23	54,31	6K	4
22/04/2025	0,71%	0,38	54,11	53,71	53,65	54,22	49K	194
17/04/2025	0,79%	0,42	53,73	53,31	53,23	53,73	10K	40
16/04/2025	-0,47%	-0,25	53,31	53,39	53,05	53,54	48K	435
15/04/2025	0,11%	0,06	53,56	53,49	53,49	53,95	48K	166
14/04/2025	0,79%	0,42	53,50	53,45	53,45	53,50	182K	33
11/04/2025	0,95%	0,50	53,08	52,52	52,41	53,25	50K	73
10/04/2025	-2,47%	-1,33	52,58	53,41	52,58	53,44	8K	6
09/04/2025	1,70%	0,90	53,91	52,51	52,51	53,91	13K	29
08/04/2025	0,15%	0,08	53,01	52,93	52,41	53,52	48K	455
07/04/2025	-1,71%	-0,92	52,93	53,14	52,65	53,22	73K	273
04/04/2025	-1,91%	-1,05	53,85	54,08	53,46	54,08	50K	452
03/04/2025	-0,15%	-0,08	54,90	55,38	54,72	55,38	51K	145
02/04/2025	-0,18%	-0,10	54,98	55,33	54,75	55,37	50K	402
01/04/2025	0,57%	0,31	55,08	54,56	54,54	55,37	50K	254
31/03/2025	-1,08%	-0,60	54,77	54,97	54,77	55,17	49K	452
28/03/2025	-0,29%	-0,16	55,37	55,41	55,12	55,62	62K	455
27/03/2025	0,27%	0,15	55,53	55,43	55,35	55,68	34K	81
26/03/2025	1,06%	0,58	55,38	55,08	54,94	55,39	58K	452
25/03/2025	-0,36%	-0,20	54,80	54,16	54,16	55,04	14K	5
24/03/2025	-0,33%	-0,18	55,00	55,01	54,76	55,22	58K	453
21/03/2025	-0,88%	-0,49	55,18	54,96	54,91	55,18	11K	5
20/03/2025	-0,62%	-0,35	55,67	55,65	55,65	55,72	44K	9
19/03/2025	0,05%	0,03	56,02	55,94	55,92	56,32	7K	64
18/03/2025	0,04%	0,02	55,99	55,93	55,81	55,99	7K	16
17/03/2025	1,62%	0,89	55,97	55,03	55,02	55,97	14K	112
14/03/2025	1,57%	0,85	55,08	55,08	55,08	55,08	110	1
13/03/2025	1,04%	0,56	54,23	54,23	54,23	54,23	6K	3
12/03/2025	-0,09%	-0,05	53,67	53,68	53,47	53,74	21K	161
11/03/2025	-0,74%	-0,40	53,72	53,86	53,45	53,95	48K	452
10/03/2025	-1,42%	-0,78	54,12	53,71	53,71	54,27	11K	5
07/03/2025	0,57%	0,31	54,90	55,14	54,12	55,14	8K	39
06/03/2025	0,39%	0,21	54,59	54,27	54,18	54,65	51K	330
05/03/2025	0,93%	0,50	54,38	53,94	53,85	54,38	52K	381
28/02/2025	-1,37%	-0,75	53,88	54,22	53,67	54,22	51K	279
27/02/2025	-0,38%	-0,21	54,63	54,56	54,50	54,63	28K	52
26/02/2025	-0,63%	-0,35	54,84	55,28	54,74	55,29	50K	450
25/02/2025	0,38%	0,21	55,19	55,05	54,96	55,49	50K	452
24/02/2025	-0,27%	-0,15	54,98	55,17	54,75	55,41	50K	452
21/02/2025	0,09%	0,05	55,13	55,09	54,74	55,13	69K	454
20/02/2025	-0,60%	-0,33	55,08	54,74	54,74	55,08	14K	3
19/02/2025	-0,36%	-0,20	55,41	55,42	55,26	55,72	50K	453
18/02/2025	1,72%	0,94	55,61	55,32	54,79	55,75	56K	454
17/02/2025	0,39%	0,21	54,67	54,68	54,52	54,96	49K	364
14/02/2025	2,23%	1,19	54,46	53,87	53,75	54,46	31K	273
13/02/2025	-	-	53,27	53,00	52,90	53,29	48K	381

Date,Open,High,Low,Close,Volume
28-Aug-25,51.42,51.70,51.34,51.37,60597
27-Aug-25,50.48,51.01,50.35,50.88,63984
26-Aug-25,50.33,50.50,50.15,50.50,15068
25-Aug-25,50.25,50.47,50.18,50.19,45210
22-Aug-25,49.39,50.31,49.39,50.16,50112
21-Aug-25,49.44,49.60,49.03,49.04,44515
20-Aug-25,49.73,49.73,49.22,49.62,45497
19-Aug-25,49.89,49.90,49.09,49.17,58222
18-Aug-25,49.38,50.64,49.38,50.38,49878
15-Aug-25,49.50,50.00,49.04,49.91,45522
14-Aug-25,49.79,50.38,49.79,49.98,42504
13-Aug-25,50.15,50.15,49.90,49.90,13573
12-Aug-25,50.03,50.24,49.96,50.01,45148
11-Aug-25,49.32,49.32,49.32,49.32,4932
08-Aug-25,49.63,49.72,49.07,49.07,44294
07-Aug-25,49.71,50.40,49.53,49.73,45159
06-Aug-25,49.53,49.72,49.40,49.44,44607
05-Aug-25,48.94,49.33,48.80,49.02,54818
04-Aug-25,49.22,49.26,48.76,49.00,48974
01-Aug-25,49.93,50.20,48.91,48.91,57288
31-Jul-25,49.59,50.01,49.55,49.74,53250
30-Jul-25,49.78,50.23,49.57,50.01,45210
29-Jul-25,49.66,50.01,49.57,49.82,57999
28-Jul-25,49.50,49.50,49.50,49.50,4950
25-Jul-25,49.89,49.99,49.70,49.70,25486
24-Jul-25,49.63,49.74,49.51,49.72,20774
23-Jul-25,49.57,50.09,49.49,49.93,54294
22-Jul-25,49.85,50.04,49.24,49.24,44488
21-Jul-25,49.94,50.07,49.65,49.65,45002
18-Jul-25,50.22,50.32,49.63,49.67,38789
17-Jul-25,50.34,50.44,50.14,50.31,45261
16-Jul-25,50.89,50.89,50.14,50.52,50776
15-Jul-25,51.15,51.20,50.92,51.01,45943
14-Jul-25,51.99,51.99,51.20,51.20,60372
11-Jul-25,51.62,51.62,51.62,51.62,18996
10-Jul-25,51.67,51.67,51.67,51.67,5270
09-Jul-25,52.30,52.30,51.52,51.52,46663
08-Jul-25,52.64,52.66,52.33,52.49,47389
07-Jul-25,53.13,53.21,52.28,52.54,49289
04-Jul-25,53.03,53.19,52.99,53.14,61520
03-Jul-25,52.89,53.07,52.74,52.74,67333
02-Jul-25,52.45,52.53,52.07,52.32,34519
01-Jul-25,52.22,52.39,52.21,52.30,39258
27-Jun-25,51.03,51.25,50.98,50.98,46217
26-Jun-25,50.82,51.21,50.81,51.21,46102
25-Jun-25,50.61,50.71,50.38,50.54,31753
24-Jun-25,50.72,51.22,50.70,50.85,59361
23-Jun-25,51.55,51.57,51.08,51.08,213764
20-Jun-25,51.74,51.74,51.47,51.47,14411
18-Jun-25,51.90,52.03,51.80,52.00,47128
17-Jun-25,52.17,52.19,52.01,52.09,29327
16-Jun-25,51.91,52.28,51.88,51.88,46842
13-Jun-25,51.44,51.54,51.44,51.54,7726
12-Jun-25,51.08,51.08,51.08,51.08,19155
11-Jun-25,50.39,50.69,50.27,50.55,45466
10-Jun-25,50.40,50.72,50.24,50.24,45637
09-Jun-25,50.06,50.76,50.00,50.48,46224
06-Jun-25,50.66,50.79,50.54,50.74,21460
05-Jun-25,50.58,50.86,50.58,50.59,45026
04-Jun-25,51.77,51.81,50.66,50.71,62456
03-Jun-25,51.43,51.70,51.34,51.55,55122
02-Jun-25,52.18,52.20,51.57,51.68,65755
30-May-25,52.34,52.62,52.32,52.62,41201
29-May-25,52.98,53.04,52.62,52.62,48050
28-May-25,53.34,53.44,52.96,52.96,47742
27-May-25,53.67,53.89,53.54,53.63,119089
26-May-25,53.22,53.28,52.99,52.99,47896
23-May-25,52.49,52.95,52.48,52.95,40161
22-May-25,54.01,54.01,52.68,52.68,59817
21-May-25,53.77,53.83,53.20,53.42,59627
20-May-25,53.61,53.89,53.61,53.89,150297
19-May-25,53.21,53.68,53.15,53.33,48222
16-May-25,53.88,53.88,53.34,53.47,205100
15-May-25,55.09,55.25,54.95,55.15,12512
14-May-25,54.64,55.01,54.40,55.01,49819
13-May-25,54.35,54.69,54.33,54.69,27535
12-May-25,54.44,54.44,54.15,54.27,49008
09-May-25,54.31,54.47,54.24,54.30,48893
08-May-25,54.62,54.62,54.18,54.18,6017
07-May-25,54.24,54.39,53.90,54.39,51541
06-May-25,54.28,54.28,54.06,54.06,9633
05-May-25,55.51,55.54,54.95,54.98,49535
02-May-25,55.43,55.68,55.29,55.53,49975
30-Apr-25,55.18,55.68,55.07,55.68,50032
29-Apr-25,54.96,54.96,54.96,54.96,5605
28-Apr-25,55.46,55.71,55.38,55.64,50727
25-Apr-25,54.96,55.48,54.96,55.45,50472
24-Apr-25,53.84,54.70,53.84,54.70,11084
23-Apr-25,54.23,54.31,54.23,54.31,5702
22-Apr-25,53.71,54.22,53.65,54.11,48713
17-Apr-25,53.31,53.73,53.23,53.73,10222
16-Apr-25,53.39,53.54,53.05,53.31,47954
15-Apr-25,53.49,53.95,53.49,53.56,48341
14-Apr-25,53.45,53.50,53.45,53.50,181735
11-Apr-25,52.52,53.25,52.41,53.08,50301
10-Apr-25,53.41,53.44,52.58,52.58,8256
09-Apr-25,52.51,53.91,52.51,53.91,13017
08-Apr-25,52.93,53.52,52.41,53.01,48265
07-Apr-25,53.14,53.22,52.65,52.93,73436
04-Apr-25,54.08,54.08,53.46,53.85,50174
03-Apr-25,55.38,55.38,54.72,54.90,51276
02-Apr-25,55.33,55.37,54.75,54.98,49568
01-Apr-25,54.56,55.37,54.54,55.08,49700
31-Mar-25,54.97,55.17,54.77,54.77,49483
28-Mar-25,55.41,55.62,55.12,55.37,62136
27-Mar-25,55.43,55.68,55.35,55.53,34109
26-Mar-25,55.08,55.39,54.94,55.38,57910
25-Mar-25,54.16,55.04,54.16,54.80,13918
24-Mar-25,55.01,55.22,54.76,55.00,57581
21-Mar-25,54.96,55.18,54.91,55.18,11121
20-Mar-25,55.65,55.72,55.65,55.67,43546
19-Mar-25,55.94,56.32,55.92,56.02,7291
18-Mar-25,55.93,55.99,55.81,55.99,6763
17-Mar-25,55.03,55.97,55.02,55.97,13952
14-Mar-25,55.08,55.08,55.08,55.08,110
13-Mar-25,54.23,54.23,54.23,54.23,5531
12-Mar-25,53.68,53.74,53.47,53.67,20812
11-Mar-25,53.86,53.95,53.45,53.72,48320
10-Mar-25,53.71,54.27,53.71,54.12,10919
07-Mar-25,55.14,55.14,54.12,54.90,7984
06-Mar-25,54.27,54.65,54.18,54.59,51010
05-Mar-25,53.94,54.38,53.85,54.38,51598
28-Feb-25,54.22,54.22,53.67,53.88,51179
27-Feb-25,54.56,54.63,54.50,54.63,27738
26-Feb-25,55.28,55.29,54.74,54.84,49506
25-Feb-25,55.05,55.49,54.96,55.19,49692
24-Feb-25,55.17,55.41,54.75,54.98,49508
21-Feb-25,55.09,55.13,54.74,55.13,68537
20-Feb-25,54.74,55.08,54.74,55.08,13632
19-Feb-25,55.42,55.72,55.26,55.41,49999
18-Feb-25,55.32,55.75,54.79,55.61,55522
17-Feb-25,54.68,54.96,54.52,54.67,49249
14-Feb-25,53.87,54.46,53.75,54.46,30738
13-Feb-25,53.00,53.29,52.90,53.27,47873

*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