Cotação atual, histórico e gráfico do papel: SPXB11

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 SPXB11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,61%	0,09	14,91	14,92	14,72	14,96	238K	543
18/11/2024	-1,20%	-0,18	14,82	15,05	14,67	15,05	233K	910
14/11/2024	-1,06%	-0,16	15,00	15,15	15,00	15,27	409K	1.221
13/11/2024	0,73%	0,11	15,16	15,15	15,00	15,25	210K	1.102
12/11/2024	-0,33%	-0,05	15,05	15,29	15,03	15,29	214K	919
11/11/2024	0,47%	0,07	15,10	15,20	15,04	15,50	1M	755
08/11/2024	1,21%	0,18	15,03	15,00	14,91	15,15	191K	1.132

07/11/2024	1,16%	0,17	14,85	14,82	14,60	15,02	337K	307
06/11/2024	1,17%	0,17	14,68	14,86	14,60	15,20	1M	475
05/11/2024	0,48%	0,07	14,51	14,50	14,44	14,59	126K	464
04/11/2024	-1,70%	-0,25	14,44	14,66	14,32	14,70	291K	609
01/11/2024	1,80%	0,26	14,69	14,45	14,45	14,74	2M	213
31/10/2024	-1,37%	-0,20	14,43	14,69	14,38	14,69	59K	111
30/10/2024	-0,27%	-0,04	14,63	14,77	14,60	14,78	179K	102
29/10/2024	1,17%	0,17	14,67	14,59	14,43	14,70	702K	99
28/10/2024	0,14%	0,02	14,50	14,52	14,47	14,59	595K	161
25/10/2024	0,77%	0,11	14,48	14,55	14,43	14,56	134K	67
24/10/2024	-0,14%	-0,02	14,37	14,53	14,37	14,54	284K	59
23/10/2024	-1,17%	-0,17	14,39	14,59	14,35	14,59	136K	274
22/10/2024	0,28%	0,04	14,56	14,49	14,45	14,63	127K	98
21/10/2024	-0,27%	-0,04	14,52	14,63	14,49	14,70	35K	103
18/10/2024	0,97%	0,14	14,56	14,55	14,40	14,58	22K	74
17/10/2024	0,00%	0,00	14,42	14,71	14,42	14,71	109K	98
16/10/2024	0,56%	0,08	14,42	14,55	14,34	14,63	48K	80
15/10/2024	0,35%	0,05	14,34	14,36	14,29	14,54	69K	98
14/10/2024	0,49%	0,07	14,29	14,30	14,22	14,46	188K	613
11/10/2024	1,28%	0,18	14,22	13,83	13,83	14,30	40K	97
10/10/2024	-0,43%	-0,06	14,04	14,07	13,91	14,13	33K	118
09/10/2024	1,73%	0,24	14,10	13,95	13,79	14,13	41K	95
08/10/2024	1,46%	0,20	13,86	13,79	13,62	13,87	39K	53
07/10/2024	0,07%	0,01	13,66	13,58	13,56	13,72	257K	131
04/10/2024	0,37%	0,05	13,65	13,74	13,56	13,81	303K	77
03/10/2024	0,59%	0,08	13,60	13,66	13,49	13,73	115K	102
02/10/2024	-0,07%	-0,01	13,52	13,59	13,42	13,59	30K	72
01/10/2024	-1,02%	-0,14	13,53	13,68	13,45	13,76	45K	152
30/09/2024	0,44%	0,06	13,67	13,66	13,43	13,67	174K	117
27/09/2024	-0,07%	-0,01	13,61	13,65	13,11	13,69	303K	462
26/09/2024	-0,22%	-0,03	13,62	13,57	13,56	13,71	163K	133
25/09/2024	-0,29%	-0,04	13,65	13,68	13,63	13,76	136K	74
24/09/2024	-0,87%	-0,12	13,69	13,78	13,57	13,78	88K	88
23/09/2024	0,51%	0,07	13,81	13,88	13,74	13,91	52K	160
20/09/2024	1,70%	0,23	13,74	13,64	13,45	13,84	61K	147
19/09/2024	1,05%	0,14	13,51	13,51	13,38	13,59	31K	116
18/09/2024	-0,96%	-0,13	13,37	13,50	13,36	13,62	37K	187
17/09/2024	-1,32%	-0,18	13,50	13,68	13,46	13,68	1M	2.266
16/09/2024	0,15%	0,02	13,68	13,66	13,47	13,74	89K	163
13/09/2024	-0,65%	-0,09	13,66	13,75	13,60	13,75	41K	95
12/09/2024	0,51%	0,07	13,75	13,81	13,52	14,00	166K	176
11/09/2024	1,03%	0,14	13,68	13,54	13,35	13,68	182K	102
10/09/2024	1,73%	0,23	13,54	13,47	13,29	13,57	21K	73
09/09/2024	0,60%	0,08	13,31	13,25	13,25	13,49	32K	121
06/09/2024	-1,12%	-0,15	13,23	13,38	13,15	13,50	51K	153
05/09/2024	-1,40%	-0,19	13,38	13,61	13,35	13,63	78K	136
04/09/2024	-0,15%	-0,02	13,57	13,59	13,34	13,64	160K	232
03/09/2024	-2,93%	-0,41	13,59	13,95	13,52	13,95	68K	167
02/09/2024	1,08%	0,15	14,00	13,98	13,87	14,00	45K	136
30/08/2024	1,09%	0,15	13,85	13,90	13,71	14,00	50K	166
29/08/2024	1,18%	0,16	13,70	13,63	13,52	13,90	78K	123
28/08/2024	0,15%	0,02	13,54	13,50	13,41	13,59	30K	100
27/08/2024	-0,29%	-0,04	13,52	13,54	13,37	13,54	11K	61
26/08/2024	0,74%	0,10	13,56	13,46	13,36	13,56	52K	107
23/08/2024	-0,66%	-0,09	13,46	13,55	13,38	13,63	37K	83
22/08/2024	1,50%	0,20	13,55	13,40	13,40	13,60	27K	78
21/08/2024	-0,15%	-0,02	13,35	13,46	13,33	13,47	25K	84
20/08/2024	1,21%	0,16	13,37	13,29	13,21	13,42	28K	90
19/08/2024	-0,23%	-0,03	13,21	13,27	13,00	13,40	96K	143
16/08/2024	0,00%	0,00	13,24	13,12	13,12	13,25	13K	67
15/08/2024	2,00%	0,26	13,24	13,11	13,04	13,27	51K	85
14/08/2024	0,70%	0,09	12,98	12,95	12,86	13,02	29K	65
13/08/2024	1,42%	0,18	12,89	12,84	12,72	12,97	34K	71
12/08/2024	-0,86%	-0,11	12,71	12,95	12,71	12,95	62K	105
09/08/2024	-0,70%	-0,09	12,82	13,04	12,73	13,04	31K	85
08/08/2024	1,25%	0,16	12,91	13,01	12,85	13,01	86K	77
07/08/2024	-1,70%	-0,22	12,75	12,97	12,70	13,04	436K	2.328
06/08/2024	-0,54%	-0,07	12,97	13,03	12,88	13,09	432K	119
05/08/2024	-2,69%	-0,36	13,04	13,14	12,89	13,19	199K	195
02/08/2024	-1,03%	-0,14	13,40	13,67	13,23	13,67	387K	153
01/08/2024	-0,59%	-0,08	13,54	13,68	13,50	13,76	99K	108
31/07/2024	3,03%	0,40	13,62	13,54	13,50	13,64	264K	89
30/07/2024	-1,12%	-0,15	13,22	13,47	13,22	13,65	70K	87
29/07/2024	-0,52%	-0,07	13,37	13,64	13,33	13,64	52K	109
26/07/2024	1,05%	0,14	13,44	13,24	13,22	13,53	137K	93
25/07/2024	-0,45%	-0,06	13,30	13,49	13,29	13,49	113K	58
24/07/2024	-1,47%	-0,20	13,36	13,59	13,35	13,65	169K	120
23/07/2024	1,12%	0,15	13,56	13,54	13,50	13,71	25K	71
22/07/2024	-0,15%	-0,02	13,41	13,46	13,35	13,56	530K	156
19/07/2024	-0,30%	-0,04	13,43	13,60	13,34	13,61	86K	106
18/07/2024	0,37%	0,05	13,47	13,45	13,38	13,62	126K	101
17/07/2024	-0,22%	-0,03	13,42	13,45	13,22	13,45	122K	96
16/07/2024	0,37%	0,05	13,45	13,40	13,22	13,45	211K	104
15/07/2024	0,68%	0,09	13,40	13,31	13,31	13,49	165K	149
12/07/2024	0,53%	0,07	13,31	13,27	13,25	13,40	327K	90
11/07/2024	-0,53%	-0,07	13,24	13,35	13,20	13,35	106K	85
10/07/2024	1,45%	0,19	13,31	13,18	13,02	13,31	353K	80
09/07/2024	-1,58%	-0,21	13,12	13,33	13,05	13,36	106K	133
08/07/2024	0,00%	0,00	13,33	13,30	13,23	13,40	358K	100
05/07/2024	-1,55%	-0,21	13,33	13,37	13,10	13,43	448K	136
04/07/2024	-0,44%	-0,06	13,54	13,63	13,40	13,78	65K	73
03/07/2024	-0,29%	-0,04	13,60	13,84	13,33	13,84	496K	184
02/07/2024	0,81%	0,11	13,64	13,51	13,30	13,64	270K	121
01/07/2024	1,50%	0,20	13,53	13,40	13,22	13,53	696K	154
28/06/2024	1,45%	0,19	13,33	13,20	13,20	13,43	108K	103
27/06/2024	-0,68%	-0,09	13,14	13,25	13,08	13,25	27K	93
26/06/2024	1,38%	0,18	13,23	13,08	13,05	13,26	182K	145
25/06/2024	1,64%	0,21	13,05	12,87	12,87	13,05	79K	73
24/06/2024	-2,13%	-0,28	12,84	13,15	12,78	13,15	221K	121
21/06/2024	0,69%	0,09	13,12	13,06	12,93	13,33	214K	76
20/06/2024	-2,03%	-0,27	13,03	13,20	12,96	13,34	148K	129
19/06/2024	1,53%	0,20	13,30	13,37	13,21	13,78	69K	136
18/06/2024	1,47%	0,19	13,10	12,91	12,85	13,12	80K	96
17/06/2024	1,41%	0,18	12,91	12,75	12,73	13,10	111K	97
14/06/2024	0,47%	0,06	12,73	12,70	12,65	12,84	22K	57
13/06/2024	-0,78%	-0,10	12,67	12,75	12,62	12,80	33K	71
12/06/2024	1,75%	0,22	12,77	12,58	12,58	12,90	137K	76
11/06/2024	-0,16%	-0,02	12,55	12,43	12,32	12,67	70K	63
10/06/2024	1,45%	0,18	12,57	12,39	12,39	12,59	183K	97
07/06/2024	1,14%	0,14	12,39	12,25	12,24	12,40	38K	88
06/06/2024	-4,37%	-0,56	12,25	12,54	12,21	12,54	113K	177
05/06/2024	5,00%	0,61	12,81	12,35	12,20	12,81	34K	67
04/06/2024	1,24%	0,15	12,20	11,92	11,92	12,23	17K	44
03/06/2024	0,67%	0,08	12,05	12,05	11,87	12,15	39K	61
31/05/2024	0,17%	0,02	11,97	12,09	11,85	12,09	82K	66
29/05/2024	0,42%	0,05	11,95	11,90	11,90	12,12	45K	64
28/05/2024	-3,88%	-0,48	11,90	12,05	11,86	12,23	171K	86
27/05/2024	3,43%	0,41	12,38	12,00	11,90	12,38	197K	76
24/05/2024	0,84%	0,10	11,97	11,85	11,65	11,97	113K	47
23/05/2024	-0,84%	-0,10	11,87	12,00	11,81	12,00	75K	48
22/05/2024	1,01%	0,12	11,97	12,07	11,80	12,07	148K	69
21/05/2024	0,17%	0,02	11,85	11,90	11,63	11,92	77K	76
20/05/2024	0,42%	0,05	11,83	11,99	11,79	11,99	117K	73
17/05/2024	-0,59%	-0,07	11,78	11,88	11,75	11,90	25K	60
16/05/2024	-0,08%	-0,01	11,85	11,86	11,84	11,90	58K	63
15/05/2024	1,02%	0,12	11,86	11,73	11,66	12,02	31K	73
14/05/2024	-	-	11,74	11,51	11,51	11,74	17K	37

Date,Open,High,Low,Close,Volume
19-Nov-24,14.92,14.96,14.72,14.91,237910
18-Nov-24,15.05,15.05,14.67,14.82,233425
14-Nov-24,15.15,15.27,15.00,15.00,408656
13-Nov-24,15.15,15.25,15.00,15.16,210470
12-Nov-24,15.29,15.29,15.03,15.05,213600
11-Nov-24,15.20,15.50,15.04,15.10,1347590
08-Nov-24,15.00,15.15,14.91,15.03,191045
07-Nov-24,14.82,15.02,14.60,14.85,336985
06-Nov-24,14.86,15.20,14.60,14.68,1303141
05-Nov-24,14.50,14.59,14.44,14.51,126151
04-Nov-24,14.66,14.70,14.32,14.44,290744
01-Nov-24,14.45,14.74,14.45,14.69,2302882
31-Oct-24,14.69,14.69,14.38,14.43,58992
30-Oct-24,14.77,14.78,14.60,14.63,179431
29-Oct-24,14.59,14.70,14.43,14.67,702157
28-Oct-24,14.52,14.59,14.47,14.50,595493
25-Oct-24,14.55,14.56,14.43,14.48,134286
24-Oct-24,14.53,14.54,14.37,14.37,284113
23-Oct-24,14.59,14.59,14.35,14.39,136026
22-Oct-24,14.49,14.63,14.45,14.56,126510
21-Oct-24,14.63,14.70,14.49,14.52,34558
18-Oct-24,14.55,14.58,14.40,14.56,21978
17-Oct-24,14.71,14.71,14.42,14.42,109469
16-Oct-24,14.55,14.63,14.34,14.42,48185
15-Oct-24,14.36,14.54,14.29,14.34,69092
14-Oct-24,14.30,14.46,14.22,14.29,188475
11-Oct-24,13.83,14.30,13.83,14.22,40134
10-Oct-24,14.07,14.13,13.91,14.04,33109
09-Oct-24,13.95,14.13,13.79,14.10,40864
08-Oct-24,13.79,13.87,13.62,13.86,38641
07-Oct-24,13.58,13.72,13.56,13.66,256804
04-Oct-24,13.74,13.81,13.56,13.65,303214
03-Oct-24,13.66,13.73,13.49,13.60,114826
02-Oct-24,13.59,13.59,13.42,13.52,29874
01-Oct-24,13.68,13.76,13.45,13.53,44607
30-Sep-24,13.66,13.67,13.43,13.67,174268
27-Sep-24,13.65,13.69,13.11,13.61,303306
26-Sep-24,13.57,13.71,13.56,13.62,162978
25-Sep-24,13.68,13.76,13.63,13.65,136074
24-Sep-24,13.78,13.78,13.57,13.69,87548
23-Sep-24,13.88,13.91,13.74,13.81,51684
20-Sep-24,13.64,13.84,13.45,13.74,60746
19-Sep-24,13.51,13.59,13.38,13.51,30516
18-Sep-24,13.50,13.62,13.36,13.37,37123
17-Sep-24,13.68,13.68,13.46,13.50,1242780
16-Sep-24,13.66,13.74,13.47,13.68,89226
13-Sep-24,13.75,13.75,13.60,13.66,41206
12-Sep-24,13.81,14.00,13.52,13.75,165896
11-Sep-24,13.54,13.68,13.35,13.68,181837
10-Sep-24,13.47,13.57,13.29,13.54,20551
09-Sep-24,13.25,13.49,13.25,13.31,31698
06-Sep-24,13.38,13.50,13.15,13.23,50726
05-Sep-24,13.61,13.63,13.35,13.38,78086
04-Sep-24,13.59,13.64,13.34,13.57,159722
03-Sep-24,13.95,13.95,13.52,13.59,67607
02-Sep-24,13.98,14.00,13.87,14.00,45155
30-Aug-24,13.90,14.00,13.71,13.85,50321
29-Aug-24,13.63,13.90,13.52,13.70,77774
28-Aug-24,13.50,13.59,13.41,13.54,30298
27-Aug-24,13.54,13.54,13.37,13.52,11393
26-Aug-24,13.46,13.56,13.36,13.56,52227
23-Aug-24,13.55,13.63,13.38,13.46,37205
22-Aug-24,13.40,13.60,13.40,13.55,27119
21-Aug-24,13.46,13.47,13.33,13.35,24778
20-Aug-24,13.29,13.42,13.21,13.37,27703
19-Aug-24,13.27,13.40,13.00,13.21,96013
16-Aug-24,13.12,13.25,13.12,13.24,12642
15-Aug-24,13.11,13.27,13.04,13.24,50836
14-Aug-24,12.95,13.02,12.86,12.98,28551
13-Aug-24,12.84,12.97,12.72,12.89,34327
12-Aug-24,12.95,12.95,12.71,12.71,61613
09-Aug-24,13.04,13.04,12.73,12.82,31281
08-Aug-24,13.01,13.01,12.85,12.91,86357
07-Aug-24,12.97,13.04,12.70,12.75,435948
06-Aug-24,13.03,13.09,12.88,12.97,431908
05-Aug-24,13.14,13.19,12.89,13.04,199456
02-Aug-24,13.67,13.67,13.23,13.40,386716
01-Aug-24,13.68,13.76,13.50,13.54,98975
31-Jul-24,13.54,13.64,13.50,13.62,264345
30-Jul-24,13.47,13.65,13.22,13.22,69629
29-Jul-24,13.64,13.64,13.33,13.37,52354
26-Jul-24,13.24,13.53,13.22,13.44,136526
25-Jul-24,13.49,13.49,13.29,13.30,113136
24-Jul-24,13.59,13.65,13.35,13.36,168942
23-Jul-24,13.54,13.71,13.50,13.56,24790
22-Jul-24,13.46,13.56,13.35,13.41,529557
19-Jul-24,13.60,13.61,13.34,13.43,86273
18-Jul-24,13.45,13.62,13.38,13.47,126232
17-Jul-24,13.45,13.45,13.22,13.42,121690
16-Jul-24,13.40,13.45,13.22,13.45,211143
15-Jul-24,13.31,13.49,13.31,13.40,164995
12-Jul-24,13.27,13.40,13.25,13.31,327030
11-Jul-24,13.35,13.35,13.20,13.24,106443
10-Jul-24,13.18,13.31,13.02,13.31,352956
09-Jul-24,13.33,13.36,13.05,13.12,105743
08-Jul-24,13.30,13.40,13.23,13.33,357731
05-Jul-24,13.37,13.43,13.10,13.33,448024
04-Jul-24,13.63,13.78,13.40,13.54,64594
03-Jul-24,13.84,13.84,13.33,13.60,495907
02-Jul-24,13.51,13.64,13.30,13.64,270052
01-Jul-24,13.40,13.53,13.22,13.53,696275
28-Jun-24,13.20,13.43,13.20,13.33,108357
27-Jun-24,13.25,13.25,13.08,13.14,27442
26-Jun-24,13.08,13.26,13.05,13.23,182124
25-Jun-24,12.87,13.05,12.87,13.05,79070
24-Jun-24,13.15,13.15,12.78,12.84,221334
21-Jun-24,13.06,13.33,12.93,13.12,213942
20-Jun-24,13.20,13.34,12.96,13.03,148091
19-Jun-24,13.37,13.78,13.21,13.30,68522
18-Jun-24,12.91,13.12,12.85,13.10,79870
17-Jun-24,12.75,13.10,12.73,12.91,110994
14-Jun-24,12.70,12.84,12.65,12.73,21865
13-Jun-24,12.75,12.80,12.62,12.67,33441
12-Jun-24,12.58,12.90,12.58,12.77,137183
11-Jun-24,12.43,12.67,12.32,12.55,70379
10-Jun-24,12.39,12.59,12.39,12.57,182588
07-Jun-24,12.25,12.40,12.24,12.39,37726
06-Jun-24,12.54,12.54,12.21,12.25,113382
05-Jun-24,12.35,12.81,12.20,12.81,33813
04-Jun-24,11.92,12.23,11.92,12.20,17295
03-Jun-24,12.05,12.15,11.87,12.05,38711
31-May-24,12.09,12.09,11.85,11.97,81689
29-May-24,11.90,12.12,11.90,11.95,44792
28-May-24,12.05,12.23,11.86,11.90,170579
27-May-24,12.00,12.38,11.90,12.38,197310
24-May-24,11.85,11.97,11.65,11.97,113461
23-May-24,12.00,12.00,11.81,11.87,74510
22-May-24,12.07,12.07,11.80,11.97,147895
21-May-24,11.90,11.92,11.63,11.85,77233
20-May-24,11.99,11.99,11.79,11.83,117372
17-May-24,11.88,11.90,11.75,11.78,25479
16-May-24,11.86,11.90,11.84,11.85,58065
15-May-24,11.73,12.02,11.66,11.86,30785
14-May-24,11.51,11.74,11.51,11.74,16579

*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: SPXB11