Cotação atual, histórico e gráfico do papel: SPXH11

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 SPXH11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/10/2026	0,95%	0,56	59,59	59,73	59,36	60,09	1M	25
01/10/2026	-0,10%	-0,06	59,03	59,59	58,77	59,59	572K	258
30/09/2026	0,07%	0,04	59,09	59,49	59,09	59,49	1M	72
29/09/2026	-0,15%	-0,09	59,05	59,70	58,95	59,70	382K	37
28/09/2026	-0,85%	-0,51	59,14	60,15	58,99	60,15	1M	143
25/09/2026	0,52%	0,31	59,65	59,89	59,34	59,89	63M	52
24/09/2026	-0,02%	-0,01	59,34	59,44	59,03	59,45	6M	264
23/09/2026	-0,74%	-0,44	59,35	60,12	59,25	60,12	1M	27
22/09/2026	0,05%	0,03	59,79	60,11	59,64	60,11	257K	33
21/09/2026	1,46%	0,86	59,76	59,27	58,76	59,88	1M	352
18/09/2026	0,24%	0,14	58,90	59,05	58,30	59,05	63K	41
17/09/2026	1,31%	0,76	58,76	58,74	58,55	58,76	2M	420
16/09/2026	-0,38%	-0,22	58,00	58,88	57,74	58,88	657K	47
15/09/2026	-0,60%	-0,35	58,22	58,36	58,07	58,83	1M	159
14/09/2026	-0,46%	-0,27	58,57	58,79	58,03	58,79	445K	38
11/09/2026	0,86%	0,50	58,84	58,34	58,34	58,97	956K	41
10/09/2026	-0,55%	-0,32	58,34	58,62	58,25	59,29	1M	552
09/09/2026	-0,24%	-0,14	58,66	58,99	58,57	58,99	3M	29
08/09/2026	-0,49%	-0,29	58,80	60,98	58,80	60,98	8M	67
04/09/2026	-0,54%	-0,32	59,09	59,71	59,05	59,89	2M	47
03/09/2026	1,04%	0,61	59,41	59,19	58,43	59,57	1M	1.363
02/09/2026	0,67%	0,39	58,80	58,96	58,58	58,96	2M	55
01/09/2026	-0,31%	-0,18	58,41	59,39	58,03	59,39	2M	526
31/08/2026	-0,63%	-0,37	58,59	74,99	58,59	75,28	5M	87
28/08/2026	-0,20%	-0,12	58,96	59,08	58,95	59,43	227K	16
27/08/2026	0,56%	0,33	59,08	73,99	58,80	73,99	2M	382
26/08/2026	0,19%	0,11	58,75	58,64	58,61	59,44	559K	143
25/08/2026	0,33%	0,19	58,64	59,02	58,56	59,02	1M	66
24/08/2026	-0,26%	-0,15	58,45	59,19	55,55	59,19	1M	168
21/08/2026	0,43%	0,25	58,60	58,35	57,95	60,08	619K	51
20/08/2026	-0,95%	-0,56	58,35	58,78	58,35	58,78	4M	30
19/08/2026	0,41%	0,24	58,91	73,99	58,86	73,99	997K	43
18/08/2026	-0,86%	-0,51	58,67	59,48	58,67	59,48	554K	18
17/08/2026	-0,34%	-0,20	59,18	59,04	59,04	59,59	970K	319
14/08/2026	-0,18%	-0,11	59,38	59,77	59,32	59,77	2M	118
13/08/2026	0,71%	0,42	59,49	59,58	59,35	59,58	2M	46
12/08/2026	0,53%	0,31	59,07	69,99	58,86	69,99	759K	667
11/08/2026	-0,32%	-0,19	58,76	59,04	58,73	59,12	992K	78
10/08/2026	-0,20%	-0,12	58,95	59,67	58,89	59,67	132K	579
07/08/2026	0,80%	0,47	59,07	59,00	58,84	59,07	1M	10
06/08/2026	-0,19%	-0,11	58,60	59,03	58,60	59,38	511K	30
05/08/2026	-0,24%	-0,14	58,71	59,17	58,71	59,25	3M	673
04/08/2026	1,87%	1,08	58,85	74,94	58,33	74,94	2M	133
03/08/2026	1,44%	0,82	57,77	57,53	57,43	58,31	1M	15
31/07/2026	0,71%	0,40	56,95	56,74	56,63	57,05	403K	87
30/07/2026	1,86%	1,03	56,55	56,07	56,07	56,55	2M	152
29/07/2026	-1,49%	-0,84	55,52	56,65	55,52	56,92	842K	14
28/07/2026	0,12%	0,07	56,36	56,86	56,19	56,93	8M	91
27/07/2026	0,09%	0,05	56,29	55,12	55,12	56,63	189K	234
24/07/2026	0,20%	0,11	56,24	56,47	56,18	56,54	1M	10
23/07/2026	-3,17%	-1,84	56,13	56,56	56,13	57,04	7M	29
22/07/2026	1,95%	1,11	57,97	56,90	56,86	57,97	2M	15
21/07/2026	1,03%	0,58	56,86	55,15	55,15	56,86	2M	10
20/07/2026	-0,42%	-0,24	56,28	57,09	56,28	57,38	3M	166
17/07/2026	-0,96%	-0,55	56,52	56,89	56,37	56,97	13M	130
16/07/2026	-0,44%	-0,25	57,07	57,33	56,92	58,00	16M	53
15/07/2026	0,39%	0,22	57,32	57,68	57,12	57,68	18M	28
14/07/2026	0,37%	0,21	57,10	56,89	56,46	57,10	302K	39
13/07/2026	-0,68%	-0,39	56,89	57,86	56,32	57,86	18M	2.652
10/07/2026	0,47%	0,27	57,28	57,25	56,38	57,33	19M	304
09/07/2026	0,80%	0,45	57,01	56,81	56,63	57,01	77M	68
08/07/2026	-0,19%	-0,11	56,56	57,24	56,19	57,24	20M	18
07/07/2026	-0,49%	-0,28	56,67	57,52	56,47	57,52	36M	35
06/07/2026	0,25%	0,14	56,95	56,81	56,71	57,14	6M	32
03/07/2026	0,69%	0,39	56,81	56,63	56,53	56,81	61K	135
02/07/2026	-0,67%	-0,38	56,42	56,80	56,19	56,83	1M	18
01/07/2026	0,51%	0,29	56,80	56,51	56,17	56,80	644K	35
30/06/2026	0,73%	0,41	56,51	56,61	56,21	56,92	575K	53
29/06/2026	1,76%	0,97	56,10	55,68	55,48	56,65	8M	271
26/06/2026	-0,60%	-0,33	55,13	55,37	55,13	55,57	568K	8
25/06/2026	0,00%	0,00	55,46	55,49	55,46	55,49	2M	6
24/06/2026	-0,20%	-0,11	55,46	55,67	55,46	56,00	4M	110
23/06/2026	-1,28%	-0,72	55,57	56,22	55,54	56,22	4M	97
22/06/2026	-0,44%	-0,25	56,29	57,03	56,20	57,03	4M	577
19/06/2026	0,14%	0,08	56,54	56,44	56,44	56,54	7K	2
18/06/2026	1,24%	0,69	56,46	55,77	55,77	56,46	857K	11
17/06/2026	-1,29%	-0,73	55,77	56,50	55,70	56,61	73K	10
16/06/2026	-0,44%	-0,25	56,50	59,59	56,50	59,59	568K	8
15/06/2026	2,73%	1,51	56,75	56,56	56,19	57,51	872K	128
12/06/2026	-0,50%	-0,28	55,24	55,72	55,24	55,84	2M	11
11/06/2026	1,57%	0,86	55,52	54,66	54,66	55,52	58K	6
10/06/2026	-1,37%	-0,76	54,66	55,10	54,66	56,56	2M	1.636
09/06/2026	-0,27%	-0,15	55,42	55,25	55,25	55,42	591K	4
08/06/2026	0,18%	0,10	55,57	56,72	55,57	56,72	558K	34
05/06/2026	-2,20%	-1,25	55,47	56,72	55,30	56,72	575K	11
03/06/2026	-0,63%	-0,36	56,72	56,78	56,62	56,93	615K	551
02/06/2026	0,21%	0,12	57,08	56,96	56,96	57,09	591K	4
01/06/2026	0,28%	0,16	56,96	56,80	56,80	57,75	576K	27
29/05/2026	0,21%	0,12	56,80	56,85	56,78	56,90	874K	13
28/05/2026	0,62%	0,35	56,68	57,43	56,55	57,75	435K	11
27/05/2026	0,09%	0,05	56,33	56,28	53,47	56,39	195K	23
26/05/2026	-0,39%	-0,22	56,28	59,32	56,19	59,32	87K	12
25/05/2026	1,09%	0,61	56,50	56,48	56,40	56,50	81K	602
22/05/2026	0,38%	0,21	55,89	55,95	55,89	56,04	218K	7
21/05/2026	0,22%	0,12	55,68	55,40	55,40	55,80	708K	4
20/05/2026	1,09%	0,60	55,56	55,13	55,13	55,56	3M	10
19/05/2026	-0,61%	-0,34	54,96	55,95	53,97	58,73	72K	14
18/05/2026	-0,05%	-0,03	55,30	55,89	54,92	55,89	1M	166
15/05/2026	-1,16%	-0,65	55,33	55,35	55,33	56,44	166K	241
14/05/2026	0,79%	0,44	55,98	56,07	55,98	56,07	57K	3
13/05/2026	0,62%	0,34	55,54	55,56	55,54	55,56	56K	2
12/05/2026	-0,02%	-0,01	55,20	55,06	54,93	55,20	334K	7
11/05/2026	0,22%	0,12	55,21	55,65	55,21	55,99	388K	43
08/05/2026	0,81%	0,44	55,09	55,09	55,09	55,12	57K	37
07/05/2026	-0,33%	-0,18	54,65	54,83	54,14	54,83	2M	15
06/05/2026	1,48%	0,80	54,83	54,03	54,00	54,83	2M	17
05/05/2026	0,82%	0,44	54,03	53,59	53,59	54,03	55K	7
04/05/2026	-0,13%	-0,07	53,59	53,76	53,37	53,76	56K	10
30/04/2026	1,13%	0,60	53,66	53,06	53,06	53,66	54K	4
29/04/2026	-0,02%	-0,01	53,06	53,04	52,99	53,07	92K	7
28/04/2026	-0,43%	-0,23	53,07	52,96	52,04	54,02	443K	31
27/04/2026	0,21%	0,11	53,30	53,17	53,17	53,30	205K	6
24/04/2026	0,74%	0,39	53,19	53,16	53,02	53,19	57K	4
23/04/2026	-0,32%	-0,17	52,80	52,97	52,80	52,97	54K	3
22/04/2026	0,38%	0,20	52,97	52,97	52,97	52,97	53K	1
20/04/2026	-0,13%	-0,07	52,77	52,84	52,77	52,84	53K	3
17/04/2026	1,23%	0,64	52,84	52,89	52,84	52,95	58K	6
16/04/2026	0,27%	0,14	52,20	51,98	51,98	52,20	307K	6
15/04/2026	0,87%	0,45	52,06	51,88	51,81	52,06	247K	11
14/04/2026	1,24%	0,63	51,61	51,29	51,29	51,62	53K	7
13/04/2026	0,95%	0,48	50,98	50,63	50,62	50,98	32K	4
10/04/2026	0,00%	0,00	50,50	50,58	50,49	50,58	2M	9
09/04/2026	0,64%	0,32	50,50	50,18	50,03	50,56	3M	6
08/04/2026	2,62%	1,28	50,18	50,16	50,16	50,18	8M	6
07/04/2026	0,06%	0,03	48,90	48,87	48,58	48,90	54K	4
06/04/2026	0,49%	0,24	48,87	48,87	48,87	48,87	49K	2
02/04/2026	0,10%	0,05	48,63	48,43	48,43	48,63	51K	6
01/04/2026	0,87%	0,42	48,58	48,43	48,43	48,58	49K	2
31/03/2026	2,82%	1,32	48,16	47,52	47,47	48,16	248K	5
30/03/2026	-0,43%	-0,20	46,84	46,91	46,74	46,91	250K	4
27/03/2026	-1,57%	-0,75	47,04	47,40	47,04	47,40	235K	4
26/03/2026	-1,69%	-0,82	47,79	48,34	47,79	48,34	243K	7
25/03/2026	0,56%	0,27	48,61	48,74	48,61	48,74	488K	5
24/03/2026	-	-	48,34	48,34	48,34	48,34	483K	2

Date,Open,High,Low,Close,Volume
02-Oct-26,59.73,60.09,59.36,59.59,1296218
01-Oct-26,59.59,59.59,58.77,59.03,572399
30-Sep-26,59.49,59.49,59.09,59.09,1142393
29-Sep-26,59.70,59.70,58.95,59.05,382492
28-Sep-26,60.15,60.15,58.99,59.14,1112872
25-Sep-26,59.89,59.89,59.34,59.65,62966209
24-Sep-26,59.44,59.45,59.03,59.34,5655776
23-Sep-26,60.12,60.12,59.25,59.35,1096369
22-Sep-26,60.11,60.11,59.64,59.79,257400
21-Sep-26,59.27,59.88,58.76,59.76,1472406
18-Sep-26,59.05,59.05,58.30,58.90,63150
17-Sep-26,58.74,58.76,58.55,58.76,1636068
16-Sep-26,58.88,58.88,57.74,58.00,657035
15-Sep-26,58.36,58.83,58.07,58.22,1327708
14-Sep-26,58.79,58.79,58.03,58.57,444963
11-Sep-26,58.34,58.97,58.34,58.84,956441
10-Sep-26,58.62,59.29,58.25,58.34,1306178
09-Sep-26,58.99,58.99,58.57,58.66,3105089
08-Sep-26,60.98,60.98,58.80,58.80,7539339
04-Sep-26,59.71,59.89,59.05,59.09,1759066
03-Sep-26,59.19,59.57,58.43,59.41,1437294
02-Sep-26,58.96,58.96,58.58,58.80,1721865
01-Sep-26,59.39,59.39,58.03,58.41,1543907
31-Aug-26,74.99,75.28,58.59,58.59,5280897
28-Aug-26,59.08,59.43,58.95,58.96,226722
27-Aug-26,73.99,73.99,58.80,59.08,1727284
26-Aug-26,58.64,59.44,58.61,58.75,558551
25-Aug-26,59.02,59.02,58.56,58.64,1446101
24-Aug-26,59.19,59.19,55.55,58.45,1246504
21-Aug-26,58.35,60.08,57.95,58.60,618681
20-Aug-26,58.78,58.78,58.35,58.35,3784776
19-Aug-26,73.99,73.99,58.86,58.91,996979
18-Aug-26,59.48,59.48,58.67,58.67,554033
17-Aug-26,59.04,59.59,59.04,59.18,970490
14-Aug-26,59.77,59.77,59.32,59.38,1877114
13-Aug-26,59.58,59.58,59.35,59.49,1790348
12-Aug-26,69.99,69.99,58.86,59.07,758733
11-Aug-26,59.04,59.12,58.73,58.76,992320
10-Aug-26,59.67,59.67,58.89,58.95,131824
07-Aug-26,59.00,59.07,58.84,59.07,1165446
06-Aug-26,59.03,59.38,58.60,58.60,510563
05-Aug-26,59.17,59.25,58.71,58.71,3449732
04-Aug-26,74.94,74.94,58.33,58.85,1512221
03-Aug-26,57.53,58.31,57.43,57.77,1019749
31-Jul-26,56.74,57.05,56.63,56.95,403249
30-Jul-26,56.07,56.55,56.07,56.55,2067511
29-Jul-26,56.65,56.92,55.52,55.52,842111
28-Jul-26,56.86,56.93,56.19,56.36,7967547
27-Jul-26,55.12,56.63,55.12,56.29,189381
24-Jul-26,56.47,56.54,56.18,56.24,1146441
23-Jul-26,56.56,57.04,56.13,56.13,7330727
22-Jul-26,56.90,57.97,56.86,57.97,2043645
21-Jul-26,55.15,56.86,55.15,56.86,2467192
20-Jul-26,57.09,57.38,56.28,56.28,2834050
17-Jul-26,56.89,56.97,56.37,56.52,13068391
16-Jul-26,57.33,58.00,56.92,57.07,15970860
15-Jul-26,57.68,57.68,57.12,57.32,17624308
14-Jul-26,56.89,57.10,56.46,57.10,302221
13-Jul-26,57.86,57.86,56.32,56.89,18499467
10-Jul-26,57.25,57.33,56.38,57.28,18635662
09-Jul-26,56.81,57.01,56.63,57.01,76991319
08-Jul-26,57.24,57.24,56.19,56.56,20372565
07-Jul-26,57.52,57.52,56.47,56.67,35987659
06-Jul-26,56.81,57.14,56.71,56.95,5702565
03-Jul-26,56.63,56.81,56.53,56.81,60701
02-Jul-26,56.80,56.83,56.19,56.42,1176829
01-Jul-26,56.51,56.80,56.17,56.80,643786
30-Jun-26,56.61,56.92,56.21,56.51,575264
29-Jun-26,55.68,56.65,55.48,56.10,8482953
26-Jun-26,55.37,55.57,55.13,55.13,568150
25-Jun-26,55.49,55.49,55.46,55.46,2413397
24-Jun-26,55.67,56.00,55.46,55.46,3700385
23-Jun-26,56.22,56.22,55.54,55.57,3701188
22-Jun-26,57.03,57.03,56.20,56.29,3656716
19-Jun-26,56.44,56.54,56.44,56.54,7065
18-Jun-26,55.77,56.46,55.77,56.46,857441
17-Jun-26,56.50,56.61,55.70,55.77,72690
16-Jun-26,59.59,59.59,56.50,56.50,567520
15-Jun-26,56.56,57.51,56.19,56.75,871504
12-Jun-26,55.72,55.84,55.24,55.24,1685821
11-Jun-26,54.66,55.52,54.66,55.52,57598
10-Jun-26,55.10,56.56,54.66,54.66,2059544
09-Jun-26,55.25,55.42,55.25,55.42,590554
08-Jun-26,56.72,56.72,55.57,55.57,558490
05-Jun-26,56.72,56.72,55.30,55.47,574645
03-Jun-26,56.78,56.93,56.62,56.72,615198
02-Jun-26,56.96,57.09,56.96,57.08,590892
01-Jun-26,56.80,57.75,56.80,56.96,575812
29-May-26,56.85,56.90,56.78,56.80,874438
28-May-26,57.43,57.75,56.55,56.68,434946
27-May-26,56.28,56.39,53.47,56.33,195154
26-May-26,59.32,59.32,56.19,56.28,87148
25-May-26,56.48,56.50,56.40,56.50,80575
22-May-26,55.95,56.04,55.89,55.89,218432
21-May-26,55.40,55.80,55.40,55.68,707515
20-May-26,55.13,55.56,55.13,55.56,2778885
19-May-26,55.95,58.73,53.97,54.96,71988
18-May-26,55.89,55.89,54.92,55.30,1017428
15-May-26,55.35,56.44,55.33,55.33,165973
14-May-26,56.07,56.07,55.98,55.98,56821
13-May-26,55.56,55.56,55.54,55.54,55595
12-May-26,55.06,55.20,54.93,55.20,333756
11-May-26,55.65,55.99,55.21,55.21,387776
08-May-26,55.09,55.12,55.09,55.09,57128
07-May-26,54.83,54.83,54.14,54.65,1828385
06-May-26,54.03,54.83,54.00,54.83,1535108
05-May-26,53.59,54.03,53.59,54.03,54568
04-May-26,53.76,53.76,53.37,53.59,55520
30-Apr-26,53.06,53.66,53.06,53.66,53872
29-Apr-26,53.04,53.07,52.99,53.06,91926
28-Apr-26,52.96,54.02,52.04,53.07,443393
27-Apr-26,53.17,53.30,53.17,53.30,204775
24-Apr-26,53.16,53.19,53.02,53.19,57122
23-Apr-26,52.97,52.97,52.80,52.80,54124
22-Apr-26,52.97,52.97,52.97,52.97,52970
20-Apr-26,52.84,52.84,52.77,52.77,52981
17-Apr-26,52.89,52.95,52.84,52.84,57810
16-Apr-26,51.98,52.20,51.98,52.20,307299
15-Apr-26,51.88,52.06,51.81,52.06,247452
14-Apr-26,51.29,51.62,51.29,51.61,52589
13-Apr-26,50.63,50.98,50.62,50.98,32173
10-Apr-26,50.58,50.58,50.49,50.50,1722577
09-Apr-26,50.18,50.56,50.03,50.50,2571810
08-Apr-26,50.16,50.18,50.16,50.18,8028900
07-Apr-26,48.87,48.90,48.58,48.90,54392
06-Apr-26,48.87,48.87,48.87,48.87,48870
02-Apr-26,48.43,48.63,48.43,48.63,51447
01-Apr-26,48.43,48.58,48.43,48.58,48773
31-Mar-26,47.52,48.16,47.47,48.16,248210
30-Mar-26,46.91,46.91,46.74,46.84,249671
27-Mar-26,47.40,47.40,47.04,47.04,235341
26-Mar-26,48.34,48.34,47.79,47.79,242651
25-Mar-26,48.74,48.74,48.61,48.61,487561
24-Mar-26,48.34,48.34,48.34,48.34,483400

*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: SPXH11