Cotação atual, histórico e gráfico do papel: SPXI11

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 SPXI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2026	1,08%	0,52	48,54	48,15	48,14	48,80	21M	879
16/04/2026	0,25%	0,12	48,02	48,06	47,98	48,32	6M	484
15/04/2026	0,52%	0,25	47,90	47,99	47,56	48,10	2M	574
14/04/2026	1,34%	0,63	47,65	47,21	47,03	47,71	5M	9.274
13/04/2026	0,69%	0,32	47,02	46,51	46,51	47,19	3M	815
10/04/2026	-1,06%	-0,50	46,70	47,50	46,70	47,50	1M	982
09/04/2026	-0,21%	-0,10	47,20	47,54	47,05	47,54	3M	299

08/04/2026	1,39%	0,65	47,30	47,12	47,12	47,42	2M	1.967
07/04/2026	0,28%	0,13	46,65	46,50	46,25	46,74	3M	694
06/04/2026	0,26%	0,12	46,52	46,65	46,40	46,73	5M	619
02/04/2026	0,11%	0,05	46,40	46,00	45,81	46,51	3M	849
01/04/2026	0,22%	0,10	46,35	46,26	46,26	46,64	5M	693
31/03/2026	1,58%	0,72	46,25	45,91	45,78	46,35	20M	8.861
30/03/2026	0,18%	0,08	45,53	45,91	45,45	46,04	4M	1.053
27/03/2026	-2,30%	-1,07	45,45	46,32	45,45	46,57	2M	736
26/03/2026	-1,17%	-0,55	46,52	47,07	46,52	47,17	3M	542
25/03/2026	-0,30%	-0,14	47,07	47,37	47,07	47,50	8M	1.373
24/03/2026	-0,19%	-0,09	47,21	47,15	47,10	47,49	3M	774
23/03/2026	0,00%	0,00	47,30	47,67	47,18	48,10	4M	911
20/03/2026	0,21%	0,10	47,30	47,35	47,24	47,67	6M	984
19/03/2026	-0,63%	-0,30	47,20	47,50	47,16	47,79	5M	843
18/03/2026	-0,65%	-0,31	47,50	47,81	47,50	48,04	3M	740
17/03/2026	-0,21%	-0,10	47,81	47,91	47,72	48,08	2M	269
16/03/2026	-0,60%	-0,29	47,91	48,41	47,91	48,57	3M	501
13/03/2026	0,56%	0,27	48,20	48,07	47,93	48,42	10M	237
12/03/2026	0,31%	0,15	47,93	47,60	47,59	48,07	5M	871
11/03/2026	-0,19%	-0,09	47,78	47,87	47,68	48,21	13M	1.343
10/03/2026	-0,17%	-0,08	47,87	48,02	47,76	48,24	5M	2.278
09/03/2026	-0,52%	-0,25	47,95	47,34	47,34	48,08	4M	700
06/03/2026	-1,97%	-0,97	48,20	48,74	48,20	49,19	3M	397
05/03/2026	0,14%	0,07	49,17	49,10	48,76	49,60	4M	896
04/03/2026	0,00%	0,00	49,10	48,97	48,70	49,31	15M	794
03/03/2026	0,76%	0,37	49,10	48,62	48,46	49,29	8M	2.626
02/03/2026	0,93%	0,45	48,73	48,34	48,34	48,98	7M	633
27/02/2026	-0,54%	-0,26	48,28	48,54	48,13	48,62	11M	2.958
26/02/2026	-0,14%	-0,07	48,54	48,78	48,36	48,96	3M	463
25/02/2026	-0,08%	-0,04	48,61	48,56	48,44	48,99	4M	4.233
24/02/2026	0,72%	0,35	48,65	48,30	48,30	48,68	4M	475
23/02/2026	-1,13%	-0,55	48,30	48,85	48,20	48,99	3M	1.406
20/02/2026	-0,22%	-0,11	48,85	49,10	48,67	49,40	3M	310
19/02/2026	-0,49%	-0,24	48,96	49,20	48,80	49,40	5M	1.572
18/02/2026	0,72%	0,35	49,20	49,63	48,85	49,63	1M	369
13/02/2026	0,29%	0,14	48,85	48,71	48,59	49,42	9M	1.920
12/02/2026	-0,94%	-0,46	48,71	49,41	48,67	49,41	3M	412
11/02/2026	-0,43%	-0,21	49,17	49,40	49,12	49,58	2M	316
10/02/2026	-0,16%	-0,08	49,38	49,46	49,38	49,83	5M	2.210
09/02/2026	-0,08%	-0,04	49,46	49,25	48,95	49,68	7M	934
06/02/2026	1,02%	0,50	49,50	49,14	48,86	49,77	3M	280
05/02/2026	-0,83%	-0,41	49,00	49,69	48,81	49,69	3M	2.513
04/02/2026	-0,42%	-0,21	49,41	49,62	49,20	49,70	2M	536
03/02/2026	-1,31%	-0,66	49,62	50,28	49,23	50,28	189M	997
02/02/2026	0,46%	0,23	50,28	50,04	49,62	50,36	3M	697
30/01/2026	1,11%	0,55	50,05	49,50	49,33	50,17	8M	2.745
29/01/2026	-0,24%	-0,12	49,50	49,86	49,20	49,86	14M	996
28/01/2026	0,14%	0,07	49,62	49,70	49,60	49,96	15M	6.278
27/01/2026	-1,33%	-0,67	49,55	50,14	49,50	50,14	4M	273
26/01/2026	0,24%	0,12	50,22	50,09	49,56	50,35	2M	517
23/01/2026	0,66%	0,33	50,10	50,23	49,82	50,25	7M	535
22/01/2026	-87,57%	-350,72	49,77	50,15	49,73	50,60	3M	349
21/01/2026	0,26%	1,05	400,49	397,00	396,68	402,01	9M	1.023
20/01/2026	-1,84%	-7,48	399,44	404,20	399,44	404,30	1M	230
19/01/2026	-0,16%	-0,67	406,92	406,66	403,15	406,92	2M	304
16/01/2026	-0,08%	-0,31	407,59	408,79	407,59	410,71	1M	114
15/01/2026	-0,15%	-0,60	407,90	409,99	407,90	411,14	2M	135
14/01/2026	-0,22%	-0,90	408,50	409,98	405,55	409,98	8M	232
13/01/2026	-0,16%	-0,65	409,40	412,53	408,44	412,53	15M	112
12/01/2026	0,33%	1,33	410,05	408,37	407,00	410,97	2M	251
09/01/2026	0,25%	1,00	408,72	408,80	404,70	409,60	1M	145
08/01/2026	-0,01%	-0,03	407,72	407,00	406,66	409,30	2M	1.321
07/01/2026	-0,10%	-0,40	407,75	409,01	407,75	411,48	2M	1.706
06/01/2026	0,02%	0,10	408,15	409,50	405,98	409,52	11M	171
05/01/2026	0,14%	0,59	408,05	409,00	407,55	411,64	3M	181
02/01/2026	-1,26%	-5,18	407,46	411,19	405,12	411,19	6M	183
30/12/2025	-2,13%	-8,96	412,64	417,48	412,64	418,56	9M	181
29/12/2025	0,38%	1,60	421,60	420,30	419,57	421,71	6M	140
26/12/2025	0,63%	2,61	420,00	418,40	417,96	421,81	6M	161
23/12/2025	-0,49%	-2,07	417,39	418,00	416,55	423,67	3M	264
22/12/2025	1,25%	5,16	419,46	414,30	412,53	420,78	12M	333
19/12/2025	1,29%	5,28	414,30	411,88	409,03	414,30	13M	186
18/12/2025	0,81%	3,30	409,02	409,00	408,88	411,46	2M	148
17/12/2025	-0,20%	-0,81	405,72	409,13	405,71	411,00	8M	724
16/12/2025	0,62%	2,51	406,53	405,53	404,22	407,49	2M	152
15/12/2025	-0,13%	-0,53	404,02	404,00	402,86	405,82	3M	192
12/12/2025	-0,93%	-3,79	404,55	408,80	402,98	408,80	2M	112
11/12/2025	-0,91%	-3,73	408,34	409,99	405,44	411,91	6M	152
10/12/2025	1,27%	5,17	412,07	406,90	406,68	412,49	9M	562
09/12/2025	0,06%	0,25	406,90	409,50	406,90	411,48	2M	135
08/12/2025	-0,66%	-2,70	406,65	408,00	405,25	410,44	8M	278
05/12/2025	2,79%	11,10	409,35	398,50	397,57	413,68	8M	486
04/12/2025	0,11%	0,44	398,25	397,80	396,00	398,75	1M	381
03/12/2025	-0,01%	-0,03	397,81	398,00	395,56	399,30	4M	723
02/12/2025	-0,34%	-1,36	397,84	399,87	397,82	400,67	1M	126
01/12/2025	-0,10%	-0,40	399,20	398,76	395,50	401,27	4M	195
28/11/2025	0,23%	0,90	399,60	399,54	395,89	400,00	7M	1.863
27/11/2025	0,39%	1,56	398,70	397,15	397,15	399,86	657K	335
26/11/2025	-0,25%	-1,01	397,14	398,50	397,14	400,00	51M	538
25/11/2025	0,85%	3,34	398,15	394,00	390,27	398,51	3M	191
24/11/2025	1,29%	5,04	394,81	391,24	390,51	395,99	7M	263
21/11/2025	0,69%	2,67	389,77	384,08	384,08	393,09	15M	208
19/11/2025	0,55%	2,10	387,10	385,93	385,93	389,51	5M	188
18/11/2025	-0,89%	-3,45	385,00	390,33	384,10	390,33	5M	155
17/11/2025	-0,38%	-1,50	388,45	390,10	387,17	392,00	3M	161
14/11/2025	-0,06%	-0,22	389,95	387,00	382,19	391,67	10M	354
13/11/2025	-1,57%	-6,21	390,17	395,00	390,00	395,18	1M	414
12/11/2025	0,48%	1,88	396,38	394,51	394,51	397,75	4M	108
11/11/2025	-0,32%	-1,25	394,50	395,26	392,01	395,27	988K	140
10/11/2025	0,90%	3,52	395,75	393,70	393,70	396,77	8M	192
07/11/2025	-0,23%	-0,89	392,23	392,51	387,63	392,65	4M	164
06/11/2025	-1,14%	-4,53	393,12	397,56	392,98	397,58	4M	338
05/11/2025	-0,50%	-2,00	397,65	398,80	393,25	400,12	16M	224
04/11/2025	-0,37%	-1,50	399,65	400,87	398,50	401,32	28M	1.691
03/11/2025	-0,16%	-0,64	401,15	401,96	399,50	402,12	3M	229
31/10/2025	0,20%	0,79	401,79	403,32	400,60	405,00	11M	1.845
30/10/2025	-0,66%	-2,65	401,00	404,99	401,00	405,00	156M	1.634
29/10/2025	0,05%	0,20	403,65	404,09	401,46	404,50	1M	260
28/10/2025	0,09%	0,37	403,45	403,42	402,61	404,99	153M	1.562
27/10/2025	0,78%	3,10	403,08	401,00	400,75	404,00	4M	83
24/10/2025	0,94%	3,73	399,98	397,79	397,36	400,88	2M	164
23/10/2025	0,34%	1,35	396,25	394,70	393,30	397,51	2M	95
22/10/2025	-0,38%	-1,50	394,90	395,12	393,21	396,89	2M	101
21/10/2025	0,34%	1,33	396,40	395,90	395,42	397,40	4M	132
20/10/2025	0,39%	1,52	395,07	393,70	392,17	395,94	1M	253
17/10/2025	-0,10%	-0,38	393,55	395,11	390,86	395,11	2M	217
16/10/2025	-1,10%	-4,39	393,93	398,99	393,12	399,00	2M	94
15/10/2025	0,35%	1,37	398,32	399,10	395,01	399,83	2M	232
14/10/2025	0,04%	0,15	396,95	395,50	394,78	399,00	12M	2.537
13/10/2025	0,72%	2,85	396,80	396,00	394,00	398,10	6M	93
10/10/2025	-0,35%	-1,40	393,95	396,13	393,95	403,67	8M	174
09/10/2025	0,27%	1,05	395,35	394,59	393,69	395,35	1M	116
08/10/2025	0,42%	1,65	394,30	392,45	390,95	395,19	594K	87
07/10/2025	0,49%	1,90	392,65	392,01	389,39	394,89	13M	2.445
06/10/2025	-0,10%	-0,40	390,75	391,27	389,21	392,30	11M	2.311
03/10/2025	-0,14%	-0,55	391,15	391,85	390,35	394,59	13M	2.558
02/10/2025	-	-	391,70	389,96	389,96	393,09	14M	142

Date,Open,High,Low,Close,Volume
17-Apr-26,48.15,48.80,48.14,48.54,21127766
16-Apr-26,48.06,48.32,47.98,48.02,6477662
15-Apr-26,47.99,48.10,47.56,47.90,2067339
14-Apr-26,47.21,47.71,47.03,47.65,5001972
13-Apr-26,46.51,47.19,46.51,47.02,3155184
10-Apr-26,47.50,47.50,46.70,46.70,1417935
09-Apr-26,47.54,47.54,47.05,47.20,3001478
08-Apr-26,47.12,47.42,47.12,47.30,2096413
07-Apr-26,46.50,46.74,46.25,46.65,3013459
06-Apr-26,46.65,46.73,46.40,46.52,4832043
02-Apr-26,46.00,46.51,45.81,46.40,2760767
01-Apr-26,46.26,46.64,46.26,46.35,5042808
31-Mar-26,45.91,46.35,45.78,46.25,20015550
30-Mar-26,45.91,46.04,45.45,45.53,4137832
27-Mar-26,46.32,46.57,45.45,45.45,2192019
26-Mar-26,47.07,47.17,46.52,46.52,3105630
25-Mar-26,47.37,47.50,47.07,47.07,8282245
24-Mar-26,47.15,47.49,47.10,47.21,3040584
23-Mar-26,47.67,48.10,47.18,47.30,4172721
20-Mar-26,47.35,47.67,47.24,47.30,5505403
19-Mar-26,47.50,47.79,47.16,47.20,5481401
18-Mar-26,47.81,48.04,47.50,47.50,2848099
17-Mar-26,47.91,48.08,47.72,47.81,2357798
16-Mar-26,48.41,48.57,47.91,47.91,3224855
13-Mar-26,48.07,48.42,47.93,48.20,9873585
12-Mar-26,47.60,48.07,47.59,47.93,5200672
11-Mar-26,47.87,48.21,47.68,47.78,12852011
10-Mar-26,48.02,48.24,47.76,47.87,4941260
09-Mar-26,47.34,48.08,47.34,47.95,3600705
06-Mar-26,48.74,49.19,48.20,48.20,3015467
05-Mar-26,49.10,49.60,48.76,49.17,3881462
04-Mar-26,48.97,49.31,48.70,49.10,14804312
03-Mar-26,48.62,49.29,48.46,49.10,8199783
02-Mar-26,48.34,48.98,48.34,48.73,7158697
27-Feb-26,48.54,48.62,48.13,48.28,10842643
26-Feb-26,48.78,48.96,48.36,48.54,2967872
25-Feb-26,48.56,48.99,48.44,48.61,4403419
24-Feb-26,48.30,48.68,48.30,48.65,3617422
23-Feb-26,48.85,48.99,48.20,48.30,2889278
20-Feb-26,49.10,49.40,48.67,48.85,3086343
19-Feb-26,49.20,49.40,48.80,48.96,5063507
18-Feb-26,49.63,49.63,48.85,49.20,1023509
13-Feb-26,48.71,49.42,48.59,48.85,8844894
12-Feb-26,49.41,49.41,48.67,48.71,2592718
11-Feb-26,49.40,49.58,49.12,49.17,2206583
10-Feb-26,49.46,49.83,49.38,49.38,5268231
09-Feb-26,49.25,49.68,48.95,49.46,6632702
06-Feb-26,49.14,49.77,48.86,49.50,2933320
05-Feb-26,49.69,49.69,48.81,49.00,3345165
04-Feb-26,49.62,49.70,49.20,49.41,1640993
03-Feb-26,50.28,50.28,49.23,49.62,189062370
02-Feb-26,50.04,50.36,49.62,50.28,2568015
30-Jan-26,49.50,50.17,49.33,50.05,8322639
29-Jan-26,49.86,49.86,49.20,49.50,14115363
28-Jan-26,49.70,49.96,49.60,49.62,14695896
27-Jan-26,50.14,50.14,49.50,49.55,3883880
26-Jan-26,50.09,50.35,49.56,50.22,2320004
23-Jan-26,50.23,50.25,49.82,50.10,6668456
22-Jan-26,50.15,50.60,49.73,49.77,2710887
21-Jan-26,397.00,402.01,396.68,400.49,8833372
20-Jan-26,404.20,404.30,399.44,399.44,1246458
19-Jan-26,406.66,406.92,403.15,406.92,1575623
16-Jan-26,408.79,410.71,407.59,407.59,1375159
15-Jan-26,409.99,411.14,407.90,407.90,1780773
14-Jan-26,409.98,409.98,405.55,408.50,7981448
13-Jan-26,412.53,412.53,408.44,409.40,15357445
12-Jan-26,408.37,410.97,407.00,410.05,2436713
09-Jan-26,408.80,409.60,404.70,408.72,1242856
08-Jan-26,407.00,409.30,406.66,407.72,1876152
07-Jan-26,409.01,411.48,407.75,407.75,1674739
06-Jan-26,409.50,409.52,405.98,408.15,10731253
05-Jan-26,409.00,411.64,407.55,408.05,2916475
02-Jan-26,411.19,411.19,405.12,407.46,6091432
30-Dec-25,417.48,418.56,412.64,412.64,8786326
29-Dec-25,420.30,421.71,419.57,421.60,6229454
26-Dec-25,418.40,421.81,417.96,420.00,5563842
23-Dec-25,418.00,423.67,416.55,417.39,2522601
22-Dec-25,414.30,420.78,412.53,419.46,12335658
19-Dec-25,411.88,414.30,409.03,414.30,13304310
18-Dec-25,409.00,411.46,408.88,409.02,2045160
17-Dec-25,409.13,411.00,405.71,405.72,8251799
16-Dec-25,405.53,407.49,404.22,406.53,1809880
15-Dec-25,404.00,405.82,402.86,404.02,3265688
12-Dec-25,408.80,408.80,402.98,404.55,2449611
11-Dec-25,409.99,411.91,405.44,408.34,5670928
10-Dec-25,406.90,412.49,406.68,412.07,8933698
09-Dec-25,409.50,411.48,406.90,406.90,2150663
08-Dec-25,408.00,410.44,405.25,406.65,8139059
05-Dec-25,398.50,413.68,397.57,409.35,7724897
04-Dec-25,397.80,398.75,396.00,398.25,1047736
03-Dec-25,398.00,399.30,395.56,397.81,4365141
02-Dec-25,399.87,400.67,397.82,397.84,1322688
01-Dec-25,398.76,401.27,395.50,399.20,4015212
28-Nov-25,399.54,400.00,395.89,399.60,7132175
27-Nov-25,397.15,399.86,397.15,398.70,657352
26-Nov-25,398.50,400.00,397.14,397.14,51278712
25-Nov-25,394.00,398.51,390.27,398.15,2599934
24-Nov-25,391.24,395.99,390.51,394.81,6730532
21-Nov-25,384.08,393.09,384.08,389.77,14825457
19-Nov-25,385.93,389.51,385.93,387.10,5209187
18-Nov-25,390.33,390.33,384.10,385.00,4730880
17-Nov-25,390.10,392.00,387.17,388.45,2773391
14-Nov-25,387.00,391.67,382.19,389.95,9698076
13-Nov-25,395.00,395.18,390.00,390.17,1403227
12-Nov-25,394.51,397.75,394.51,396.38,3887625
11-Nov-25,395.26,395.27,392.01,394.50,987904
10-Nov-25,393.70,396.77,393.70,395.75,7669184
07-Nov-25,392.51,392.65,387.63,392.23,4095298
06-Nov-25,397.56,397.58,392.98,393.12,4428097
05-Nov-25,398.80,400.12,393.25,397.65,16068268
04-Nov-25,400.87,401.32,398.50,399.65,27772849
03-Nov-25,401.96,402.12,399.50,401.15,3113617
31-Oct-25,403.32,405.00,400.60,401.79,11474112
30-Oct-25,404.99,405.00,401.00,401.00,155702952
29-Oct-25,404.09,404.50,401.46,403.65,1173041
28-Oct-25,403.42,404.99,402.61,403.45,153385202
27-Oct-25,401.00,404.00,400.75,403.08,3774799
24-Oct-25,397.79,400.88,397.36,399.98,1914519
23-Oct-25,394.70,397.51,393.30,396.25,1914609
22-Oct-25,395.12,396.89,393.21,394.90,1533054
21-Oct-25,395.90,397.40,395.42,396.40,3855033
20-Oct-25,393.70,395.94,392.17,395.07,1368223
17-Oct-25,395.11,395.11,390.86,393.55,1538095
16-Oct-25,398.99,399.00,393.12,393.93,1909771
15-Oct-25,399.10,399.83,395.01,398.32,2228774
14-Oct-25,395.50,399.00,394.78,396.95,11623946
13-Oct-25,396.00,398.10,394.00,396.80,5535241
10-Oct-25,396.13,403.67,393.95,393.95,7806544
09-Oct-25,394.59,395.35,393.69,395.35,1426588
08-Oct-25,392.45,395.19,390.95,394.30,593706
07-Oct-25,392.01,394.89,389.39,392.65,12944308
06-Oct-25,391.27,392.30,389.21,390.75,10903649
03-Oct-25,391.85,394.59,390.35,391.15,12907266
02-Oct-25,389.96,393.09,389.96,391.70,13825325

*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: SPXI11