Cotação atual, histórico e gráfico do papel: SPXI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 0,23% | 0,24 | 106,67 | 106,72 | 106,67 | 107,00 | 367K | 11 |
| 14/02/2019 | -1,23% | -1,32 | 106,43 | 107,75 | 106,43 | 107,75 | 251K | 11 |
| 13/02/2019 | 1,62% | 1,72 | 107,75 | 106,00 | 106,00 | 107,75 | 162K | 6 |
| 12/02/2019 | 0,46% | 0,49 | 106,03 | 106,09 | 105,73 | 106,09 | 148K | 5 |
| 11/02/2019 | 0,72% | 0,75 | 105,54 | 105,35 | 105,35 | 105,54 | 222K | 4 |
| 08/02/2019 | 0,75% | 0,78 | 104,79 | 104,45 | 104,45 | 104,79 | 32K | 3 |
| 07/02/2019 | -0,88% | -0,92 | 104,01 | 104,05 | 104,01 | 104,09 | 712K | 7 |
| 06/02/2019 | 0,88% | 0,92 | 104,93 | 105,00 | 104,87 | 105,24 | 346K | 14 |
| 05/02/2019 | 0,64% | 0,66 | 104,01 | 103,00 | 103,00 | 104,49 | 329K | 7 |
| 04/02/2019 | 1,00% | 1,02 | 103,35 | 102,70 | 102,70 | 103,53 | 549K | 13 |
| 01/02/2019 | 0,09% | 0,09 | 102,33 | 102,24 | 102,24 | 103,00 | 847K | 11 |
| 31/01/2019 | 0,00% | 0,00 | 102,24 | 105,79 | 101,53 | 105,79 | 2M | 16 |
| 30/01/2019 | 0,73% | 0,74 | 102,24 | 102,97 | 102,24 | 102,97 | 9M | 7 |
| 29/01/2019 | -1,49% | -1,54 | 101,50 | 102,65 | 101,50 | 102,65 | 3M | 10 |
| 28/01/2019 | -0,16% | -0,16 | 103,04 | 106,50 | 102,63 | 106,50 | 1M | 12 |
| 24/01/2019 | 0,57% | 0,58 | 103,20 | 103,25 | 102,70 | 103,25 | 887K | 9 |
| 23/01/2019 | -0,69% | -0,71 | 102,62 | 104,30 | 102,62 | 104,30 | 2M | 6 |
| 22/01/2019 | -0,33% | -0,34 | 103,33 | 103,48 | 103,33 | 103,75 | 866K | 9 |
| 21/01/2019 | -0,02% | -0,02 | 103,67 | 103,69 | 103,67 | 103,69 | 365K | 2 |
| 18/01/2019 | 1,33% | 1,36 | 103,69 | 101,40 | 101,40 | 104,40 | 532K | 12 |
| 17/01/2019 | 0,92% | 0,93 | 102,33 | 103,40 | 101,98 | 103,40 | 322K | 6 |
| 16/01/2019 | 0,90% | 0,90 | 101,40 | 100,50 | 100,50 | 101,63 | 2M | 10 |
| 15/01/2019 | 1,18% | 1,17 | 100,50 | 100,35 | 100,35 | 101,00 | 742K | 8 |
| 14/01/2019 | -0,39% | -0,39 | 99,33 | 99,72 | 99,05 | 99,72 | 2M | 8 |
| 11/01/2019 | -0,14% | -0,14 | 99,72 | 99,73 | 99,55 | 99,73 | 432K | 5 |
| 10/01/2019 | 1,11% | 1,10 | 99,86 | 98,15 | 98,15 | 99,86 | 411K | 10 |
| 09/01/2019 | -0,25% | -0,25 | 98,76 | 98,60 | 98,60 | 99,18 | 414K | 7 |
| 08/01/2019 | 0,35% | 0,35 | 99,01 | 99,13 | 98,60 | 99,13 | 639K | 11 |
| 07/01/2019 | 1,29% | 1,26 | 98,66 | 101,09 | 97,44 | 101,09 | 8M | 15 |
| 04/01/2019 | 1,87% | 1,79 | 97,40 | 98,97 | 97,13 | 98,97 | 24K | 8 |
| 03/01/2019 | -2,79% | -2,74 | 95,61 | 97,00 | 95,61 | 97,00 | 4M | 15 |
| 02/01/2019 | -2,48% | -2,50 | 98,35 | 103,50 | 98,35 | 103,50 | 3M | 21 |
| 28/12/2018 | 3,64% | 3,54 | 100,85 | 100,32 | 100,32 | 101,13 | 10M | 10 |
| 27/12/2018 | -1,24% | -1,22 | 97,31 | 99,01 | 97,12 | 99,01 | 752K | 7 |
| 26/12/2018 | 0,52% | 0,51 | 98,53 | 98,02 | 95,38 | 98,53 | 1M | 12 |
| 21/12/2018 | -0,79% | -0,78 | 98,02 | 100,00 | 96,51 | 100,00 | 141K | 16 |
| 20/12/2018 | -3,14% | -3,20 | 98,80 | 101,87 | 97,96 | 101,87 | 315K | 12 |
| 19/12/2018 | -0,87% | -0,90 | 102,00 | 102,85 | 102,00 | 103,65 | 29K | 5 |
| 18/12/2018 | -0,68% | -0,70 | 102,90 | 103,84 | 102,90 | 103,84 | 268K | 6 |
| 17/12/2018 | -2,22% | -2,35 | 103,60 | 105,00 | 103,60 | 105,00 | 8K | 6 |
| 14/12/2018 | -0,69% | -0,74 | 105,95 | 106,01 | 105,50 | 106,75 | 54K | 9 |
| 13/12/2018 | -0,25% | -0,27 | 106,69 | 107,56 | 106,50 | 107,56 | 17K | 4 |
| 12/12/2018 | -0,18% | -0,19 | 106,96 | 109,00 | 106,96 | 109,00 | 9M | 5 |
| 11/12/2018 | 0,14% | 0,15 | 107,15 | 108,39 | 107,00 | 108,39 | 69K | 7 |
| 10/12/2018 | 0,31% | 0,33 | 107,00 | 106,65 | 106,65 | 107,18 | 26K | 5 |
| 07/12/2018 | -0,60% | -0,64 | 106,67 | 108,55 | 106,67 | 108,55 | 8M | 8 |
| 06/12/2018 | -2,45% | -2,69 | 107,31 | 107,10 | 107,10 | 107,31 | 273K | 3 |
| 05/12/2018 | 1,72% | 1,86 | 110,00 | 110,00 | 110,00 | 110,00 | 3K | 3 |
| 04/12/2018 | -2,19% | -2,42 | 108,14 | 110,02 | 108,14 | 110,02 | 652K | 6 |
| 03/12/2018 | 0,49% | 0,54 | 110,56 | 113,00 | 110,27 | 113,00 | 6M | 11 |
| 30/11/2018 | 0,20% | 0,22 | 110,02 | 109,80 | 109,64 | 110,02 | 5M | 12 |
| 29/11/2018 | 0,92% | 1,00 | 109,80 | 109,04 | 109,04 | 110,00 | 232K | 7 |
| 28/11/2018 | 1,21% | 1,30 | 108,80 | 107,50 | 107,50 | 110,00 | 39K | 6 |
| 27/11/2018 | -0,99% | -1,08 | 107,50 | 108,00 | 107,30 | 108,10 | 334K | 8 |
| 26/11/2018 | 6,58% | 6,70 | 108,58 | 103,54 | 103,54 | 108,60 | 50K | 14 |
| 23/11/2018 | -1,09% | -1,12 | 101,88 | 104,06 | 101,88 | 104,62 | 130K | 10 |
| 22/11/2018 | -1,67% | -1,75 | 103,00 | 103,38 | 101,56 | 104,50 | 42K | 10 |
| 21/11/2018 | -0,26% | -0,27 | 104,75 | 105,01 | 104,01 | 105,02 | 463K | 12 |
| 19/11/2018 | -1,37% | -1,46 | 105,02 | 106,50 | 105,02 | 106,50 | 131K | 11 |
| 16/11/2018 | 0,17% | 0,18 | 106,48 | 106,49 | 106,48 | 106,49 | 3K | 2 |
| 14/11/2018 | -1,12% | -1,20 | 106,30 | 106,85 | 105,97 | 106,85 | 1M | 7 |
| 13/11/2018 | 0,84% | 0,90 | 107,50 | 108,89 | 107,47 | 108,89 | 2M | 15 |
| 12/11/2018 | -0,97% | -1,04 | 106,60 | 107,11 | 106,49 | 107,15 | 2M | 7 |
| 09/11/2018 | -0,79% | -0,86 | 107,64 | 108,39 | 107,22 | 108,39 | 8M | 6 |
| 08/11/2018 | -0,09% | -0,10 | 108,50 | 109,50 | 108,50 | 115,00 | 116K | 13 |
| 07/11/2018 | 2,07% | 2,20 | 108,60 | 106,40 | 106,40 | 108,71 | 378K | 10 |
| 06/11/2018 | 0,38% | 0,40 | 106,40 | 103,02 | 103,02 | 107,05 | 90K | 15 |
| 05/11/2018 | 1,29% | 1,35 | 106,00 | 109,99 | 104,23 | 109,99 | 48K | 9 |
| 01/11/2018 | 0,06% | 0,06 | 104,65 | 104,37 | 104,37 | 104,73 | 3M | 14 |
| 31/10/2018 | 1,74% | 1,79 | 104,59 | 104,66 | 104,50 | 105,25 | 21M | 19 |
| 30/10/2018 | 1,13% | 1,15 | 102,80 | 101,90 | 101,90 | 102,80 | 211K | 17 |
| 29/10/2018 | 1,04% | 1,05 | 101,65 | 100,60 | 95,99 | 102,28 | 744K | 33 |
| 26/10/2018 | -2,94% | -3,05 | 100,60 | 104,00 | 100,00 | 104,00 | 1M | 25 |
| 25/10/2018 | 0,63% | 0,65 | 103,65 | 103,48 | 103,25 | 104,28 | 47K | 8 |
| 24/10/2018 | -1,90% | -1,99 | 103,00 | 105,00 | 103,00 | 105,00 | 301K | 10 |
| 23/10/2018 | -0,37% | -0,39 | 104,99 | 105,10 | 103,86 | 105,40 | 297K | 19 |
| 22/10/2018 | -1,10% | -1,17 | 105,38 | 105,82 | 105,01 | 105,82 | 392K | 15 |
| 19/10/2018 | -0,40% | -0,43 | 106,55 | 106,98 | 106,29 | 107,15 | 261K | 21 |
| 18/10/2018 | -0,30% | -0,32 | 106,98 | 107,00 | 106,17 | 107,20 | 96K | 19 |
| 17/10/2018 | -0,79% | -0,85 | 107,30 | 107,62 | 106,75 | 107,62 | 321K | 16 |
| 16/10/2018 | 1,62% | 1,72 | 108,15 | 106,43 | 106,31 | 108,15 | 127K | 19 |
| 15/10/2018 | -0,54% | -0,58 | 106,43 | 107,50 | 106,06 | 107,50 | 46K | 14 |
| 11/10/2018 | -1,65% | -1,79 | 107,01 | 108,51 | 106,70 | 108,51 | 95K | 18 |
| 10/10/2018 | -1,98% | -2,20 | 108,80 | 110,50 | 108,80 | 111,22 | 256K | 18 |
| 09/10/2018 | -1,38% | -1,55 | 111,00 | 111,00 | 110,59 | 111,85 | 160K | 13 |
| 08/10/2018 | -2,39% | -2,75 | 112,55 | 115,30 | 111,48 | 115,30 | 1M | 28 |
| 05/10/2018 | -1,58% | -1,85 | 115,30 | 116,45 | 115,00 | 116,45 | 440K | 16 |
| 04/10/2018 | -0,76% | -0,90 | 117,15 | 118,00 | 116,72 | 118,07 | 329K | 24 |
| 03/10/2018 | -0,92% | -1,10 | 118,05 | 119,15 | 116,44 | 119,15 | 1M | 40 |
| 02/10/2018 | -2,18% | -2,65 | 119,15 | 121,58 | 118,46 | 121,58 | 590K | 45 |
| 01/10/2018 | -0,09% | -0,11 | 121,80 | 125,81 | 121,40 | 125,90 | 1M | 67 |
| 28/09/2018 | 1,04% | 1,26 | 121,91 | 126,42 | 120,41 | 126,42 | 3M | 89 |
| 27/09/2018 | -0,62% | -0,75 | 120,65 | 120,83 | 120,00 | 121,16 | 417K | 21 |
| 26/09/2018 | -1,30% | -1,60 | 121,40 | 123,00 | 121,39 | 123,00 | 71K | 5 |
| 25/09/2018 | -0,40% | -0,50 | 123,00 | 124,64 | 123,00 | 124,67 | 57K | 7 |
| 24/09/2018 | 0,98% | 1,20 | 123,50 | 122,30 | 122,25 | 123,50 | 14K | 3 |
| 21/09/2018 | -1,09% | -1,35 | 122,30 | 122,20 | 122,16 | 122,30 | 59K | 3 |
| 20/09/2018 | -0,60% | -0,75 | 123,65 | 124,48 | 123,65 | 124,48 | 230K | 4 |
| 19/09/2018 | -0,20% | -0,25 | 124,40 | 124,00 | 123,92 | 124,40 | 15K | 3 |
| 18/09/2018 | 0,97% | 1,20 | 124,65 | 124,31 | 124,31 | 124,65 | 15K | 4 |
| 17/09/2018 | -1,56% | -1,95 | 123,45 | 125,40 | 123,45 | 125,40 | 82K | 7 |
Date,Open,High,Low,Close,Volume
15-Feb-19,106.72,107.00,106.67,106.67,367197
14-Feb-19,107.75,107.75,106.43,106.43,251320
13-Feb-19,106.00,107.75,106.00,107.75,162424
12-Feb-19,106.09,106.09,105.73,106.03,148238
11-Feb-19,105.35,105.54,105.35,105.54,221624
08-Feb-19,104.45,104.79,104.45,104.79,32481
07-Feb-19,104.05,104.09,104.01,104.01,711561
06-Feb-19,105.00,105.24,104.87,104.93,345507
05-Feb-19,103.00,104.49,103.00,104.01,328647
04-Feb-19,102.70,103.53,102.70,103.35,548689
01-Feb-19,102.24,103.00,102.24,102.33,846641
31-Jan-19,105.79,105.79,101.53,102.24,2065780
30-Jan-19,102.97,102.97,102.24,102.24,8829475
29-Jan-19,102.65,102.65,101.50,101.50,2595391
28-Jan-19,106.50,106.50,102.63,103.04,1010839
24-Jan-19,103.25,103.25,102.70,103.20,887492
23-Jan-19,104.30,104.30,102.62,102.62,2252316
22-Jan-19,103.48,103.75,103.33,103.33,865954
21-Jan-19,103.69,103.69,103.67,103.67,364918
18-Jan-19,101.40,104.40,101.40,103.69,531740
17-Jan-19,103.40,103.40,101.98,102.33,322339
16-Jan-19,100.50,101.63,100.50,101.40,1549390
15-Jan-19,100.35,101.00,100.35,100.50,741717
14-Jan-19,99.72,99.72,99.05,99.33,1505866
11-Jan-19,99.73,99.73,99.55,99.72,431736
10-Jan-19,98.15,99.86,98.15,99.86,411223
09-Jan-19,98.60,99.18,98.60,98.76,413874
08-Jan-19,99.13,99.13,98.60,99.01,638826
07-Jan-19,101.09,101.09,97.44,98.66,8153303
04-Jan-19,98.97,98.97,97.13,97.40,24449
03-Jan-19,97.00,97.00,95.61,95.61,3698011
02-Jan-19,103.50,103.50,98.35,98.35,2671407
28-Dec-18,100.32,101.13,100.32,100.85,10254923
27-Dec-18,99.01,99.01,97.12,97.31,751559
26-Dec-18,98.02,98.53,95.38,98.53,1343659
21-Dec-18,100.00,100.00,96.51,98.02,140576
20-Dec-18,101.87,101.87,97.96,98.80,314537
19-Dec-18,102.85,103.65,102.00,102.00,28923
18-Dec-18,103.84,103.84,102.90,102.90,267865
17-Dec-18,105.00,105.00,103.60,103.60,8346
14-Dec-18,106.01,106.75,105.50,105.95,53983
13-Dec-18,107.56,107.56,106.50,106.69,17108
12-Dec-18,109.00,109.00,106.96,106.96,9171840
11-Dec-18,108.39,108.39,107.00,107.15,68757
10-Dec-18,106.65,107.18,106.65,107.00,25664
07-Dec-18,108.55,108.55,106.67,106.67,7846242
06-Dec-18,107.10,107.31,107.10,107.31,272563
05-Dec-18,110.00,110.00,110.00,110.00,3300
04-Dec-18,110.02,110.02,108.14,108.14,652120
03-Dec-18,113.00,113.00,110.27,110.56,5931970
30-Nov-18,109.80,110.02,109.64,110.02,4501095
29-Nov-18,109.04,110.00,109.04,109.80,231645
28-Nov-18,107.50,110.00,107.50,108.80,39113
27-Nov-18,108.00,108.10,107.30,107.50,333749
26-Nov-18,103.54,108.60,103.54,108.58,49580
23-Nov-18,104.06,104.62,101.88,101.88,129637
22-Nov-18,103.38,104.50,101.56,103.00,42127
21-Nov-18,105.01,105.02,104.01,104.75,462539
19-Nov-18,106.50,106.50,105.02,105.02,131493
16-Nov-18,106.49,106.49,106.48,106.48,3194
14-Nov-18,106.85,106.85,105.97,106.30,1002378
13-Nov-18,108.89,108.89,107.47,107.50,2047899
12-Nov-18,107.11,107.15,106.49,106.60,2491754
09-Nov-18,108.39,108.39,107.22,107.64,8182597
08-Nov-18,109.50,115.00,108.50,108.50,115823
07-Nov-18,106.40,108.71,106.40,108.60,377875
06-Nov-18,103.02,107.05,103.02,106.40,90402
05-Nov-18,109.99,109.99,104.23,106.00,47949
01-Nov-18,104.37,104.73,104.37,104.65,2643350
31-Oct-18,104.66,105.25,104.50,104.59,21035430
30-Oct-18,101.90,102.80,101.90,102.80,211137
29-Oct-18,100.60,102.28,95.99,101.65,744124
26-Oct-18,104.00,104.00,100.00,100.60,1186555
25-Oct-18,103.48,104.28,103.25,103.65,46691
24-Oct-18,105.00,105.00,103.00,103.00,301369
23-Oct-18,105.10,105.40,103.86,104.99,296601
22-Oct-18,105.82,105.82,105.01,105.38,391530
19-Oct-18,106.98,107.15,106.29,106.55,261196
18-Oct-18,107.00,107.20,106.17,106.98,96085
17-Oct-18,107.62,107.62,106.75,107.30,321226
16-Oct-18,106.43,108.15,106.31,108.15,127195
15-Oct-18,107.50,107.50,106.06,106.43,45944
11-Oct-18,108.51,108.51,106.70,107.01,94536
10-Oct-18,110.50,111.22,108.80,108.80,256181
09-Oct-18,111.00,111.85,110.59,111.00,159645
08-Oct-18,115.30,115.30,111.48,112.55,1023728
05-Oct-18,116.45,116.45,115.00,115.30,440419
04-Oct-18,118.00,118.07,116.72,117.15,328702
03-Oct-18,119.15,119.15,116.44,118.05,1139274
02-Oct-18,121.58,121.58,118.46,119.15,589539
01-Oct-18,125.81,125.90,121.40,121.80,1269071
28-Sep-18,126.42,126.42,120.41,121.91,2599026
27-Sep-18,120.83,121.16,120.00,120.65,416945
26-Sep-18,123.00,123.00,121.39,121.40,70575
25-Sep-18,124.64,124.67,123.00,123.00,56966
24-Sep-18,122.30,123.50,122.25,123.50,13510
21-Sep-18,122.20,122.30,122.16,122.30,58678
20-Sep-18,124.48,124.48,123.65,123.65,230214
19-Sep-18,124.00,124.40,123.92,124.40,14919
18-Sep-18,124.31,124.65,124.31,124.65,14952
17-Sep-18,125.40,125.40,123.45,123.45,81948
14-Sep-18,125.69,126.00,125.30,125.40,81948
13-Sep-18,125.01,126.10,125.01,126.10,81948
12-Sep-18,123.40,124.00,123.40,124.00,81948
11-Sep-18,124.35,124.36,124.10,124.10,81948
10-Sep-18,121.96,121.96,121.96,121.96,81948
06-Sep-18,123.96,123.96,121.62,121.62,81948
05-Sep-18,124.37,124.37,123.41,123.96,81948
04-Sep-18,124.10,125.00,124.10,124.37,81948
03-Sep-18,124.00,124.00,123.50,123.50,81948
31-Aug-18,124.30,124.30,121.96,122.10,81948
30-Aug-18,125.35,126.35,124.40,124.40,81948
29-Aug-18,126.70,126.70,124.00,124.05,81948
28-Aug-18,123.72,124.13,123.61,123.62,81948
27-Aug-18,121.60,122.56,121.37,122.10,81948
24-Aug-18,121.55,122.51,121.10,121.80,81948
23-Aug-18,120.13,121.74,120.13,121.60,81948
22-Aug-18,120.44,121.09,120.00,120.00,81948
21-Aug-18,118.33,119.41,118.10,119.40,81948
20-Aug-18,116.45,117.23,116.25,116.80,81948
17-Aug-18,115.71,115.71,115.25,115.25,81948
16-Aug-18,114.99,114.99,114.45,114.45,81948
15-Aug-18,113.63,113.63,113.35,113.35,81948
14-Aug-18,114.01,114.15,113.59,113.61,81948
13-Aug-18,114.43,114.43,113.28,113.28,81948
10-Aug-18,113.16,113.17,112.99,112.99,81948
08-Aug-18,110.54,110.93,110.54,110.93,81948
07-Aug-18,111.21,111.21,111.05,111.05,81948
06-Aug-18,109.15,109.90,109.15,109.65,81948
03-Aug-18,109.50,109.50,108.25,108.25,81948
02-Aug-18,108.60,109.91,108.60,109.91,81948
01-Aug-18,108.51,109.05,108.51,109.05,81948
31-Jul-18,109.20,109.55,109.20,109.55,81948
30-Jul-18,108.00,108.00,107.90,107.90,81948
*exoneração de responsabilidade