Cotação atual, histórico e gráfico do papel: SPXI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/08/2019 | 1,41% | 1,68 | 120,62 | 118,90 | 118,90 | 121,98 | 305K | 134 |
| 15/08/2019 | -0,92% | -1,10 | 118,94 | 120,00 | 118,38 | 120,00 | 202K | 17 |
| 14/08/2019 | -1,34% | -1,63 | 120,04 | 120,56 | 119,27 | 121,00 | 1M | 438 |
| 13/08/2019 | 1,30% | 1,56 | 121,67 | 120,00 | 120,00 | 121,67 | 253K | 16 |
| 12/08/2019 | -0,22% | -0,27 | 120,11 | 118,91 | 118,90 | 121,35 | 96K | 15 |
| 09/08/2019 | -0,28% | -0,34 | 120,38 | 121,28 | 119,24 | 121,28 | 85K | 12 |
| 08/08/2019 | 0,67% | 0,80 | 120,72 | 119,47 | 119,47 | 120,72 | 60K | 9 |
| 07/08/2019 | 0,56% | 0,67 | 119,92 | 118,30 | 118,30 | 119,92 | 36K | 9 |
| 06/08/2019 | 1,53% | 1,80 | 119,25 | 118,00 | 118,00 | 119,25 | 161K | 12 |
| 05/08/2019 | -1,26% | -1,50 | 117,45 | 120,00 | 116,83 | 121,00 | 530K | 26 |
| 02/08/2019 | -0,19% | -0,23 | 118,95 | 118,56 | 118,17 | 119,18 | 385K | 13 |
| 01/08/2019 | 0,58% | 0,69 | 119,18 | 118,51 | 118,46 | 120,48 | 45M | 72 |
| 31/07/2019 | -0,70% | -0,83 | 118,49 | 119,32 | 117,78 | 119,32 | 229K | 29 |
| 30/07/2019 | 0,02% | 0,02 | 119,32 | 119,30 | 118,77 | 119,32 | 62K | 12 |
| 29/07/2019 | 0,08% | 0,10 | 119,30 | 119,70 | 119,05 | 119,70 | 1M | 16 |
| 26/07/2019 | 0,46% | 0,55 | 119,20 | 118,65 | 118,65 | 119,20 | 67K | 9 |
| 25/07/2019 | -0,11% | -0,13 | 118,65 | 119,26 | 118,37 | 119,26 | 364K | 16 |
| 24/07/2019 | 0,22% | 0,26 | 118,78 | 117,58 | 117,58 | 118,78 | 191K | 84 |
| 23/07/2019 | 1,71% | 1,99 | 118,52 | 116,53 | 113,58 | 118,52 | 889K | 289 |
| 22/07/2019 | 0,01% | 0,01 | 116,53 | 118,20 | 116,02 | 118,20 | 692K | 279 |
| 19/07/2019 | -0,21% | -0,24 | 116,52 | 118,20 | 116,52 | 118,20 | 716K | 253 |
| 18/07/2019 | -0,38% | -0,45 | 116,76 | 117,20 | 116,17 | 117,20 | 4M | 122 |
| 17/07/2019 | -0,63% | -0,74 | 117,21 | 117,50 | 117,16 | 117,78 | 20K | 11 |
| 16/07/2019 | -0,25% | -0,30 | 117,95 | 118,25 | 117,78 | 118,25 | 459K | 175 |
| 15/07/2019 | 0,71% | 0,83 | 118,25 | 119,00 | 117,50 | 119,00 | 487K | 208 |
| 12/07/2019 | -0,03% | -0,03 | 117,42 | 117,45 | 117,09 | 117,46 | 2M | 109 |
| 11/07/2019 | 0,18% | 0,21 | 117,45 | 116,00 | 116,00 | 117,96 | 978K | 272 |
| 10/07/2019 | -0,93% | -1,10 | 117,24 | 117,92 | 116,92 | 117,92 | 914K | 240 |
| 08/07/2019 | -0,72% | -0,86 | 118,34 | 118,10 | 117,83 | 118,34 | 826K | 262 |
| 05/07/2019 | -0,25% | -0,30 | 119,20 | 119,90 | 118,52 | 119,90 | 146K | 18 |
| 04/07/2019 | -0,42% | -0,50 | 119,50 | 120,00 | 118,51 | 120,00 | 24K | 10 |
| 03/07/2019 | 0,39% | 0,47 | 120,00 | 120,00 | 119,30 | 120,49 | 159K | 17 |
| 02/07/2019 | 0,51% | 0,61 | 119,53 | 117,01 | 117,01 | 119,53 | 127K | 14 |
| 01/07/2019 | 1,03% | 1,21 | 118,92 | 116,71 | 116,71 | 118,92 | 1M | 414 |
| 28/06/2019 | 1,17% | 1,36 | 117,71 | 117,00 | 116,80 | 118,02 | 709K | 179 |
| 27/06/2019 | -0,64% | -0,75 | 116,35 | 117,09 | 116,35 | 117,71 | 586K | 217 |
| 26/06/2019 | -0,17% | -0,20 | 117,10 | 118,02 | 117,06 | 118,02 | 793K | 204 |
| 25/06/2019 | -0,35% | -0,41 | 117,30 | 118,03 | 117,23 | 118,03 | 780K | 331 |
| 24/06/2019 | -0,06% | -0,07 | 117,71 | 118,03 | 117,57 | 118,03 | 941K | 342 |
| 21/06/2019 | 0,14% | 0,16 | 117,78 | 119,90 | 117,54 | 120,99 | 606K | 204 |
| 19/06/2019 | -0,04% | -0,05 | 117,62 | 117,75 | 117,39 | 118,20 | 621K | 59 |
| 18/06/2019 | 0,27% | 0,32 | 117,67 | 117,36 | 117,36 | 117,76 | 348K | 37 |
| 17/06/2019 | -0,09% | -0,10 | 117,35 | 117,79 | 117,15 | 118,34 | 1M | 62 |
| 14/06/2019 | 1,03% | 1,20 | 117,45 | 116,65 | 116,64 | 117,84 | 239K | 52 |
| 13/06/2019 | 0,21% | 0,24 | 116,25 | 115,81 | 115,74 | 116,25 | 2M | 255 |
| 12/06/2019 | -0,01% | -0,01 | 116,01 | 115,87 | 115,30 | 116,12 | 382K | 13 |
| 11/06/2019 | -0,94% | -1,10 | 116,02 | 117,12 | 115,58 | 117,18 | 358K | 35 |
| 10/06/2019 | 0,75% | 0,87 | 117,12 | 120,00 | 116,77 | 120,00 | 151K | 22 |
| 07/06/2019 | 0,77% | 0,89 | 116,25 | 115,36 | 115,35 | 116,25 | 438K | 21 |
| 06/06/2019 | 0,88% | 1,01 | 115,36 | 114,35 | 114,20 | 115,36 | 463K | 44 |
| 05/06/2019 | 1,29% | 1,46 | 114,35 | 113,27 | 112,96 | 114,41 | 3M | 324 |
| 04/06/2019 | 1,68% | 1,86 | 112,89 | 111,87 | 111,60 | 112,89 | 2M | 143 |
| 03/06/2019 | -1,23% | -1,38 | 111,03 | 112,40 | 110,85 | 112,40 | 1M | 107 |
| 31/05/2019 | -2,71% | -3,13 | 112,41 | 115,45 | 112,41 | 115,45 | 8M | 205 |
| 30/05/2019 | 0,46% | 0,53 | 115,54 | 115,76 | 114,80 | 115,79 | 1M | 116 |
| 29/05/2019 | -2,04% | -2,39 | 115,01 | 117,01 | 114,90 | 117,01 | 3M | 247 |
| 28/05/2019 | -0,29% | -0,34 | 117,40 | 118,73 | 117,40 | 118,92 | 1M | 114 |
| 27/05/2019 | -0,57% | -0,68 | 117,74 | 118,45 | 117,59 | 118,99 | 70K | 18 |
| 24/05/2019 | -0,41% | -0,49 | 118,42 | 119,61 | 118,25 | 119,64 | 970K | 63 |
| 23/05/2019 | -1,24% | -1,49 | 118,91 | 119,87 | 118,17 | 119,87 | 998K | 289 |
| 22/05/2019 | -0,22% | -0,27 | 120,40 | 121,00 | 119,28 | 121,00 | 568K | 24 |
| 21/05/2019 | -0,67% | -0,82 | 120,67 | 122,30 | 120,67 | 122,30 | 535K | 96 |
| 20/05/2019 | -0,26% | -0,32 | 121,49 | 121,81 | 121,00 | 122,17 | 429K | 35 |
| 17/05/2019 | 0,64% | 0,78 | 121,81 | 121,50 | 121,50 | 123,15 | 465K | 56 |
| 16/05/2019 | 2,13% | 2,52 | 121,03 | 120,99 | 119,49 | 121,19 | 1M | 100 |
| 15/05/2019 | 0,95% | 1,11 | 118,51 | 118,00 | 117,89 | 118,85 | 454K | 21 |
| 14/05/2019 | 0,76% | 0,88 | 117,40 | 117,01 | 116,91 | 118,02 | 939K | 96 |
| 13/05/2019 | -1,28% | -1,51 | 116,52 | 117,58 | 116,25 | 117,58 | 1M | 109 |
| 10/05/2019 | -0,11% | -0,13 | 118,03 | 119,00 | 116,80 | 119,00 | 43M | 390 |
| 09/05/2019 | 0,20% | 0,23 | 118,16 | 117,93 | 117,35 | 118,16 | 2M | 309 |
| 08/05/2019 | -1,07% | -1,27 | 117,93 | 119,20 | 117,70 | 119,20 | 1M | 128 |
| 07/05/2019 | -1,28% | -1,54 | 119,20 | 120,74 | 118,57 | 120,74 | 8M | 155 |
| 06/05/2019 | 0,12% | 0,15 | 120,74 | 122,49 | 119,77 | 122,49 | 855K | 164 |
| 03/05/2019 | 0,30% | 0,36 | 120,59 | 120,45 | 120,25 | 121,01 | 522K | 131 |
| 02/05/2019 | 0,34% | 0,41 | 120,23 | 120,50 | 119,64 | 121,01 | 2M | 27 |
| 30/04/2019 | -0,61% | -0,73 | 119,82 | 121,17 | 119,82 | 121,78 | 3M | 17 |
| 29/04/2019 | 0,28% | 0,34 | 120,55 | 120,72 | 120,30 | 122,00 | 3M | 1.224 |
| 26/04/2019 | -0,12% | -0,15 | 120,21 | 122,19 | 119,37 | 122,19 | 3M | 448 |
| 25/04/2019 | -0,86% | -1,04 | 120,36 | 122,97 | 120,01 | 122,97 | 884K | 99 |
| 24/04/2019 | 1,56% | 1,87 | 121,40 | 120,00 | 120,00 | 121,76 | 5M | 1.059 |
| 23/04/2019 | 0,51% | 0,61 | 119,53 | 119,99 | 119,47 | 120,50 | 187K | 28 |
| 22/04/2019 | 0,11% | 0,13 | 118,92 | 118,79 | 118,18 | 120,49 | 218K | 26 |
| 18/04/2019 | 0,05% | 0,06 | 118,79 | 120,49 | 118,28 | 120,49 | 425K | 27 |
| 17/04/2019 | 0,66% | 0,78 | 118,73 | 120,49 | 118,28 | 120,49 | 351K | 24 |
| 16/04/2019 | 0,98% | 1,14 | 117,95 | 117,70 | 117,55 | 118,14 | 233K | 27 |
| 15/04/2019 | -0,30% | -0,35 | 116,81 | 118,00 | 116,50 | 118,00 | 459K | 20 |
| 12/04/2019 | 1,24% | 1,43 | 117,16 | 116,50 | 116,50 | 117,50 | 749K | 46 |
| 11/04/2019 | 0,89% | 1,02 | 115,73 | 115,90 | 115,27 | 115,99 | 655K | 42 |
| 10/04/2019 | -0,58% | -0,67 | 114,71 | 115,88 | 114,50 | 115,88 | 612K | 35 |
| 09/04/2019 | -0,20% | -0,23 | 115,38 | 117,00 | 115,32 | 117,00 | 405K | 30 |
| 08/04/2019 | -0,82% | -0,95 | 115,61 | 116,04 | 115,55 | 116,09 | 348K | 28 |
| 05/04/2019 | 1,00% | 1,15 | 116,56 | 118,25 | 115,97 | 118,25 | 767K | 46 |
| 04/04/2019 | -0,40% | -0,46 | 115,41 | 118,36 | 115,02 | 118,36 | 1M | 67 |
| 03/04/2019 | 0,78% | 0,90 | 115,87 | 119,95 | 114,77 | 119,95 | 1M | 89 |
| 02/04/2019 | -0,19% | -0,22 | 114,97 | 115,09 | 114,90 | 115,56 | 446K | 73 |
| 01/04/2019 | 0,00% | 0,00 | 115,19 | 114,88 | 114,88 | 115,39 | 7M | 13 |
| 29/03/2019 | 0,95% | 1,08 | 115,19 | 114,99 | 114,08 | 115,22 | 6M | 26 |
| 28/03/2019 | -1,07% | -1,23 | 114,11 | 115,33 | 114,11 | 116,05 | 1M | 52 |
| 27/03/2019 | 1,58% | 1,79 | 115,34 | 115,00 | 114,43 | 115,34 | 851K | 70 |
| 26/03/2019 | 1,45% | 1,62 | 113,55 | 113,08 | 113,08 | 113,76 | 7K | 4 |
| 25/03/2019 | -1,80% | -2,05 | 111,93 | 112,61 | 111,93 | 113,01 | 2M | 29 |
Date,Open,High,Low,Close,Volume
16-Aug-19,118.90,121.98,118.90,120.62,304863
15-Aug-19,120.00,120.00,118.38,118.94,202379
14-Aug-19,120.56,121.00,119.27,120.04,1050967
13-Aug-19,120.00,121.67,120.00,121.67,253244
12-Aug-19,118.91,121.35,118.90,120.11,96295
09-Aug-19,121.28,121.28,119.24,120.38,85278
08-Aug-19,119.47,120.72,119.47,120.72,60139
07-Aug-19,118.30,119.92,118.30,119.92,35663
06-Aug-19,118.00,119.25,118.00,119.25,161071
05-Aug-19,120.00,121.00,116.83,117.45,529555
02-Aug-19,118.56,119.18,118.17,118.95,384769
01-Aug-19,118.51,120.48,118.46,119.18,44553937
31-Jul-19,119.32,119.32,117.78,118.49,228861
30-Jul-19,119.30,119.32,118.77,119.32,61899
29-Jul-19,119.70,119.70,119.05,119.30,1067866
26-Jul-19,118.65,119.20,118.65,119.20,66674
25-Jul-19,119.26,119.26,118.37,118.65,364447
24-Jul-19,117.58,118.78,117.58,118.78,190544
23-Jul-19,116.53,118.52,113.58,118.52,889177
22-Jul-19,118.20,118.20,116.02,116.53,691701
19-Jul-19,118.20,118.20,116.52,116.52,715519
18-Jul-19,117.20,117.20,116.17,116.76,4172427
17-Jul-19,117.50,117.78,117.16,117.21,19985
16-Jul-19,118.25,118.25,117.78,117.95,458785
15-Jul-19,119.00,119.00,117.50,118.25,487409
12-Jul-19,117.45,117.46,117.09,117.42,1720578
11-Jul-19,116.00,117.96,116.00,117.45,977945
10-Jul-19,117.92,117.92,116.92,117.24,913611
08-Jul-19,118.10,118.34,117.83,118.34,826071
05-Jul-19,119.90,119.90,118.52,119.20,146293
04-Jul-19,120.00,120.00,118.51,119.50,23856
03-Jul-19,120.00,120.49,119.30,120.00,159237
02-Jul-19,117.01,119.53,117.01,119.53,127427
01-Jul-19,116.71,118.92,116.71,118.92,1033417
28-Jun-19,117.00,118.02,116.80,117.71,708909
27-Jun-19,117.09,117.71,116.35,116.35,585945
26-Jun-19,118.02,118.02,117.06,117.10,793322
25-Jun-19,118.03,118.03,117.23,117.30,779837
24-Jun-19,118.03,118.03,117.57,117.71,940822
21-Jun-19,119.90,120.99,117.54,117.78,606341
19-Jun-19,117.75,118.20,117.39,117.62,620529
18-Jun-19,117.36,117.76,117.36,117.67,348201
17-Jun-19,117.79,118.34,117.15,117.35,1002674
14-Jun-19,116.65,117.84,116.64,117.45,238970
13-Jun-19,115.81,116.25,115.74,116.25,1669501
12-Jun-19,115.87,116.12,115.30,116.01,381626
11-Jun-19,117.12,117.18,115.58,116.02,358082
10-Jun-19,120.00,120.00,116.77,117.12,151387
07-Jun-19,115.36,116.25,115.35,116.25,438002
06-Jun-19,114.35,115.36,114.20,115.36,463207
05-Jun-19,113.27,114.41,112.96,114.35,2802476
04-Jun-19,111.87,112.89,111.60,112.89,1520193
03-Jun-19,112.40,112.40,110.85,111.03,1054141
31-May-19,115.45,115.45,112.41,112.41,8461090
30-May-19,115.76,115.79,114.80,115.54,1348102
29-May-19,117.01,117.01,114.90,115.01,2603421
28-May-19,118.73,118.92,117.40,117.40,1242081
27-May-19,118.45,118.99,117.59,117.74,69683
24-May-19,119.61,119.64,118.25,118.42,969585
23-May-19,119.87,119.87,118.17,118.91,997772
22-May-19,121.00,121.00,119.28,120.40,567733
21-May-19,122.30,122.30,120.67,120.67,535474
20-May-19,121.81,122.17,121.00,121.49,428999
17-May-19,121.50,123.15,121.50,121.81,464551
16-May-19,120.99,121.19,119.49,121.03,1058660
15-May-19,118.00,118.85,117.89,118.51,453900
14-May-19,117.01,118.02,116.91,117.40,938654
13-May-19,117.58,117.58,116.25,116.52,1319281
10-May-19,119.00,119.00,116.80,118.03,42881693
09-May-19,117.93,118.16,117.35,118.16,1996147
08-May-19,119.20,119.20,117.70,117.93,1076419
07-May-19,120.74,120.74,118.57,119.20,7936681
06-May-19,122.49,122.49,119.77,120.74,855167
03-May-19,120.45,121.01,120.25,120.59,522273
02-May-19,120.50,121.01,119.64,120.23,2260519
30-Apr-19,121.17,121.78,119.82,119.82,2687714
29-Apr-19,120.72,122.00,120.30,120.55,3054915
26-Apr-19,122.19,122.19,119.37,120.21,2905056
25-Apr-19,122.97,122.97,120.01,120.36,884318
24-Apr-19,120.00,121.76,120.00,121.40,5485806
23-Apr-19,119.99,120.50,119.47,119.53,187017
22-Apr-19,118.79,120.49,118.18,118.92,217662
18-Apr-19,120.49,120.49,118.28,118.79,425331
17-Apr-19,120.49,120.49,118.28,118.73,351445
16-Apr-19,117.70,118.14,117.55,117.95,233483
15-Apr-19,118.00,118.00,116.50,116.81,458762
12-Apr-19,116.50,117.50,116.50,117.16,748504
11-Apr-19,115.90,115.99,115.27,115.73,654907
10-Apr-19,115.88,115.88,114.50,114.71,611757
09-Apr-19,117.00,117.00,115.32,115.38,405370
08-Apr-19,116.04,116.09,115.55,115.61,348126
05-Apr-19,118.25,118.25,115.97,116.56,766537
04-Apr-19,118.36,118.36,115.02,115.41,1077291
03-Apr-19,119.95,119.95,114.77,115.87,1072878
02-Apr-19,115.09,115.56,114.90,114.97,446327
01-Apr-19,114.88,115.39,114.88,115.19,6998877
29-Mar-19,114.99,115.22,114.08,115.19,6182691
28-Mar-19,115.33,116.05,114.11,114.11,1494417
27-Mar-19,115.00,115.34,114.43,115.34,850762
26-Mar-19,113.08,113.76,113.08,113.55,6810
25-Mar-19,112.61,113.01,111.93,111.93,1585743
22-Mar-19,114.00,115.00,113.39,113.98,1585743
21-Mar-19,110.87,113.50,110.87,112.75,1585743
20-Mar-19,111.32,114.99,110.08,110.77,1585743
19-Mar-19,111.61,111.69,111.32,111.32,1585743
18-Mar-19,112.36,112.36,111.58,111.62,1585743
15-Mar-19,111.85,111.96,111.45,111.61,1585743
14-Mar-19,111.51,113.00,111.51,112.40,1585743
13-Mar-19,111.61,112.99,111.51,111.51,1585743
12-Mar-19,110.46,111.03,110.46,110.76,1585743
11-Mar-19,110.51,111.48,110.51,111.12,1585743
08-Mar-19,109.62,110.22,109.62,110.22,1585743
07-Mar-19,110.67,111.51,110.67,110.75,1585743
06-Mar-19,110.08,110.69,109.50,110.30,1585743
01-Mar-19,110.21,110.21,109.97,110.08,1585743
28-Feb-19,108.16,108.75,108.16,108.73,1585743
27-Feb-19,110.00,110.00,108.00,108.16,1585743
26-Feb-19,109.30,109.30,108.83,108.83,1585743
25-Feb-19,108.90,108.90,108.85,108.85,1585743
22-Feb-19,108.33,108.70,108.30,108.70,1585743
21-Feb-19,108.71,108.79,108.49,108.49,1585743
20-Feb-19,108.00,108.00,107.26,107.93,1585743
19-Feb-19,107.79,107.79,107.05,107.71,1585743
18-Feb-19,106.67,114.99,106.67,107.82,1585743
15-Feb-19,106.72,107.00,106.67,106.67,1585743
14-Feb-19,107.75,107.75,106.43,106.43,1585743
13-Feb-19,106.00,107.75,106.00,107.75,1585743
12-Feb-19,106.09,106.09,105.73,106.03,1585743
11-Feb-19,105.35,105.54,105.35,105.54,1585743
08-Feb-19,104.45,104.79,104.45,104.79,1585743
07-Feb-19,104.05,104.09,104.01,104.01,1585743
06-Feb-19,105.00,105.24,104.87,104.93,1585743
05-Feb-19,103.00,104.49,103.00,104.01,1585743
04-Feb-19,102.70,103.53,102.70,103.35,1585743
*exoneração de responsabilidade