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
16/10/2026	-1,50%	-0,81	53,30	54,16	53,21	54,29	14M	1.016
15/10/2026	1,52%	0,81	54,11	53,58	53,34	54,26	10M	1.002
14/10/2026	-1,02%	-0,55	53,30	53,90	53,22	53,99	21M	2.215
13/10/2026	0,84%	0,45	53,85	53,94	53,50	53,99	3M	978
09/10/2026	-0,35%	-0,19	53,40	53,70	53,35	53,70	6M	1.778
08/10/2026	-0,06%	-0,03	53,59	53,60	53,20	53,83	15M	3.350
07/10/2026	0,51%	0,27	53,62	54,05	53,27	54,05	16M	1.615
06/10/2026	0,02%	0,01	53,35	53,34	53,14	53,71	23M	1.251
05/10/2026	-3,65%	-2,02	53,34	54,49	52,66	54,49	12M	1.962
02/10/2026	0,65%	0,36	55,36	55,45	55,31	55,69	12M	932
01/10/2026	1,53%	0,83	55,00	54,62	54,39	55,11	18M	921
30/09/2026	-1,19%	-0,65	54,17	55,00	54,17	55,00	5M	942
29/09/2026	-0,38%	-0,21	54,82	55,13	54,82	55,13	8M	746
28/09/2026	0,05%	0,03	55,03	55,48	54,88	55,48	10M	1.035
25/09/2026	0,09%	0,05	55,00	55,25	55,00	55,32	3M	830
24/09/2026	0,59%	0,32	54,95	54,62	54,50	55,05	11M	2.309
23/09/2026	0,52%	0,28	54,63	54,71	54,55	54,80	6M	711
22/09/2026	-0,04%	-0,02	54,35	54,68	54,35	54,68	2M	781
21/09/2026	0,57%	0,31	54,37	54,15	53,95	54,59	2M	721
18/09/2026	0,52%	0,28	54,06	53,97	53,84	54,16	16M	1.433
17/09/2026	0,79%	0,42	53,78	53,96	53,78	54,20	9M	542
16/09/2026	-0,65%	-0,35	53,36	53,94	53,25	53,99	16M	657
15/09/2026	-0,20%	-0,11	53,71	53,80	53,56	53,93	6M	673
14/09/2026	0,04%	0,02	53,82	54,05	53,80	54,22	3M	828
11/09/2026	1,28%	0,68	53,80	53,58	53,36	54,06	2M	1.658
10/09/2026	-0,75%	-0,40	53,12	53,84	53,11	53,84	28M	1.383
09/09/2026	-0,28%	-0,15	53,52	53,88	53,46	53,91	14M	938
08/09/2026	-1,16%	-0,63	53,67	54,43	53,52	54,43	16M	2.053
04/09/2026	-0,07%	-0,04	54,30	54,42	54,17	54,67	4M	490
03/09/2026	1,15%	0,62	54,34	53,99	53,73	54,50	5M	574
02/09/2026	-0,50%	-0,27	53,72	54,13	53,66	54,30	2M	509
01/09/2026	-1,46%	-0,80	53,99	54,61	53,87	54,61	3M	789
31/08/2026	-0,24%	-0,13	54,79	54,59	54,42	54,85	24M	739
28/08/2026	0,49%	0,27	54,92	54,94	54,84	55,56	15M	480
27/08/2026	0,76%	0,41	54,65	54,60	54,47	54,89	450M	3.795
26/08/2026	0,26%	0,14	54,24	54,22	54,19	54,52	6M	360
25/08/2026	0,19%	0,10	54,10	54,26	54,10	54,77	1M	329
24/08/2026	-0,18%	-0,10	54,00	53,01	53,00	54,40	6M	528
21/08/2026	-0,73%	-0,40	54,10	54,72	54,05	54,72	3M	670
20/08/2026	-0,35%	-0,19	54,50	54,69	54,50	54,94	2M	375
19/08/2026	-1,01%	-0,56	54,69	55,04	54,68	55,04	4M	381
18/08/2026	0,13%	0,07	55,25	55,18	54,87	55,27	2M	339
17/08/2026	-0,86%	-0,48	55,18	55,90	55,18	55,91	2M	499
14/08/2026	0,20%	0,11	55,66	55,78	55,66	56,08	3M	354
13/08/2026	0,91%	0,50	55,55	55,35	55,21	55,71	2M	296
12/08/2026	0,42%	0,23	55,05	55,11	54,87	55,28	3M	333
11/08/2026	0,92%	0,50	54,82	54,54	54,32	54,93	10M	405
10/08/2026	0,41%	0,22	54,32	54,17	54,11	54,48	3M	461
07/08/2026	0,24%	0,13	54,10	54,50	53,96	54,50	1M	523
06/08/2026	-0,79%	-0,43	53,97	54,32	53,91	54,40	2M	414
05/08/2026	0,00%	0,00	54,40	54,89	54,27	54,89	8M	396
04/08/2026	2,45%	1,30	54,40	53,59	53,35	54,68	3M	372
03/08/2026	1,88%	0,98	53,10	52,65	52,28	53,14	4M	563
31/07/2026	0,81%	0,42	52,12	52,09	51,67	52,27	34M	2.381
30/07/2026	0,98%	0,50	51,70	51,57	51,25	51,91	5M	343
29/07/2026	-2,05%	-1,07	51,20	52,27	51,20	52,27	5M	753
28/07/2026	0,27%	0,14	52,27	52,42	51,90	52,42	6M	325
27/07/2026	1,66%	0,85	52,13	51,99	51,78	52,38	12M	898
24/07/2026	-0,77%	-0,40	51,28	51,79	51,28	51,91	3M	408
23/07/2026	-1,45%	-0,76	51,68	51,95	51,62	52,00	4M	402
22/07/2026	0,27%	0,14	52,44	52,19	52,01	52,44	5M	287
21/07/2026	0,42%	0,22	52,30	52,08	51,99	52,30	2M	487
20/07/2026	-0,59%	-0,31	52,08	52,29	51,98	52,46	4M	846
17/07/2026	-0,46%	-0,24	52,39	52,46	52,20	52,64	3M	693
16/07/2026	-0,28%	-0,15	52,63	52,78	52,56	53,00	4M	548
15/07/2026	0,44%	0,23	52,78	52,59	52,42	52,79	4M	1.067
14/07/2026	-0,76%	-0,40	52,55	52,65	52,33	52,65	2M	573
13/07/2026	-0,09%	-0,05	52,95	53,53	52,86	53,53	9M	936
10/07/2026	0,28%	0,15	53,00	53,06	52,82	53,10	2M	628
09/07/2026	0,25%	0,13	52,85	53,00	52,72	53,06	3M	432
08/07/2026	-0,36%	-0,19	52,72	52,91	52,52	52,94	18M	492
07/07/2026	-0,32%	-0,17	52,91	53,19	52,81	53,21	2M	636
06/07/2026	-0,13%	-0,07	53,08	53,67	52,99	53,68	9M	678
03/07/2026	0,06%	0,03	53,15	53,20	53,12	53,39	2M	509
02/07/2026	-0,49%	-0,26	53,12	53,48	52,93	53,76	10M	558
01/07/2026	0,30%	0,16	53,38	53,68	53,29	53,86	23M	780
30/06/2026	1,10%	0,58	53,22	52,77	52,73	53,51	28M	3.320
29/06/2026	1,82%	0,94	52,64	52,13	51,87	52,64	28M	1.235
26/06/2026	-0,96%	-0,50	51,70	51,99	51,65	51,99	13M	627
25/06/2026	-0,40%	-0,21	52,20	52,94	52,10	53,06	6M	313
24/06/2026	0,25%	0,13	52,41	52,47	52,28	53,09	3M	880
23/06/2026	-0,72%	-0,38	52,28	52,28	52,12	52,58	4M	686
22/06/2026	-0,68%	-0,36	52,66	53,10	52,46	53,19	4M	533
19/06/2026	-0,15%	-0,08	53,02	53,19	52,75	53,36	3M	620
18/06/2026	2,12%	1,10	53,10	52,52	52,38	53,28	7M	519
17/06/2026	-0,54%	-0,28	52,00	52,28	52,00	52,51	9M	684
16/06/2026	-0,27%	-0,14	52,28	52,44	52,28	52,85	7M	1.300
15/06/2026	1,67%	0,86	52,42	51,81	51,57	52,61	8M	1.524
12/06/2026	-0,25%	-0,13	51,56	51,86	51,36	51,97	16M	1.327
11/06/2026	0,53%	0,27	51,69	51,86	51,18	52,03	18M	372
10/06/2026	-1,74%	-0,91	51,42	52,16	51,42	52,47	5M	1.050
09/06/2026	-0,34%	-0,18	52,33	52,51	51,51	52,94	6M	546
08/06/2026	1,12%	0,58	52,51	52,30	52,21	52,99	4M	679
05/06/2026	-0,90%	-0,47	51,93	52,78	51,93	52,89	5M	465
03/06/2026	0,36%	0,19	52,40	52,21	52,21	52,91	13M	497
02/06/2026	-0,17%	-0,09	52,21	52,80	52,07	52,80	3M	408
01/06/2026	0,17%	0,09	52,30	52,34	52,13	52,45	2M	453
29/05/2026	0,02%	0,01	52,21	52,36	52,21	52,67	9M	1.418
28/05/2026	0,37%	0,19	52,20	52,14	52,05	52,30	4M	224
27/05/2026	0,52%	0,27	52,01	51,89	51,77	52,35	9M	662
26/05/2026	-0,12%	-0,06	51,74	51,80	51,56	51,89	8M	985
25/05/2026	0,82%	0,42	51,80	51,57	51,50	52,00	5M	799
22/05/2026	0,86%	0,44	51,38	51,09	51,09	51,66	4M	233
21/05/2026	0,18%	0,09	50,94	51,00	50,77	51,07	2M	396
20/05/2026	0,30%	0,15	50,85	50,97	50,80	51,32	3M	387
19/05/2026	0,26%	0,13	50,70	51,36	50,69	51,36	4M	355
18/05/2026	-1,56%	-0,80	50,57	51,36	50,52	51,36	3M	376
15/05/2026	0,37%	0,19	51,37	51,40	51,26	51,74	3M	312
14/05/2026	0,16%	0,08	51,18	51,10	50,85	51,47	8M	266
13/05/2026	2,94%	1,46	51,10	49,66	49,66	51,22	9M	361
12/05/2026	0,08%	0,04	49,64	49,65	49,21	49,68	6M	356
11/05/2026	0,14%	0,07	49,60	49,60	49,53	49,86	12M	757
08/05/2026	0,26%	0,13	49,53	49,54	49,38	49,65	18M	1.463
07/05/2026	-0,36%	-0,18	49,40	49,89	49,36	49,89	10M	248
06/05/2026	1,33%	0,65	49,58	49,21	49,21	49,61	6M	961
05/05/2026	-0,18%	-0,09	48,93	49,16	48,77	49,18	8M	680
04/05/2026	0,35%	0,17	49,02	48,87	48,87	49,19	14M	825
30/04/2026	0,12%	0,06	48,85	49,24	48,68	49,24	9M	1.279
29/04/2026	0,52%	0,25	48,79	48,84	48,60	48,97	7M	1.439
28/04/2026	-0,63%	-0,31	48,54	48,78	48,38	48,87	5M	504
27/04/2026	-0,20%	-0,10	48,85	48,79	48,61	49,00	9M	677
24/04/2026	0,72%	0,35	48,95	48,98	48,60	49,13	6M	790
23/04/2026	0,19%	0,09	48,60	48,55	48,18	48,80	7M	535
22/04/2026	0,35%	0,17	48,51	48,38	48,30	48,56	2M	773
20/04/2026	-0,41%	-0,20	48,34	48,60	48,34	48,65	4M	732
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	-	-	46,65	46,50	46,25	46,74	3M	694

Date,Open,High,Low,Close,Volume
16-Oct-26,54.16,54.29,53.21,53.30,14268462
15-Oct-26,53.58,54.26,53.34,54.11,9582312
14-Oct-26,53.90,53.99,53.22,53.30,20889098
13-Oct-26,53.94,53.99,53.50,53.85,3380845
09-Oct-26,53.70,53.70,53.35,53.40,6491014
08-Oct-26,53.60,53.83,53.20,53.59,14805986
07-Oct-26,54.05,54.05,53.27,53.62,15506513
06-Oct-26,53.34,53.71,53.14,53.35,23060740
05-Oct-26,54.49,54.49,52.66,53.34,12219011
02-Oct-26,55.45,55.69,55.31,55.36,11986056
01-Oct-26,54.62,55.11,54.39,55.00,17971851
30-Sep-26,55.00,55.00,54.17,54.17,4630388
29-Sep-26,55.13,55.13,54.82,54.82,8308643
28-Sep-26,55.48,55.48,54.88,55.03,9642231
25-Sep-26,55.25,55.32,55.00,55.00,2583043
24-Sep-26,54.62,55.05,54.50,54.95,10953489
23-Sep-26,54.71,54.80,54.55,54.63,5501741
22-Sep-26,54.68,54.68,54.35,54.35,2451725
21-Sep-26,54.15,54.59,53.95,54.37,1515682
18-Sep-26,53.97,54.16,53.84,54.06,15994804
17-Sep-26,53.96,54.20,53.78,53.78,9148363
16-Sep-26,53.94,53.99,53.25,53.36,16002354
15-Sep-26,53.80,53.93,53.56,53.71,6226188
14-Sep-26,54.05,54.22,53.80,53.82,3355306
11-Sep-26,53.58,54.06,53.36,53.80,2301219
10-Sep-26,53.84,53.84,53.11,53.12,27803216
09-Sep-26,53.88,53.91,53.46,53.52,13813777
08-Sep-26,54.43,54.43,53.52,53.67,16342156
04-Sep-26,54.42,54.67,54.17,54.30,3713002
03-Sep-26,53.99,54.50,53.73,54.34,4501982
02-Sep-26,54.13,54.30,53.66,53.72,1924098
01-Sep-26,54.61,54.61,53.87,53.99,3230762
31-Aug-26,54.59,54.85,54.42,54.79,24429949
28-Aug-26,54.94,55.56,54.84,54.92,14798927
27-Aug-26,54.60,54.89,54.47,54.65,450449566
26-Aug-26,54.22,54.52,54.19,54.24,5589973
25-Aug-26,54.26,54.77,54.10,54.10,1404244
24-Aug-26,53.01,54.40,53.00,54.00,6070344
21-Aug-26,54.72,54.72,54.05,54.10,2703247
20-Aug-26,54.69,54.94,54.50,54.50,1696504
19-Aug-26,55.04,55.04,54.68,54.69,3799899
18-Aug-26,55.18,55.27,54.87,55.25,2123361
17-Aug-26,55.90,55.91,55.18,55.18,1850729
14-Aug-26,55.78,56.08,55.66,55.66,2553020
13-Aug-26,55.35,55.71,55.21,55.55,2236848
12-Aug-26,55.11,55.28,54.87,55.05,3121229
11-Aug-26,54.54,54.93,54.32,54.82,9773872
10-Aug-26,54.17,54.48,54.11,54.32,2797296
07-Aug-26,54.50,54.50,53.96,54.10,1349239
06-Aug-26,54.32,54.40,53.91,53.97,1798972
05-Aug-26,54.89,54.89,54.27,54.40,8381433
04-Aug-26,53.59,54.68,53.35,54.40,3385593
03-Aug-26,52.65,53.14,52.28,53.10,3774179
31-Jul-26,52.09,52.27,51.67,52.12,33926002
30-Jul-26,51.57,51.91,51.25,51.70,4613773
29-Jul-26,52.27,52.27,51.20,51.20,4504926
28-Jul-26,52.42,52.42,51.90,52.27,6167452
27-Jul-26,51.99,52.38,51.78,52.13,11600142
24-Jul-26,51.79,51.91,51.28,51.28,2599601
23-Jul-26,51.95,52.00,51.62,51.68,3623802
22-Jul-26,52.19,52.44,52.01,52.44,4878348
21-Jul-26,52.08,52.30,51.99,52.30,2069320
20-Jul-26,52.29,52.46,51.98,52.08,3619039
17-Jul-26,52.46,52.64,52.20,52.39,3278759
16-Jul-26,52.78,53.00,52.56,52.63,3792090
15-Jul-26,52.59,52.79,52.42,52.78,3580121
14-Jul-26,52.65,52.65,52.33,52.55,2428260
13-Jul-26,53.53,53.53,52.86,52.95,8653856
10-Jul-26,53.06,53.10,52.82,53.00,2463755
09-Jul-26,53.00,53.06,52.72,52.85,3256710
08-Jul-26,52.91,52.94,52.52,52.72,17910180
07-Jul-26,53.19,53.21,52.81,52.91,2255301
06-Jul-26,53.67,53.68,52.99,53.08,9320388
03-Jul-26,53.20,53.39,53.12,53.15,1593250
02-Jul-26,53.48,53.76,52.93,53.12,10332037
01-Jul-26,53.68,53.86,53.29,53.38,22602484
30-Jun-26,52.77,53.51,52.73,53.22,28008309
29-Jun-26,52.13,52.64,51.87,52.64,27981978
26-Jun-26,51.99,51.99,51.65,51.70,12641903
25-Jun-26,52.94,53.06,52.10,52.20,5679742
24-Jun-26,52.47,53.09,52.28,52.41,2640532
23-Jun-26,52.28,52.58,52.12,52.28,3684930
22-Jun-26,53.10,53.19,52.46,52.66,3769260
19-Jun-26,53.19,53.36,52.75,53.02,2692559
18-Jun-26,52.52,53.28,52.38,53.10,7017904
17-Jun-26,52.28,52.51,52.00,52.00,9266242
16-Jun-26,52.44,52.85,52.28,52.28,7415692
15-Jun-26,51.81,52.61,51.57,52.42,7950607
12-Jun-26,51.86,51.97,51.36,51.56,16160709
11-Jun-26,51.86,52.03,51.18,51.69,17588387
10-Jun-26,52.16,52.47,51.42,51.42,5193280
09-Jun-26,52.51,52.94,51.51,52.33,6246314
08-Jun-26,52.30,52.99,52.21,52.51,4189724
05-Jun-26,52.78,52.89,51.93,51.93,5055377
03-Jun-26,52.21,52.91,52.21,52.40,12662854
02-Jun-26,52.80,52.80,52.07,52.21,3018343
01-Jun-26,52.34,52.45,52.13,52.30,2129886
29-May-26,52.36,52.67,52.21,52.21,9046810
28-May-26,52.14,52.30,52.05,52.20,3578993
27-May-26,51.89,52.35,51.77,52.01,9480398
26-May-26,51.80,51.89,51.56,51.74,7748249
25-May-26,51.57,52.00,51.50,51.80,5448555
22-May-26,51.09,51.66,51.09,51.38,4181460
21-May-26,51.00,51.07,50.77,50.94,1925349
20-May-26,50.97,51.32,50.80,50.85,3462832
19-May-26,51.36,51.36,50.69,50.70,3946989
18-May-26,51.36,51.36,50.52,50.57,2923328
15-May-26,51.40,51.74,51.26,51.37,3019033
14-May-26,51.10,51.47,50.85,51.18,7622815
13-May-26,49.66,51.22,49.66,51.10,8677870
12-May-26,49.65,49.68,49.21,49.64,5961075
11-May-26,49.60,49.86,49.53,49.60,11622916
08-May-26,49.54,49.65,49.38,49.53,17602013
07-May-26,49.89,49.89,49.36,49.40,10367281
06-May-26,49.21,49.61,49.21,49.58,5727884
05-May-26,49.16,49.18,48.77,48.93,7694199
04-May-26,48.87,49.19,48.87,49.02,13748641
30-Apr-26,49.24,49.24,48.68,48.85,8689310
29-Apr-26,48.84,48.97,48.60,48.79,6788486
28-Apr-26,48.78,48.87,48.38,48.54,5046034
27-Apr-26,48.79,49.00,48.61,48.85,9296870
24-Apr-26,48.98,49.13,48.60,48.95,5928091
23-Apr-26,48.55,48.80,48.18,48.60,7394834
22-Apr-26,48.38,48.56,48.30,48.51,1652514
20-Apr-26,48.60,48.65,48.34,48.34,3805893
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

*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