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
04/10/2024	0,58%	1,97	340,70	342,12	338,44	343,00	20M	297
03/10/2024	0,40%	1,34	338,73	336,62	336,62	340,84	27M	405
02/10/2024	-0,30%	-1,01	337,39	337,00	335,00	337,68	15M	196
01/10/2024	-0,69%	-2,35	338,40	340,65	337,20	340,65	5M	148
30/09/2024	0,89%	3,02	340,75	339,70	335,60	340,75	5M	141
27/09/2024	-0,61%	-2,08	337,73	339,80	337,25	341,99	3M	768
26/09/2024	-0,19%	-0,64	339,81	340,46	338,00	341,28	4M	77

25/09/2024	-0,04%	-0,14	340,45	340,59	339,45	342,14	5M	109
24/09/2024	-0,88%	-3,04	340,59	341,95	337,90	341,95	1M	211
23/09/2024	0,41%	1,40	343,63	345,50	342,79	345,50	9M	128
20/09/2024	1,58%	5,32	342,23	338,00	338,00	342,86	3M	111
19/09/2024	0,99%	3,30	336,91	336,51	335,06	337,95	3M	101
18/09/2024	-0,74%	-2,48	333,61	336,16	333,13	337,94	4M	148
17/09/2024	-0,34%	-1,16	336,09	337,29	334,81	339,32	7M	244
16/09/2024	-0,87%	-2,95	337,25	340,20	335,46	340,28	5M	225
13/09/2024	-0,35%	-1,20	340,20	341,76	338,97	341,77	817K	103
12/09/2024	0,31%	1,05	341,40	339,94	339,94	342,89	2M	99
11/09/2024	0,90%	3,05	340,35	337,20	332,60	340,35	5M	113
10/09/2024	1,73%	5,72	337,30	334,67	333,18	337,63	12M	198
09/09/2024	0,94%	3,09	331,58	331,80	330,58	333,48	4M	698
06/09/2024	-1,45%	-4,84	328,49	333,05	328,07	333,05	2M	180
05/09/2024	-1,37%	-4,64	333,33	336,54	332,40	338,13	17M	394
04/09/2024	-0,12%	-0,42	337,97	338,39	336,62	339,19	6M	177
03/09/2024	-2,98%	-10,38	338,39	344,05	337,57	344,05	37M	352
02/09/2024	1,03%	3,57	348,77	346,70	345,22	358,97	10M	3.148
30/08/2024	0,85%	2,92	345,20	345,28	341,48	346,68	2M	142
29/08/2024	1,58%	5,33	342,28	340,56	340,56	346,06	3M	310
28/08/2024	0,22%	0,74	336,95	338,01	334,31	338,50	1M	116
27/08/2024	0,41%	1,37	336,21	334,76	333,83	337,00	31M	245
26/08/2024	-0,03%	-0,11	334,84	336,70	333,29	337,28	1M	171
23/08/2024	-0,93%	-3,14	334,95	337,59	332,90	338,96	4M	385
22/08/2024	1,17%	3,91	338,09	336,25	336,17	340,02	3M	111
21/08/2024	0,38%	1,26	334,18	332,94	332,46	335,24	1M	109
20/08/2024	1,09%	3,60	332,92	331,00	330,30	333,77	3M	112
19/08/2024	-0,09%	-0,30	329,32	329,89	326,09	329,90	2M	127
16/08/2024	-0,08%	-0,25	329,62	332,00	326,11	332,00	2M	100
15/08/2024	1,90%	6,15	329,87	326,96	325,67	330,76	3M	113
14/08/2024	0,77%	2,47	323,72	323,45	320,00	324,96	3M	95
13/08/2024	0,69%	2,19	321,25	321,17	319,85	322,57	4M	432
12/08/2024	-0,18%	-0,57	319,06	318,74	317,32	321,00	3M	318
09/08/2024	-0,68%	-2,18	319,63	319,00	316,78	319,77	9M	259
08/08/2024	1,44%	4,57	321,81	319,00	316,00	322,37	6M	122
07/08/2024	-1,25%	-4,02	317,24	324,87	317,24	324,90	7M	218
06/08/2024	-0,54%	-1,74	321,26	320,94	320,00	325,03	2M	214
05/08/2024	-2,39%	-7,92	323,00	324,00	317,14	327,06	4M	486
02/08/2024	-2,30%	-7,78	330,92	335,97	329,20	335,97	3M	238
01/08/2024	0,01%	0,05	338,70	340,24	336,60	342,36	2M	147
31/07/2024	2,30%	7,63	338,65	338,00	336,47	342,36	7M	184
30/07/2024	-0,71%	-2,37	331,02	335,88	330,88	336,48	16M	119
29/07/2024	-0,46%	-1,53	333,39	338,25	333,39	338,25	7M	183
26/07/2024	1,23%	4,06	334,92	331,80	331,80	336,85	2M	100
25/07/2024	-0,63%	-2,09	330,86	332,79	330,86	334,87	7M	162
24/07/2024	-1,03%	-3,45	332,95	336,40	332,24	338,40	5M	188
23/07/2024	0,09%	0,30	336,40	337,54	335,40	338,80	5M	266
22/07/2024	0,40%	1,33	336,10	334,23	332,50	336,62	3M	146
19/07/2024	-0,32%	-1,08	334,77	334,60	332,13	335,06	2M	110
18/07/2024	1,07%	3,57	335,85	334,99	333,10	337,21	5M	122
17/07/2024	-0,35%	-1,17	332,28	332,49	331,56	333,57	2M	131
16/07/2024	0,28%	0,94	333,45	332,86	331,29	334,11	3M	112
15/07/2024	0,51%	1,69	332,51	332,09	331,41	334,87	3M	152
12/07/2024	0,32%	1,07	330,82	329,41	329,41	333,59	11M	103
11/07/2024	-0,19%	-0,63	329,75	329,99	328,51	331,09	3M	218
10/07/2024	0,93%	3,05	330,38	327,99	326,06	330,49	19M	240
09/07/2024	-1,01%	-3,35	327,33	331,34	327,31	331,34	3M	358
08/07/2024	0,34%	1,13	330,68	330,22	329,39	332,30	5M	373
05/07/2024	-0,11%	-0,35	329,55	330,00	329,21	332,26	14M	478
04/07/2024	-1,30%	-4,36	329,90	332,90	329,90	334,66	1M	549
03/07/2024	-1,05%	-3,54	334,26	336,49	332,50	336,49	2M	322
02/07/2024	0,75%	2,52	337,80	333,97	333,51	339,41	9M	330
01/07/2024	1,29%	4,27	335,28	331,68	329,75	335,31	5M	405
28/06/2024	1,03%	3,36	331,01	329,49	329,49	333,02	13M	426
27/06/2024	-0,03%	-0,10	327,65	327,50	326,37	329,09	2M	258
26/06/2024	1,27%	4,10	327,75	326,00	325,49	329,40	6M	143
25/06/2024	1,63%	5,20	323,65	320,60	320,00	323,66	7M	111
24/06/2024	-1,24%	-4,01	318,45	322,14	318,45	322,14	3M	682
21/06/2024	-0,59%	-1,91	322,46	323,98	321,61	323,98	2M	275
20/06/2024	0,15%	0,47	324,37	324,01	322,40	325,03	9M	304
19/06/2024	0,11%	0,35	323,90	324,20	323,90	326,76	884K	1.371
18/06/2024	0,56%	1,80	323,55	322,00	320,71	323,55	5M	484
17/06/2024	1,45%	4,60	321,75	318,53	317,21	322,99	4M	1.179
14/06/2024	0,30%	0,95	317,15	315,00	313,69	317,15	11M	988
13/06/2024	-0,48%	-1,54	316,20	318,38	315,00	318,70	4M	527
12/06/2024	1,69%	5,28	317,74	314,07	314,07	319,61	4M	400
11/06/2024	0,28%	0,87	312,46	311,26	308,97	312,46	2M	312
10/06/2024	0,98%	3,02	311,59	309,43	308,58	319,99	3M	240
07/06/2024	1,25%	3,82	308,57	306,53	305,04	309,00	2M	130
06/06/2024	-0,85%	-2,62	304,75	307,89	303,80	307,89	2M	240
05/06/2024	1,36%	4,12	307,37	304,80	303,25	307,37	5M	173
04/06/2024	1,08%	3,25	303,25	301,00	300,45	303,90	12M	146
03/06/2024	0,10%	0,30	300,00	300,68	297,51	302,09	9M	211
31/05/2024	0,71%	2,11	299,70	298,19	294,75	299,85	4M	126
29/05/2024	0,39%	1,17	297,59	296,50	296,21	298,03	5M	329
28/05/2024	-0,80%	-2,38	296,42	297,58	295,33	297,59	1M	109
27/05/2024	0,64%	1,89	298,80	296,90	296,38	298,80	534K	127
24/05/2024	0,88%	2,58	296,91	294,49	294,49	296,97	2M	75
23/05/2024	-0,75%	-2,23	294,33	297,21	293,78	297,70	3M	72
22/05/2024	0,48%	1,43	296,56	295,13	295,13	297,62	4M	94
21/05/2024	0,50%	1,48	295,13	293,32	292,19	295,13	273K	68
20/05/2024	0,13%	0,39	293,65	294,45	293,27	295,00	571K	105
17/05/2024	-0,40%	-1,19	293,26	295,00	292,50	295,00	691K	96
16/05/2024	-0,26%	-0,77	294,45	294,87	294,45	295,93	3M	102
15/05/2024	1,31%	3,83	295,22	293,01	292,87	295,25	15M	172
14/05/2024	0,05%	0,14	291,39	291,23	289,93	291,60	829K	87
13/05/2024	-0,14%	-0,42	291,25	291,27	290,06	292,09	2M	116
10/05/2024	0,40%	1,17	291,67	291,09	290,24	291,83	2M	73
09/05/2024	1,68%	4,80	290,50	288,45	288,45	291,51	3M	446
08/05/2024	0,45%	1,28	285,70	284,43	284,43	286,88	3M	92
07/05/2024	0,00%	-0,01	284,42	283,84	283,84	285,06	500K	86
06/05/2024	1,11%	3,11	284,43	282,48	282,47	284,43	948K	81
03/05/2024	0,15%	0,43	281,32	280,89	280,02	281,58	865K	69
02/05/2024	-0,93%	-2,63	280,89	281,53	277,55	281,54	12M	499
30/04/2024	0,08%	0,22	283,52	284,01	283,52	287,00	3M	86
29/04/2024	0,33%	0,93	283,30	282,94	282,12	283,57	451K	69
26/04/2024	0,12%	0,33	282,37	282,61	282,04	284,98	15M	74
25/04/2024	-0,11%	-0,31	282,04	280,99	279,40	282,66	3M	57
24/04/2024	0,20%	0,57	282,35	281,78	281,78	284,03	544K	70
23/04/2024	0,50%	1,41	281,78	281,15	280,38	282,88	1M	85
22/04/2024	0,30%	0,85	280,37	280,45	279,52	282,39	2M	131
19/04/2024	-1,76%	-5,00	279,52	284,52	278,71	284,52	6M	107
18/04/2024	-0,15%	-0,42	284,52	286,00	284,47	287,60	732K	82
17/04/2024	-1,12%	-3,22	284,94	288,15	284,13	288,16	31M	91
16/04/2024	1,47%	4,18	288,16	287,99	287,50	289,36	4M	81
15/04/2024	-0,12%	-0,33	283,98	287,07	283,94	289,89	1M	108
12/04/2024	-0,74%	-2,13	284,31	286,44	283,58	287,98	554K	79
11/04/2024	1,05%	2,99	286,44	283,65	282,34	286,95	2M	93
10/04/2024	0,40%	1,13	283,45	281,40	281,40	283,50	2M	142
09/04/2024	-0,34%	-0,96	282,32	283,28	280,00	283,28	2M	142
08/04/2024	-0,61%	-1,73	283,28	285,57	283,15	285,57	2M	152
05/04/2024	1,30%	3,65	285,01	281,15	281,15	286,11	3M	303
04/04/2024	-0,76%	-2,16	281,36	285,00	281,02	286,13	4M	125
03/04/2024	-0,27%	-0,78	283,52	284,30	282,89	286,38	1M	81
02/04/2024	-0,72%	-2,05	284,30	285,30	282,49	285,30	19M	284
01/04/2024	0,75%	2,13	286,35	284,23	284,22	286,69	2M	164
28/03/2024	-	-	284,22	282,83	282,31	285,00	2M	100

Date,Open,High,Low,Close,Volume
04-Oct-24,342.12,343.00,338.44,340.70,19849189
03-Oct-24,336.62,340.84,336.62,338.73,27066598
02-Oct-24,337.00,337.68,335.00,337.39,15488124
01-Oct-24,340.65,340.65,337.20,338.40,5224021
30-Sep-24,339.70,340.75,335.60,340.75,4666592
27-Sep-24,339.80,341.99,337.25,337.73,2947906
26-Sep-24,340.46,341.28,338.00,339.81,4334669
25-Sep-24,340.59,342.14,339.45,340.45,4704430
24-Sep-24,341.95,341.95,337.90,340.59,1123352
23-Sep-24,345.50,345.50,342.79,343.63,8929019
20-Sep-24,338.00,342.86,338.00,342.23,2942395
19-Sep-24,336.51,337.95,335.06,336.91,3017889
18-Sep-24,336.16,337.94,333.13,333.61,4182514
17-Sep-24,337.29,339.32,334.81,336.09,6703173
16-Sep-24,340.20,340.28,335.46,337.25,5429601
13-Sep-24,341.76,341.77,338.97,340.20,816634
12-Sep-24,339.94,342.89,339.94,341.40,1864679
11-Sep-24,337.20,340.35,332.60,340.35,4917514
10-Sep-24,334.67,337.63,333.18,337.30,11518905
09-Sep-24,331.80,333.48,330.58,331.58,3945791
06-Sep-24,333.05,333.05,328.07,328.49,2021490
05-Sep-24,336.54,338.13,332.40,333.33,16745039
04-Sep-24,338.39,339.19,336.62,337.97,6144253
03-Sep-24,344.05,344.05,337.57,338.39,37124766
02-Sep-24,346.70,358.97,345.22,348.77,9511032
30-Aug-24,345.28,346.68,341.48,345.20,2006379
29-Aug-24,340.56,346.06,340.56,342.28,2778019
28-Aug-24,338.01,338.50,334.31,336.95,1392667
27-Aug-24,334.76,337.00,333.83,336.21,30920953
26-Aug-24,336.70,337.28,333.29,334.84,1438131
23-Aug-24,337.59,338.96,332.90,334.95,4072147
22-Aug-24,336.25,340.02,336.17,338.09,2808897
21-Aug-24,332.94,335.24,332.46,334.18,1089051
20-Aug-24,331.00,333.77,330.30,332.92,3115495
19-Aug-24,329.89,329.90,326.09,329.32,2237590
16-Aug-24,332.00,332.00,326.11,329.62,2490119
15-Aug-24,326.96,330.76,325.67,329.87,3253519
14-Aug-24,323.45,324.96,320.00,323.72,3044395
13-Aug-24,321.17,322.57,319.85,321.25,3588584
12-Aug-24,318.74,321.00,317.32,319.06,2500996
09-Aug-24,319.00,319.77,316.78,319.63,9299663
08-Aug-24,319.00,322.37,316.00,321.81,6225299
07-Aug-24,324.87,324.90,317.24,317.24,6801999
06-Aug-24,320.94,325.03,320.00,321.26,2379419
05-Aug-24,324.00,327.06,317.14,323.00,3904134
02-Aug-24,335.97,335.97,329.20,330.92,2862507
01-Aug-24,340.24,342.36,336.60,338.70,1808392
31-Jul-24,338.00,342.36,336.47,338.65,6773612
30-Jul-24,335.88,336.48,330.88,331.02,16447416
29-Jul-24,338.25,338.25,333.39,333.39,7031143
26-Jul-24,331.80,336.85,331.80,334.92,1620992
25-Jul-24,332.79,334.87,330.86,330.86,6745811
24-Jul-24,336.40,338.40,332.24,332.95,4631293
23-Jul-24,337.54,338.80,335.40,336.40,4627267
22-Jul-24,334.23,336.62,332.50,336.10,2697748
19-Jul-24,334.60,335.06,332.13,334.77,1959712
18-Jul-24,334.99,337.21,333.10,335.85,5029356
17-Jul-24,332.49,333.57,331.56,332.28,2292363
16-Jul-24,332.86,334.11,331.29,333.45,3138248
15-Jul-24,332.09,334.87,331.41,332.51,2530399
12-Jul-24,329.41,333.59,329.41,330.82,11363378
11-Jul-24,329.99,331.09,328.51,329.75,3243857
10-Jul-24,327.99,330.49,326.06,330.38,19163032
09-Jul-24,331.34,331.34,327.31,327.33,2971915
08-Jul-24,330.22,332.30,329.39,330.68,4708196
05-Jul-24,330.00,332.26,329.21,329.55,13957110
04-Jul-24,332.90,334.66,329.90,329.90,1000141
03-Jul-24,336.49,336.49,332.50,334.26,2481818
02-Jul-24,333.97,339.41,333.51,337.80,8588690
01-Jul-24,331.68,335.31,329.75,335.28,5061628
28-Jun-24,329.49,333.02,329.49,331.01,12995089
27-Jun-24,327.50,329.09,326.37,327.65,1917093
26-Jun-24,326.00,329.40,325.49,327.75,5647295
25-Jun-24,320.60,323.66,320.00,323.65,6902844
24-Jun-24,322.14,322.14,318.45,318.45,2724721
21-Jun-24,323.98,323.98,321.61,322.46,2476525
20-Jun-24,324.01,325.03,322.40,324.37,9116679
19-Jun-24,324.20,326.76,323.90,323.90,883592
18-Jun-24,322.00,323.55,320.71,323.55,4804043
17-Jun-24,318.53,322.99,317.21,321.75,4075668
14-Jun-24,315.00,317.15,313.69,317.15,11375371
13-Jun-24,318.38,318.70,315.00,316.20,3532086
12-Jun-24,314.07,319.61,314.07,317.74,4457457
11-Jun-24,311.26,312.46,308.97,312.46,2014045
10-Jun-24,309.43,319.99,308.58,311.59,3406700
07-Jun-24,306.53,309.00,305.04,308.57,2251837
06-Jun-24,307.89,307.89,303.80,304.75,2115019
05-Jun-24,304.80,307.37,303.25,307.37,4675248
04-Jun-24,301.00,303.90,300.45,303.25,11694464
03-Jun-24,300.68,302.09,297.51,300.00,8555965
31-May-24,298.19,299.85,294.75,299.70,3667383
29-May-24,296.50,298.03,296.21,297.59,4739801
28-May-24,297.58,297.59,295.33,296.42,1403142
27-May-24,296.90,298.80,296.38,298.80,534282
24-May-24,294.49,296.97,294.49,296.91,1991961
23-May-24,297.21,297.70,293.78,294.33,3067282
22-May-24,295.13,297.62,295.13,296.56,4025649
21-May-24,293.32,295.13,292.19,295.13,273316
20-May-24,294.45,295.00,293.27,293.65,571075
17-May-24,295.00,295.00,292.50,293.26,691346
16-May-24,294.87,295.93,294.45,294.45,2642481
15-May-24,293.01,295.25,292.87,295.22,15037831
14-May-24,291.23,291.60,289.93,291.39,828630
13-May-24,291.27,292.09,290.06,291.25,2422890
10-May-24,291.09,291.83,290.24,291.67,2033611
09-May-24,288.45,291.51,288.45,290.50,2687143
08-May-24,284.43,286.88,284.43,285.70,2790573
07-May-24,283.84,285.06,283.84,284.42,499560
06-May-24,282.48,284.43,282.47,284.43,947913
03-May-24,280.89,281.58,280.02,281.32,864857
02-May-24,281.53,281.54,277.55,280.89,12213849
30-Apr-24,284.01,287.00,283.52,283.52,2811861
29-Apr-24,282.94,283.57,282.12,283.30,450847
26-Apr-24,282.61,284.98,282.04,282.37,15126676
25-Apr-24,280.99,282.66,279.40,282.04,2614414
24-Apr-24,281.78,284.03,281.78,282.35,543890
23-Apr-24,281.15,282.88,280.38,281.78,1403029
22-Apr-24,280.45,282.39,279.52,280.37,1792392
19-Apr-24,284.52,284.52,278.71,279.52,6289362
18-Apr-24,286.00,287.60,284.47,284.52,731521
17-Apr-24,288.15,288.16,284.13,284.94,31038778
16-Apr-24,287.99,289.36,287.50,288.16,4161141
15-Apr-24,287.07,289.89,283.94,283.98,1063640
12-Apr-24,286.44,287.98,283.58,284.31,553616
11-Apr-24,283.65,286.95,282.34,286.44,2034860
10-Apr-24,281.40,283.50,281.40,283.45,1632832
09-Apr-24,283.28,283.28,280.00,282.32,1912629
08-Apr-24,285.57,285.57,283.15,283.28,2140695
05-Apr-24,281.15,286.11,281.15,285.01,2553232
04-Apr-24,285.00,286.13,281.02,281.36,3999011
03-Apr-24,284.30,286.38,282.89,283.52,1348270
02-Apr-24,285.30,285.30,282.49,284.30,18543318
01-Apr-24,284.23,286.69,284.22,286.35,2336029
28-Mar-24,282.83,285.00,282.31,284.22,2448049

*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