papéis
login
mais

Cotação atual, histórico e gráfico do papel: SPXI11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
26/01/2021-1,70%-3,77218,55220,99216,90222,3212M195
22/01/20211,69%3,70222,32218,62218,62223,8124M196
21/01/20211,04%2,24218,62215,33214,56219,9515M153
20/01/20210,46%1,00216,38215,38214,00217,0018M127
19/01/2021-2,10%-4,62215,38211,50211,30215,4721M156
18/01/20214,10%8,66220,00211,34210,70220,002M128
15/01/20211,08%2,26211,34209,24209,00212,009M119
14/01/2021-2,18%-4,67209,08213,13208,73214,0011M152
13/01/2021-0,09%-0,19213,75213,91212,30214,889M90
12/01/2021-3,36%-7,44213,94221,23213,65221,338M195
11/01/20210,89%1,96221,38220,50220,01225,007M148
08/01/20210,97%2,10219,42217,00215,61219,4210M140
07/01/20213,31%6,96217,32212,41211,17218,038M180
06/01/20211,14%2,38210,36208,06206,58213,218M178
05/01/20210,76%1,56207,98208,00206,55208,878M141
04/01/20210,68%1,40206,42205,02203,42206,556M212
30/12/2020-0,11%-0,23205,02205,25203,55206,6112M172
29/12/2020-0,94%-1,95205,25207,09203,93207,0916M115
28/12/20202,07%4,20207,20204,21204,03209,485M218
23/12/20201,30%2,60203,00201,00201,00204,4016M143
22/12/20200,12%0,25200,40200,15199,81201,7910M135
21/12/20200,43%0,86200,15199,33198,14200,8614M140
18/12/2020-0,11%-0,21199,29200,08198,31201,3520M439
17/12/20200,24%0,48199,50199,02198,08200,039M465
16/12/20200,15%0,30199,02200,00198,52201,049M927
15/12/20200,79%1,56198,72198,57197,56199,128M363
14/12/20200,55%1,08197,16196,08195,50199,6113M346
11/12/20200,67%1,31196,08195,28194,20196,509M164
10/12/2020-2,93%-5,87194,77198,44194,77198,5028M607
09/12/2020-0,18%-0,36200,64201,00199,80201,664M109
08/12/20200,78%1,55201,00198,50197,70201,208M177
07/12/2020-0,57%-1,15199,45199,37197,60200,1213M289
04/12/20200,29%0,59200,60200,55199,85202,067M552
03/12/2020-1,47%-2,99200,01202,30199,17202,6612M342
02/12/20200,56%1,13203,00201,87201,50203,478M159
01/12/2020-1,53%-3,13201,87205,78201,87205,786M191
30/11/2020-1,91%-4,00205,00204,70203,25205,598M202
27/11/20202,05%4,20209,00204,99204,99209,002M105
26/11/20200,34%0,70204,80204,11203,00206,00995K100
25/11/2020-1,35%-2,80204,10206,13203,58206,878M145
24/11/20200,44%0,90206,90206,01205,05207,156M125
23/11/20201,53%3,11206,00203,85201,53206,007M135
20/11/20200,66%1,34202,89201,97201,90203,724M88
19/11/2020-0,52%-1,06201,55202,61199,63202,945M822
18/11/2020-0,54%-1,11202,61203,69201,43203,694M101
17/11/2020-2,33%-4,86203,72207,48203,20207,485M187
16/11/20200,29%0,61208,58206,65206,12208,6959M14.939
13/11/20201,51%3,10207,97205,48205,34207,976M106
12/11/20200,23%0,48204,87203,00202,50204,873M107
11/11/20200,48%0,97204,39204,83202,78205,9414M212
10/11/20200,49%0,99203,42202,00199,09203,426M203
09/11/20201,26%2,52202,43201,01201,01206,934M195
06/11/2020-2,89%-5,95199,91204,76198,99205,404M213
05/11/2020-0,48%-0,99205,86206,85205,10207,214M145
04/11/20200,94%1,93206,85206,00205,62208,773M159
03/11/20203,05%6,06204,92201,00199,49205,325M150
30/10/2020-1,63%-3,29198,86199,99196,30201,184M191
29/10/20201,21%2,41202,15199,87199,20203,051M126
28/10/2020-2,08%-4,24199,74203,98198,50203,985M202
27/10/20200,89%1,79203,98202,46202,28203,983M87
26/10/2020-2,10%-4,34202,19205,48200,01205,486M240
23/10/20200,95%1,95206,53204,58204,09206,534M103
22/10/20200,34%0,69204,58203,00201,35204,5814M289
21/10/2020-0,07%-0,14203,89204,03202,75204,753M123
20/10/20200,39%0,80204,03203,22202,45204,505M146
19/10/2020-1,93%-3,99203,23207,22202,38207,835M248
16/10/20200,00%0,01207,22207,27207,22209,1519M119
15/10/20200,28%0,58207,21205,39204,20207,214M165
14/10/2020-0,18%-0,38206,63205,51205,20207,286M220
13/10/20201,81%3,69207,01207,15206,30208,702M316
09/10/2020-0,26%-0,54203,32203,31201,66203,323M132
08/10/20200,43%0,87203,86203,65202,72204,783M176
07/10/20202,17%4,32202,99199,30199,30202,992M115
06/10/2020-0,67%-1,34198,67199,90197,44201,433M172
05/10/2020-0,39%-0,78200,01201,17199,32201,854M189
02/10/2020-0,29%-0,59200,79198,99196,38201,6226M173
01/10/20200,90%1,80201,38201,49200,22202,306M150
30/09/20200,84%1,66199,58197,93197,93201,284M214
29/09/2020-0,89%-1,77197,92200,54197,14200,974M269
28/09/20203,06%5,92199,69195,50195,38200,6510M248
25/09/20202,95%5,56193,77190,46189,66193,775M467
24/09/2020-1,64%-3,13188,21191,33188,08191,9411M225
23/09/2020-0,28%-0,53191,34192,41190,58193,816M312
22/09/20202,84%5,29191,87187,70187,47191,874M190
21/09/2020-1,15%-2,18186,58188,77184,55188,7715M277
18/09/20201,65%3,06188,76186,75185,78188,76120M362
17/09/2020-0,98%-1,83185,70186,10184,42187,107M1.429
16/09/2020-1,30%-2,47187,53189,70187,53190,256M1.044
15/09/20200,70%1,32190,00188,46188,38191,225M681
14/09/20200,15%0,28188,68187,99187,99190,697M977
11/09/20200,36%0,67188,40187,73186,08188,776M438
10/09/2020-1,38%-2,63187,73190,36186,69191,719M981
09/09/20200,72%1,36190,36189,47188,33191,0010M922
08/09/2020-1,06%-2,03189,00191,34188,28191,7011M238
04/09/2020-1,05%-2,02191,03193,05187,55193,7420M1.429
03/09/2020-4,51%-9,11193,05200,18191,29200,6016M2.148
02/09/20201,20%2,40202,16200,19200,19202,7919M449
01/09/2020-1,06%-2,15199,76200,00197,67200,4169M1.237
31/08/20200,74%1,49201,91200,69200,69203,2216M671
28/08/2020-2,27%-4,66200,42202,70199,50203,3816M348
27/08/2020-0,46%-0,94205,08205,96204,18207,209M1.652
26/08/20202,85%5,70206,02201,94200,52206,249M619
25/08/2020-0,85%-1,71200,32202,60200,04203,189M373
24/08/20200,36%0,73202,03202,70201,30202,7017M182
21/08/20201,59%3,15201,30199,00198,25201,6213M295
20/08/20200,48%0,95198,15197,07197,07201,5810M701
19/08/20200,79%1,55197,20195,99195,12198,0218M393
18/08/2020-0,33%-0,65195,65194,00193,93196,7420M118
17/08/20201,60%3,10196,30194,00193,75196,6726M89
14/08/20201,23%2,35193,20191,56190,75193,3710M286
13/08/2020-1,42%-2,75190,85192,39190,56193,268M109
12/08/20201,81%3,45193,60192,46192,46195,6914M98
11/08/2020-1,86%-3,60190,15193,75190,15193,7510M165
10/08/20201,23%2,35193,75190,25189,94193,7511M57
07/08/20201,62%3,05191,40188,35188,35191,858M140
06/08/20201,37%2,55188,35186,69186,69188,7910M115
05/08/20200,79%1,45185,80184,36183,93186,276M67
04/08/2020-0,14%-0,25184,35185,00184,00185,696M91
03/08/20202,46%4,44184,60181,61181,61185,298M129
31/07/20202,18%3,85180,16178,07176,50180,167M87
30/07/2020-0,83%-1,48176,31177,00175,01177,007M53
29/07/20201,68%2,93177,79174,87174,42177,793M74
28/07/2020-0,52%-0,91174,86176,30174,11177,083M72
27/07/2020-0,42%-0,75175,77176,94175,44176,947M64
24/07/2020-0,73%-1,29176,52177,28175,00177,509M66
23/07/20201,24%2,17177,81177,96176,69178,569M59
22/07/2020-1,77%-3,16175,64176,50174,86176,8323M131
21/07/2020-2,30%-4,20178,80182,00178,00182,366M141
20/07/20200,18%0,32183,00182,71181,78183,106M116
17/07/20201,28%2,31182,68181,50180,90183,3712M91
16/07/2020-1,43%-2,61180,37180,20179,56182,046M95
15/07/20201,43%2,58182,98181,49180,80182,9912M111
14/07/20200,41%0,74180,40179,59178,41181,502M133
13/07/2020--179,66181,00178,78182,2510M131


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito