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
21/01/2022-1,43%-3,70255,00258,70255,00260,0017M231
20/01/2022-1,58%-4,15258,70263,30254,89264,9022M862
19/01/2022-3,06%-8,29262,85270,06262,85270,3613M267
18/01/2022-1,04%-2,84271,14273,87268,00273,8710M258
17/01/20220,00%-0,01273,98273,99269,00279,561M199
14/01/20220,08%0,22273,99273,67271,85274,1110M206
13/01/2022-1,36%-3,78273,77277,58273,50279,1810M205
12/01/2022-0,59%-1,64277,55279,92277,02280,9627M184
11/01/2022-0,61%-1,71279,19282,00277,11282,004M183
10/01/20220,26%0,73280,90279,93277,04280,9012M226
07/01/2022-1,43%-4,07280,17284,24280,01284,824M255
06/01/2022-0,51%-1,46284,24284,81283,78286,265M195
05/01/2022-1,21%-3,49285,70289,19285,70289,195M320
04/01/20220,00%0,00289,19290,49288,13291,926M219
03/01/20221,97%5,59289,19284,00284,00289,997M207
30/12/2021-2,25%-6,53283,60287,88283,51291,368M265
29/12/20211,27%3,64290,13286,70286,70290,532M228
28/12/20210,13%0,36286,49288,15286,13290,696M224
27/12/20210,40%1,13286,13285,33284,50286,898M204
23/12/20210,90%2,53285,00282,74282,74287,476M129
22/12/20210,00%0,01282,47282,13281,50284,476M200
21/12/20211,35%3,76282,46280,10279,00282,8910M146
20/12/2021-0,29%-0,81278,70278,49275,64278,705M202
17/12/2021-1,17%-3,31279,51282,50278,44282,8211M148
16/12/2021-0,42%-1,20282,82285,81281,40287,328M203
15/12/20211,43%4,01284,02281,07279,96285,437M328
14/12/2021-0,54%-1,53280,01281,53277,38283,0919M450
13/12/20210,45%1,26281,54281,79279,90283,1320M321
10/12/20211,40%3,86280,28277,39276,44282,5012M294
09/12/20210,11%0,29276,42275,74274,29279,389M228
08/12/2021-1,24%-3,48276,13281,73275,38281,73108M325
07/12/20210,75%2,08279,61277,56277,55282,007M219
06/12/20211,88%5,12277,53275,24274,94285,0011M271
03/12/2021-0,65%-1,78272,41275,39271,11275,555M222
02/12/20210,61%1,67274,19272,50270,00276,137M167
01/12/2021-0,17%-0,47272,52273,06272,52278,44147M844
30/11/2021-1,45%-4,01272,99274,80272,99276,7658M200
29/11/2021-0,56%-1,55277,00276,36275,76279,0038M350
26/11/2021-0,31%-0,87278,55275,76273,03284,005M1.658
25/11/2021-0,01%-0,02279,42279,44278,30281,68293K89
24/11/20210,51%1,43279,44278,01277,63279,57300M127
23/11/2021-0,10%-0,27278,01279,50277,77281,5011M193
22/11/2021-0,49%-1,38278,28279,67278,28282,369M229
19/11/20210,59%1,64279,66277,30276,28281,0069M169
18/11/20211,09%3,00278,02275,14275,14278,6511M132
17/11/20210,28%0,76275,02273,45272,00276,07130M244
16/11/20211,11%3,02274,26271,00270,01287,8022M712
12/11/20211,81%4,83271,24268,08266,42271,7012M157
11/11/2021-1,65%-4,48266,41269,97266,41269,9728M311
10/11/2021-0,73%-1,99270,89271,57270,00272,88262M225
09/11/2021-1,38%-3,83272,88276,25271,50276,3037M630
08/11/20210,42%1,15276,71276,14276,14279,9944M239
05/11/2021-1,02%-2,84275,56278,40274,90279,0022M217
04/11/20210,94%2,60278,40278,01276,94279,3640M523
03/11/2021-0,61%-1,70275,80277,51275,19279,9614M238
01/11/20210,54%1,50277,50276,01276,01278,8713M364
29/10/20210,36%1,00276,00274,99272,11276,7110M187
28/10/20212,36%6,35275,00271,01271,01275,008M348
27/10/2021-0,85%-2,30268,65270,95268,63271,9610M461
26/10/20210,35%0,95270,95272,32270,86272,9910M564
25/10/2021-0,86%-2,33270,00272,32268,76272,3210M389
22/10/2021-0,18%-0,48272,33273,12271,92280,0064M380
21/10/20211,56%4,19272,81270,17270,17275,0811M1.050
20/10/20210,31%0,82268,62267,80265,90268,628M179
19/10/20211,76%4,63267,80264,21264,21269,9911M240
18/10/20211,72%4,46263,17260,42260,32263,6311M438
15/10/2021-0,39%-1,00258,71259,71257,84260,9822M162
14/10/20211,81%4,62259,71255,22255,22260,4716M132
13/10/2021-0,21%-0,54255,09255,64254,69258,226M151
11/10/2021-0,60%-1,55255,63257,17255,56258,7160M367
08/10/20210,02%0,05257,18257,15256,93258,795M161
07/10/20211,30%3,29257,13255,32255,32259,5114M608
06/10/20210,61%1,54253,84252,28250,27254,2316M145
05/10/20211,66%4,11252,30249,60249,17253,9210M158
04/10/20210,17%0,43248,19248,50247,30250,166M180
01/10/2021-0,54%-1,34247,76249,00245,10249,0083M192
30/09/2021-0,40%-1,01249,10250,00249,10253,1117M170
29/09/2021-0,35%-0,89250,11252,12250,00252,9318M122
28/09/2021-1,20%-3,05251,00254,04251,00254,044M144
27/09/20210,22%0,56254,05252,58251,76254,743M449
24/09/20211,00%2,52253,49250,97250,65254,0015M130
23/09/20211,12%2,79250,97248,18247,05251,4510M132
22/09/20211,64%4,00248,18244,30244,30248,3469M126
21/09/2021-1,08%-2,66244,18247,25244,13248,0014M206
20/09/2021-0,74%-1,83246,84242,41242,41247,769M240
17/09/2021-0,61%-1,52248,67250,44248,18253,0011M169
16/09/20210,39%0,96250,19250,45248,10251,4021M168
15/09/20210,49%1,21249,23248,02248,02250,2910M142
14/09/20210,17%0,43248,02247,63247,20249,2411M161
13/09/2021-0,86%-2,16247,59249,72246,73250,007M234
10/09/20210,10%0,25249,75250,35248,50251,668M211
09/09/2021-2,35%-6,00249,50254,81248,75254,8110M296
08/09/20211,90%4,76255,50250,73250,30255,5012M231
06/09/20210,40%1,00250,74251,39250,61254,901M211
03/09/2021-0,05%-0,12249,74249,83247,85250,403M156
02/09/20210,26%0,64249,86250,00248,16250,925M178
01/09/20210,59%1,45249,22248,00247,77249,606M224
31/08/2021-0,84%-2,11247,77248,26246,15248,9814M603
30/08/20210,65%1,62249,88249,80249,51250,4212M165
27/08/2021-0,39%-0,96248,26249,66248,26250,1510M332
26/08/20210,20%0,49249,22249,53248,91250,556M307
25/08/2021-0,95%-2,39248,73251,12248,73251,335M627
24/08/2021-2,17%-5,57251,12255,00250,19255,048M660
23/08/20210,71%1,80256,69254,88253,91257,2517M660
20/08/20210,18%0,45254,89255,45253,31256,99133M507
19/08/20211,37%3,44254,44251,01251,01254,4421M481
18/08/20210,93%2,31251,00249,77247,78252,753M526
17/08/2021-1,07%-2,68248,69251,37246,70251,379M360
16/08/20210,78%1,94251,37249,00246,44251,374M322
13/08/20210,17%0,43249,43249,05247,67250,20248M314
12/08/20210,81%2,00249,00247,00246,29249,985M1.029
11/08/20210,82%2,00247,00245,00244,24248,895M293
10/08/2021-0,81%-2,00245,00247,78244,49247,784M266
09/08/20210,00%0,00247,00248,00245,59249,104M304
06/08/20210,82%2,00247,00245,36245,30247,887M273
05/08/20210,91%2,22245,00241,20239,67245,1010M316
04/08/2021-0,59%-1,44242,78244,00241,79245,195M333
03/08/20210,82%1,99244,22243,20242,98245,466M577
02/08/2021-0,41%-0,99242,23241,50238,85242,239M431
30/07/20212,03%4,83243,22237,02237,02243,228M272
29/07/2021-0,02%-0,05238,39237,47235,36238,505M263
28/07/2021-1,39%-3,35238,44241,79238,44241,798M287
27/07/2021-0,41%-0,99241,79242,79239,28243,029M254
26/07/2021-0,40%-0,97242,78243,75241,00243,756M260
23/07/20211,00%2,41243,75240,81239,57244,308M271
22/07/20210,69%1,65241,34239,06239,00241,395M109
21/07/2021-0,13%-0,31239,69240,04237,97242,7015M3.338
20/07/20211,02%2,42240,00238,81237,98240,388M243
19/07/20211,29%3,02237,58234,10233,90237,585M168
16/07/2021-0,83%-1,97234,56236,20233,68237,445M130
15/07/20210,12%0,28236,53234,89234,79236,797M123
14/07/2021-1,71%-4,12236,25237,78235,30239,8020M197
13/07/2021-0,21%-0,51240,37241,50239,06242,585M129
12/07/2021--240,88243,00240,02243,716M154


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito