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 |
| 16/10/2019 | -0,70% | -0,91 | 129,90 | 130,60 | 129,90 | 130,60 | 1M | 11 |
| 15/10/2019 | 1,81% | 2,33 | 130,81 | 129,10 | 129,10 | 130,81 | 197K | 6 |
| 14/10/2019 | 0,61% | 0,78 | 128,48 | 132,00 | 127,77 | 132,00 | 312K | 127 |
| 11/10/2019 | 0,69% | 0,87 | 127,70 | 128,20 | 127,25 | 128,20 | 312K | 12 |
| 10/10/2019 | 1,02% | 1,28 | 126,83 | 126,33 | 125,99 | 126,83 | 283K | 100 |
| 09/10/2019 | 1,32% | 1,64 | 125,55 | 124,89 | 124,89 | 125,55 | 15K | 7 |
| 08/10/2019 | -1,81% | -2,29 | 123,91 | 124,00 | 123,90 | 124,28 | 71K | 11 |
| 07/10/2019 | 0,84% | 1,05 | 126,20 | 124,00 | 124,00 | 126,20 | 36K | 13 |
| 04/10/2019 | 0,61% | 0,76 | 125,15 | 125,00 | 124,04 | 129,00 | 302K | 106 |
| 03/10/2019 | -0,38% | -0,47 | 124,39 | 124,86 | 122,86 | 124,86 | 820K | 99 |
| 02/10/2019 | -2,25% | -2,88 | 124,86 | 132,99 | 124,68 | 132,99 | 313K | 27 |
| 01/10/2019 | -1,24% | -1,61 | 127,74 | 130,50 | 127,72 | 130,59 | 1M | 116 |
| 30/09/2019 | 0,62% | 0,80 | 129,35 | 129,32 | 129,10 | 129,77 | 158K | 63 |
| 27/09/2019 | -0,77% | -1,00 | 128,55 | 129,53 | 128,00 | 129,59 | 272K | 13 |
| 26/09/2019 | -0,26% | -0,34 | 129,55 | 129,50 | 128,21 | 129,55 | 279K | 15 |
| 25/09/2019 | 0,53% | 0,69 | 129,89 | 129,20 | 129,20 | 130,15 | 234K | 65 |
| 24/09/2019 | -1,17% | -1,53 | 129,20 | 131,14 | 129,20 | 131,14 | 3M | 16 |
| 23/09/2019 | 0,80% | 1,04 | 130,73 | 130,39 | 130,13 | 131,00 | 183K | 57 |
| 20/09/2019 | -0,61% | -0,80 | 129,69 | 131,50 | 129,69 | 131,50 | 2M | 13 |
| 19/09/2019 | 1,03% | 1,33 | 130,49 | 130,00 | 130,00 | 130,78 | 658K | 5 |
| 18/09/2019 | 0,65% | 0,84 | 129,16 | 128,02 | 127,78 | 129,16 | 1M | 19 |
| 17/09/2019 | 0,00% | 0,00 | 128,32 | 128,20 | 127,80 | 128,71 | 85K | 29 |
| 16/09/2019 | -0,20% | -0,26 | 128,32 | 128,55 | 127,89 | 128,55 | 367K | 131 |
| 13/09/2019 | 0,52% | 0,66 | 128,58 | 127,75 | 127,75 | 128,58 | 1M | 120 |
| 12/09/2019 | 0,34% | 0,43 | 127,92 | 127,49 | 127,18 | 128,18 | 291K | 54 |
| 11/09/2019 | -0,05% | -0,06 | 127,49 | 126,80 | 126,75 | 127,49 | 145K | 23 |
| 10/09/2019 | -0,15% | -0,19 | 127,55 | 127,85 | 126,90 | 127,85 | 79K | 24 |
| 09/09/2019 | 0,64% | 0,81 | 127,74 | 126,90 | 126,90 | 127,74 | 79K | 11 |
| 06/09/2019 | -0,74% | -0,94 | 126,93 | 126,60 | 126,60 | 127,11 | 150K | 11 |
| 05/09/2019 | 1,48% | 1,87 | 127,87 | 126,24 | 126,24 | 127,87 | 204K | 47 |
| 04/09/2019 | -0,84% | -1,07 | 126,00 | 126,18 | 125,59 | 126,18 | 287K | 67 |
| 03/09/2019 | 0,67% | 0,84 | 127,07 | 127,00 | 125,90 | 127,07 | 496K | 115 |
| 02/09/2019 | -0,09% | -0,11 | 126,23 | 126,34 | 125,51 | 127,98 | 26K | 8 |
| 30/08/2019 | -0,40% | -0,51 | 126,34 | 126,85 | 126,05 | 127,30 | 3M | 157 |
| 29/08/2019 | 1,40% | 1,75 | 126,85 | 126,81 | 126,68 | 127,42 | 10M | 65 |
| 28/08/2019 | 0,93% | 1,15 | 125,10 | 124,40 | 124,40 | 125,31 | 1M | 33 |
| 27/08/2019 | -0,40% | -0,50 | 123,95 | 126,29 | 123,95 | 126,29 | 4M | 89 |
| 26/08/2019 | 1,99% | 2,43 | 124,45 | 124,00 | 123,85 | 124,69 | 289K | 49 |
| 23/08/2019 | -2,00% | -2,49 | 122,02 | 124,50 | 122,02 | 124,50 | 328K | 73 |
| 22/08/2019 | 1,18% | 1,45 | 124,51 | 123,10 | 123,06 | 124,65 | 156K | 47 |
| 21/08/2019 | 0,30% | 0,37 | 123,06 | 126,29 | 122,69 | 126,30 | 320K | 59 |
| 20/08/2019 | -1,41% | -1,76 | 122,69 | 123,59 | 122,62 | 123,59 | 346K | 43 |
| 19/08/2019 | 3,18% | 3,83 | 124,45 | 121,00 | 121,00 | 124,45 | 604K | 87 |
| 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 |
Date,Open,High,Low,Close,Volume
16-Oct-19,130.60,130.60,129.90,129.90,1208146
15-Oct-19,129.10,130.81,129.10,130.81,196822
14-Oct-19,132.00,132.00,127.77,128.48,311824
11-Oct-19,128.20,128.20,127.25,127.70,311557
10-Oct-19,126.33,126.83,125.99,126.83,283469
09-Oct-19,124.89,125.55,124.89,125.55,15020
08-Oct-19,124.00,124.28,123.90,123.91,70642
07-Oct-19,124.00,126.20,124.00,126.20,36273
04-Oct-19,125.00,129.00,124.04,125.15,301596
03-Oct-19,124.86,124.86,122.86,124.39,820227
02-Oct-19,132.99,132.99,124.68,124.86,312619
01-Oct-19,130.50,130.59,127.72,127.74,1222909
30-Sep-19,129.32,129.77,129.10,129.35,157926
27-Sep-19,129.53,129.59,128.00,128.55,272434
26-Sep-19,129.50,129.55,128.21,129.55,279498
25-Sep-19,129.20,130.15,129.20,129.89,233790
24-Sep-19,131.14,131.14,129.20,129.20,2808760
23-Sep-19,130.39,131.00,130.13,130.73,182793
20-Sep-19,131.50,131.50,129.69,129.69,2036835
19-Sep-19,130.00,130.78,130.00,130.49,657665
18-Sep-19,128.02,129.16,127.78,129.16,1061435
17-Sep-19,128.20,128.71,127.80,128.32,84684
16-Sep-19,128.55,128.55,127.89,128.32,366896
13-Sep-19,127.75,128.58,127.75,128.58,1448673
12-Sep-19,127.49,128.18,127.18,127.92,291445
11-Sep-19,126.80,127.49,126.75,127.49,144997
10-Sep-19,127.85,127.85,126.90,127.55,78995
09-Sep-19,126.90,127.74,126.90,127.74,78902
06-Sep-19,126.60,127.11,126.60,126.93,149751
05-Sep-19,126.24,127.87,126.24,127.87,203880
04-Sep-19,126.18,126.18,125.59,126.00,287098
03-Sep-19,127.00,127.07,125.90,127.07,495816
02-Sep-19,126.34,127.98,125.51,126.23,26470
30-Aug-19,126.85,127.30,126.05,126.34,2557592
29-Aug-19,126.81,127.42,126.68,126.85,9838710
28-Aug-19,124.40,125.31,124.40,125.10,1327256
27-Aug-19,126.29,126.29,123.95,123.95,3828722
26-Aug-19,124.00,124.69,123.85,124.45,288715
23-Aug-19,124.50,124.50,122.02,122.02,327638
22-Aug-19,123.10,124.65,123.06,124.51,156314
21-Aug-19,126.29,126.30,122.69,123.06,320407
20-Aug-19,123.59,123.59,122.62,122.69,346448
19-Aug-19,121.00,124.45,121.00,124.45,603647
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-19,119.61,119.64,118.25,118.42,69683
23-May-19,119.87,119.87,118.17,118.91,69683
22-May-19,121.00,121.00,119.28,120.40,69683
21-May-19,122.30,122.30,120.67,120.67,69683
20-May-19,121.81,122.17,121.00,121.49,69683
17-May-19,121.50,123.15,121.50,121.81,69683
16-May-19,120.99,121.19,119.49,121.03,69683
15-May-19,118.00,118.85,117.89,118.51,69683
14-May-19,117.01,118.02,116.91,117.40,69683
13-May-19,117.58,117.58,116.25,116.52,69683
10-May-19,119.00,119.00,116.80,118.03,69683
09-May-19,117.93,118.16,117.35,118.16,69683
08-May-19,119.20,119.20,117.70,117.93,69683
07-May-19,120.74,120.74,118.57,119.20,69683
06-May-19,122.49,122.49,119.77,120.74,69683
03-May-19,120.45,121.01,120.25,120.59,69683
02-May-19,120.50,121.01,119.64,120.23,69683
30-Apr-19,121.17,121.78,119.82,119.82,69683
29-Apr-19,120.72,122.00,120.30,120.55,69683
26-Apr-19,122.19,122.19,119.37,120.21,69683
25-Apr-19,122.97,122.97,120.01,120.36,69683
24-Apr-19,120.00,121.76,120.00,121.40,69683
23-Apr-19,119.99,120.50,119.47,119.53,69683
22-Apr-19,118.79,120.49,118.18,118.92,69683
18-Apr-19,120.49,120.49,118.28,118.79,69683
17-Apr-19,120.49,120.49,118.28,118.73,69683
16-Apr-19,117.70,118.14,117.55,117.95,69683
15-Apr-19,118.00,118.00,116.50,116.81,69683
12-Apr-19,116.50,117.50,116.50,117.16,69683
11-Apr-19,115.90,115.99,115.27,115.73,69683
10-Apr-19,115.88,115.88,114.50,114.71,69683
09-Apr-19,117.00,117.00,115.32,115.38,69683
08-Apr-19,116.04,116.09,115.55,115.61,69683
*exoneração de responsabilidade