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
22/06/2021	-0,64%	-1,44	224,42	225,86	224,00	226,57	4M	145
21/06/2021	0,41%	0,93	225,86	224,90	223,70	225,86	11M	156
18/06/2021	-0,31%	-0,70	224,93	223,68	221,51	225,72	349M	233
17/06/2021	-0,72%	-1,63	225,63	227,00	224,00	227,00	23M	224
16/06/2021	-0,31%	-0,71	227,26	227,61	224,81	227,95	24M	272
15/06/2021	-0,74%	-1,71	227,97	229,69	227,26	230,36	15M	224
14/06/2021	-0,80%	-1,86	229,68	230,25	227,50	230,25	14M	199
11/06/2021	1,36%	3,10	231,54	228,92	228,70	231,54	27M	172
10/06/2021	0,31%	0,70	228,44	227,52	226,80	228,92	10M	153
09/06/2021	0,44%	1,00	227,74	226,62	226,00	228,43	13M	129
08/06/2021	0,11%	0,24	226,74	227,50	224,50	227,50	6M	183

07/06/2021	-0,13%	-0,30	226,50	227,20	224,92	227,89	11M	237
04/06/2021	-0,30%	-0,69	226,80	226,62	226,02	227,99	9M	255
02/06/2021	-1,06%	-2,44	227,49	229,93	226,09	231,44	48M	422
01/06/2021	-0,91%	-2,11	229,93	231,92	229,17	232,55	20M	284
31/05/2021	-0,60%	-1,41	232,04	233,45	232,01	235,16	1M	319
28/05/2021	-0,48%	-1,12	233,45	235,00	232,92	235,00	4M	153
27/05/2021	-1,01%	-2,39	234,57	236,09	233,78	236,61	7M	253
26/05/2021	-0,38%	-0,91	236,96	236,85	235,67	237,78	18M	238
25/05/2021	0,19%	0,45	237,87	237,98	235,72	237,98	10M	254
24/05/2021	0,54%	1,28	237,42	236,21	236,11	238,01	7M	215
21/05/2021	1,58%	3,67	236,14	233,07	233,07	236,67	10M	260
20/05/2021	-0,11%	-0,25	232,47	231,45	231,45	233,61	7M	231
19/05/2021	0,86%	1,98	232,72	229,60	227,75	232,72	9M	300
18/05/2021	-0,99%	-2,30	230,74	233,04	230,51	233,04	9M	269
17/05/2021	-0,38%	-0,89	233,04	234,34	231,00	234,84	10M	306
14/05/2021	0,89%	2,07	233,93	231,86	230,93	234,07	11M	264
13/05/2021	0,98%	2,26	231,86	228,36	227,89	232,26	12M	279
12/05/2021	-0,42%	-0,96	229,60	229,89	227,30	229,89	14M	323
11/05/2021	-1,02%	-2,38	230,56	232,00	227,76	232,00	9M	410
10/05/2021	-0,91%	-2,14	232,94	234,90	232,50	234,90	10M	332
07/05/2021	-0,17%	-0,41	235,08	235,02	233,51	235,08	8M	287
06/05/2021	-0,90%	-2,15	235,49	237,55	231,88	237,55	15M	413
05/05/2021	-1,14%	-2,75	237,64	240,30	236,89	240,30	13M	341
04/05/2021	-0,62%	-1,50	240,39	241,89	237,73	241,89	43M	465
03/05/2021	0,07%	0,18	241,89	242,29	239,10	242,65	15M	344
30/04/2021	1,23%	2,94	241,71	237,85	237,61	242,00	9M	206
29/04/2021	0,30%	0,72	238,77	239,02	237,79	240,37	8M	176
28/04/2021	-1,84%	-4,47	238,05	241,80	238,02	241,80	15M	488
27/04/2021	0,18%	0,43	242,52	242,09	240,20	242,78	9M	156
26/04/2021	-0,82%	-1,99	242,09	242,66	241,60	243,77	10M	186
23/04/2021	2,09%	4,99	244,08	239,10	239,10	244,30	8M	178
22/04/2021	-1,96%	-4,79	239,09	243,88	238,74	243,88	15M	343
20/04/2021	-0,60%	-1,46	243,88	245,32	241,20	245,32	66M	242
19/04/2021	-1,19%	-2,95	245,34	248,29	244,00	248,78	16M	397
16/04/2021	-0,50%	-1,25	248,29	250,13	246,69	251,43	19M	501
15/04/2021	0,43%	1,08	249,54	248,00	246,70	249,54	11M	402
14/04/2021	-0,61%	-1,52	248,46	251,18	248,00	252,91	15M	565
13/04/2021	-0,29%	-0,73	249,98	249,90	248,09	251,23	19M	476
12/04/2021	0,70%	1,75	250,71	245,81	245,81	250,94	7M	251
09/04/2021	2,68%	6,50	248,96	244,26	244,22	248,96	37M	163
08/04/2021	-0,55%	-1,33	242,46	242,79	240,32	243,04	7M	170
07/04/2021	0,79%	1,90	243,79	241,56	239,00	244,05	6M	314
06/04/2021	-1,61%	-3,95	241,89	244,74	241,21	244,88	10M	280
05/04/2021	0,81%	1,97	245,84	243,55	241,88	245,84	33M	241
01/04/2021	2,89%	6,86	243,87	240,01	239,91	243,87	4M	167
31/03/2021	-1,98%	-4,78	237,01	242,12	237,01	242,45	16M	197
30/03/2021	-0,10%	-0,24	241,79	242,11	239,80	243,18	7M	170
29/03/2021	0,17%	0,41	242,03	242,00	240,93	243,98	7M	240
26/03/2021	2,73%	6,43	241,62	236,82	235,73	241,62	15M	169
25/03/2021	1,03%	2,40	235,19	232,79	230,70	235,51	12M	191
24/03/2021	1,49%	3,42	232,79	230,29	229,98	232,90	5M	99
23/03/2021	-0,71%	-1,64	229,37	232,50	228,00	232,50	13M	171
22/03/2021	1,54%	3,51	231,01	229,94	229,65	231,50	5M	130
19/03/2021	-1,63%	-3,77	227,50	230,46	226,26	230,46	26M	285
18/03/2021	-1,97%	-4,65	231,27	235,82	230,90	235,82	12M	267
17/03/2021	-0,12%	-0,28	235,92	236,40	234,97	237,79	24M	161
16/03/2021	-0,67%	-1,59	236,20	235,99	234,33	236,29	8M	179
15/03/2021	2,24%	5,21	237,79	232,58	232,58	237,79	5M	146
12/03/2021	0,30%	0,70	232,58	234,00	230,92	234,00	7M	144
11/03/2021	-0,91%	-2,12	231,88	233,26	231,41	233,84	14M	177
10/03/2021	-2,09%	-5,00	234,00	238,92	233,76	239,92	10M	409
09/03/2021	0,72%	1,72	239,00	238,21	238,21	242,77	2M	232
08/03/2021	2,72%	6,28	237,28	232,09	232,09	237,28	170M	235
05/03/2021	1,86%	4,22	231,00	227,63	225,01	231,53	11M	206
04/03/2021	-0,21%	-0,48	226,78	227,42	222,98	227,55	166M	249
03/03/2021	-2,47%	-5,76	227,26	234,04	221,00	236,42	26M	288
02/03/2021	-0,19%	-0,44	233,02	233,46	232,53	236,04	20M	295
01/03/2021	3,40%	7,67	233,46	225,80	225,80	233,46	4M	256
26/02/2021	0,45%	1,01	225,79	224,42	222,91	228,15	43M	200
25/02/2021	-0,40%	-0,91	224,78	225,69	223,73	227,43	7M	134
24/02/2021	0,90%	2,01	225,69	223,00	222,01	225,69	9M	158
23/02/2021	-0,19%	-0,42	223,68	224,01	220,90	224,25	16M	228
22/02/2021	0,64%	1,43	224,10	222,70	222,70	227,35	8M	219
19/02/2021	-1,25%	-2,83	222,67	225,85	222,08	225,99	19M	183
18/02/2021	0,11%	0,25	225,50	225,25	223,48	226,00	11M	140
17/02/2021	0,32%	0,71	225,25	224,54	222,89	225,51	10M	122
12/02/2021	0,59%	1,31	224,54	223,59	222,50	224,54	16M	131
11/02/2021	0,02%	0,05	223,23	223,00	221,30	223,60	10M	124
10/02/2021	-0,09%	-0,20	223,18	225,30	221,35	225,57	15M	171
09/02/2021	0,48%	1,06	223,38	222,32	222,00	225,47	10M	155
08/02/2021	0,30%	0,67	222,32	222,00	218,70	223,70	8M	269
05/02/2021	-0,60%	-1,34	221,65	223,71	219,52	224,76	10M	182
04/02/2021	2,30%	5,01	222,99	217,98	217,52	222,99	7M	174
03/02/2021	0,32%	0,70	217,98	218,98	216,11	218,98	21M	153
02/02/2021	0,11%	0,24	217,28	217,05	216,22	218,73	13M	125
01/02/2021	0,96%	2,06	217,04	214,98	214,98	218,24	6M	119
29/01/2021	-1,52%	-3,31	214,98	217,40	214,48	219,31	32M	155
28/01/2021	2,21%	4,71	218,29	213,60	213,60	220,36	15M	136
27/01/2021	-2,27%	-4,97	213,58	216,41	213,58	218,06	9M	142
26/01/2021	-1,70%	-3,77	218,55	220,99	216,90	222,32	12M	195
22/01/2021	1,69%	3,70	222,32	218,62	218,62	223,81	24M	196
21/01/2021	1,04%	2,24	218,62	215,33	214,56	219,95	15M	153
20/01/2021	0,46%	1,00	216,38	215,38	214,00	217,00	18M	127
19/01/2021	-2,10%	-4,62	215,38	211,50	211,30	215,47	21M	156
18/01/2021	4,10%	8,66	220,00	211,34	210,70	220,00	2M	128
15/01/2021	1,08%	2,26	211,34	209,24	209,00	212,00	9M	119
14/01/2021	-2,18%	-4,67	209,08	213,13	208,73	214,00	11M	152
13/01/2021	-0,09%	-0,19	213,75	213,91	212,30	214,88	9M	90
12/01/2021	-3,36%	-7,44	213,94	221,23	213,65	221,33	8M	195
11/01/2021	0,89%	1,96	221,38	220,50	220,01	225,00	7M	148
08/01/2021	0,97%	2,10	219,42	217,00	215,61	219,42	10M	140
07/01/2021	3,31%	6,96	217,32	212,41	211,17	218,03	8M	180
06/01/2021	1,14%	2,38	210,36	208,06	206,58	213,21	8M	178
05/01/2021	0,76%	1,56	207,98	208,00	206,55	208,87	8M	141
04/01/2021	0,68%	1,40	206,42	205,02	203,42	206,55	6M	212
30/12/2020	-0,11%	-0,23	205,02	205,25	203,55	206,61	12M	172
29/12/2020	-0,94%	-1,95	205,25	207,09	203,93	207,09	16M	115
28/12/2020	2,07%	4,20	207,20	204,21	204,03	209,48	5M	218
23/12/2020	1,30%	2,60	203,00	201,00	201,00	204,40	16M	143
22/12/2020	0,12%	0,25	200,40	200,15	199,81	201,79	10M	135
21/12/2020	0,43%	0,86	200,15	199,33	198,14	200,86	14M	140
18/12/2020	-0,11%	-0,21	199,29	200,08	198,31	201,35	20M	439
17/12/2020	0,24%	0,48	199,50	199,02	198,08	200,03	9M	465
16/12/2020	0,15%	0,30	199,02	200,00	198,52	201,04	9M	927
15/12/2020	0,79%	1,56	198,72	198,57	197,56	199,12	8M	363
14/12/2020	0,55%	1,08	197,16	196,08	195,50	199,61	13M	346
11/12/2020	0,67%	1,31	196,08	195,28	194,20	196,50	9M	164
10/12/2020	-2,93%	-5,87	194,77	198,44	194,77	198,50	28M	607
09/12/2020	-0,18%	-0,36	200,64	201,00	199,80	201,66	4M	109
08/12/2020	0,78%	1,55	201,00	198,50	197,70	201,20	8M	177
07/12/2020	-0,57%	-1,15	199,45	199,37	197,60	200,12	13M	289
04/12/2020	0,29%	0,59	200,60	200,55	199,85	202,06	7M	552
03/12/2020	-	-	200,01	202,30	199,17	202,66	12M	342

Date,Open,High,Low,Close,Volume
22-Jun-21,225.86,226.57,224.00,224.42,3758609
21-Jun-21,224.90,225.86,223.70,225.86,11400358
18-Jun-21,223.68,225.72,221.51,224.93,349058681
17-Jun-21,227.00,227.00,224.00,225.63,23059218
16-Jun-21,227.61,227.95,224.81,227.26,23660374
15-Jun-21,229.69,230.36,227.26,227.97,14795860
14-Jun-21,230.25,230.25,227.50,229.68,14207342
11-Jun-21,228.92,231.54,228.70,231.54,27483385
10-Jun-21,227.52,228.92,226.80,228.44,9862625
09-Jun-21,226.62,228.43,226.00,227.74,12989509
08-Jun-21,227.50,227.50,224.50,226.74,5865963
07-Jun-21,227.20,227.89,224.92,226.50,11368930
04-Jun-21,226.62,227.99,226.02,226.80,9195959
02-Jun-21,229.93,231.44,226.09,227.49,48156441
01-Jun-21,231.92,232.55,229.17,229.93,19766252
31-May-21,233.45,235.16,232.01,232.04,1042640
28-May-21,235.00,235.00,232.92,233.45,3767850
27-May-21,236.09,236.61,233.78,234.57,6991482
26-May-21,236.85,237.78,235.67,236.96,18127608
25-May-21,237.98,237.98,235.72,237.87,9950849
24-May-21,236.21,238.01,236.11,237.42,7361029
21-May-21,233.07,236.67,233.07,236.14,9850010
20-May-21,231.45,233.61,231.45,232.47,6906940
19-May-21,229.60,232.72,227.75,232.72,8797197
18-May-21,233.04,233.04,230.51,230.74,9367929
17-May-21,234.34,234.84,231.00,233.04,10146538
14-May-21,231.86,234.07,230.93,233.93,10526111
13-May-21,228.36,232.26,227.89,231.86,12113491
12-May-21,229.89,229.89,227.30,229.60,13932808
11-May-21,232.00,232.00,227.76,230.56,9301606
10-May-21,234.90,234.90,232.50,232.94,9524673
07-May-21,235.02,235.08,233.51,235.08,8446995
06-May-21,237.55,237.55,231.88,235.49,15096551
05-May-21,240.30,240.30,236.89,237.64,13128498
04-May-21,241.89,241.89,237.73,240.39,42742944
03-May-21,242.29,242.65,239.10,241.89,14903957
30-Apr-21,237.85,242.00,237.61,241.71,8843421
29-Apr-21,239.02,240.37,237.79,238.77,8306467
28-Apr-21,241.80,241.80,238.02,238.05,14716113
27-Apr-21,242.09,242.78,240.20,242.52,8768973
26-Apr-21,242.66,243.77,241.60,242.09,9619412
23-Apr-21,239.10,244.30,239.10,244.08,8126221
22-Apr-21,243.88,243.88,238.74,239.09,14710616
20-Apr-21,245.32,245.32,241.20,243.88,66222240
19-Apr-21,248.29,248.78,244.00,245.34,16053446
16-Apr-21,250.13,251.43,246.69,248.29,19135619
15-Apr-21,248.00,249.54,246.70,249.54,11034487
14-Apr-21,251.18,252.91,248.00,248.46,15116018
13-Apr-21,249.90,251.23,248.09,249.98,18587298
12-Apr-21,245.81,250.94,245.81,250.71,7476955
09-Apr-21,244.26,248.96,244.22,248.96,37052950
08-Apr-21,242.79,243.04,240.32,242.46,6761850
07-Apr-21,241.56,244.05,239.00,243.79,6014238
06-Apr-21,244.74,244.88,241.21,241.89,10286040
05-Apr-21,243.55,245.84,241.88,245.84,33488962
01-Apr-21,240.01,243.87,239.91,243.87,3921617
31-Mar-21,242.12,242.45,237.01,237.01,16139637
30-Mar-21,242.11,243.18,239.80,241.79,7157888
29-Mar-21,242.00,243.98,240.93,242.03,7042035
26-Mar-21,236.82,241.62,235.73,241.62,14606748
25-Mar-21,232.79,235.51,230.70,235.19,12007932
24-Mar-21,230.29,232.90,229.98,232.79,5322356
23-Mar-21,232.50,232.50,228.00,229.37,13037116
22-Mar-21,229.94,231.50,229.65,231.01,4582798
19-Mar-21,230.46,230.46,226.26,227.50,25964883
18-Mar-21,235.82,235.82,230.90,231.27,12205848
17-Mar-21,236.40,237.79,234.97,235.92,24009236
16-Mar-21,235.99,236.29,234.33,236.20,7940942
15-Mar-21,232.58,237.79,232.58,237.79,4839423
12-Mar-21,234.00,234.00,230.92,232.58,6595408
11-Mar-21,233.26,233.84,231.41,231.88,14121777
10-Mar-21,238.92,239.92,233.76,234.00,10314044
09-Mar-21,238.21,242.77,238.21,239.00,1862879
08-Mar-21,232.09,237.28,232.09,237.28,170486711
05-Mar-21,227.63,231.53,225.01,231.00,10513206
04-Mar-21,227.42,227.55,222.98,226.78,166186947
03-Mar-21,234.04,236.42,221.00,227.26,25782788
02-Mar-21,233.46,236.04,232.53,233.02,20494238
01-Mar-21,225.80,233.46,225.80,233.46,4225514
26-Feb-21,224.42,228.15,222.91,225.79,42827502
25-Feb-21,225.69,227.43,223.73,224.78,7111407
24-Feb-21,223.00,225.69,222.01,225.69,8937652
23-Feb-21,224.01,224.25,220.90,223.68,15952892
22-Feb-21,222.70,227.35,222.70,224.10,7556368
19-Feb-21,225.85,225.99,222.08,222.67,18821268
18-Feb-21,225.25,226.00,223.48,225.50,11382562
17-Feb-21,224.54,225.51,222.89,225.25,9897386
12-Feb-21,223.59,224.54,222.50,224.54,15756031
11-Feb-21,223.00,223.60,221.30,223.23,10161879
10-Feb-21,225.30,225.57,221.35,223.18,14835979
09-Feb-21,222.32,225.47,222.00,223.38,10089348
08-Feb-21,222.00,223.70,218.70,222.32,8206781
05-Feb-21,223.71,224.76,219.52,221.65,9653663
04-Feb-21,217.98,222.99,217.52,222.99,7086520
03-Feb-21,218.98,218.98,216.11,217.98,20962517
02-Feb-21,217.05,218.73,216.22,217.28,13242907
01-Feb-21,214.98,218.24,214.98,217.04,6258960
29-Jan-21,217.40,219.31,214.48,214.98,32413591
28-Jan-21,213.60,220.36,213.60,218.29,14614215
27-Jan-21,216.41,218.06,213.58,213.58,8695752
26-Jan-21,220.99,222.32,216.90,218.55,12346278
22-Jan-21,218.62,223.81,218.62,222.32,23780749
21-Jan-21,215.33,219.95,214.56,218.62,15433632
20-Jan-21,215.38,217.00,214.00,216.38,17646136
19-Jan-21,211.50,215.47,211.30,215.38,21006596
18-Jan-21,211.34,220.00,210.70,220.00,2065675
15-Jan-21,209.24,212.00,209.00,211.34,9494273
14-Jan-21,213.13,214.00,208.73,209.08,11238667
13-Jan-21,213.91,214.88,212.30,213.75,8564627
12-Jan-21,221.23,221.33,213.65,213.94,8447824
11-Jan-21,220.50,225.00,220.01,221.38,7244564
08-Jan-21,217.00,219.42,215.61,219.42,9700007
07-Jan-21,212.41,218.03,211.17,217.32,8274702
06-Jan-21,208.06,213.21,206.58,210.36,7967913
05-Jan-21,208.00,208.87,206.55,207.98,7622122
04-Jan-21,205.02,206.55,203.42,206.42,6108927
30-Dec-20,205.25,206.61,203.55,205.02,12022576
29-Dec-20,207.09,207.09,203.93,205.25,16374772
28-Dec-20,204.21,209.48,204.03,207.20,5439102
23-Dec-20,201.00,204.40,201.00,203.00,16031808
22-Dec-20,200.15,201.79,199.81,200.40,10191877
21-Dec-20,199.33,200.86,198.14,200.15,14164927
18-Dec-20,200.08,201.35,198.31,199.29,20347992
17-Dec-20,199.02,200.03,198.08,199.50,8621050
16-Dec-20,200.00,201.04,198.52,199.02,9386142
15-Dec-20,198.57,199.12,197.56,198.72,8013888
14-Dec-20,196.08,199.61,195.50,197.16,13260186
11-Dec-20,195.28,196.50,194.20,196.08,9196871
10-Dec-20,198.44,198.50,194.77,194.77,27802141
09-Dec-20,201.00,201.66,199.80,200.64,4199037
08-Dec-20,198.50,201.20,197.70,201.00,8273115
07-Dec-20,199.37,200.12,197.60,199.45,12883517
04-Dec-20,200.55,202.06,199.85,200.60,7344600
03-Dec-20,202.30,202.66,199.17,200.01,11913442

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SPXI11

cotações, gráficos e mais...