Cotação atual, histórico e gráfico do papel: SPXI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/04/2019 | 0,66% | 0,78 | 118,73 | 120,49 | 118,28 | 120,49 | 351K | 24 |
| 16/04/2019 | 0,98% | 1,14 | 117,95 | 117,70 | 117,55 | 118,14 | 233K | 27 |
| 15/04/2019 | -0,30% | -0,35 | 116,81 | 118,00 | 116,50 | 118,00 | 459K | 20 |
| 12/04/2019 | 1,24% | 1,43 | 117,16 | 116,50 | 116,50 | 117,50 | 749K | 46 |
| 11/04/2019 | 0,89% | 1,02 | 115,73 | 115,90 | 115,27 | 115,99 | 655K | 42 |
| 10/04/2019 | -0,58% | -0,67 | 114,71 | 115,88 | 114,50 | 115,88 | 612K | 35 |
| 09/04/2019 | -0,20% | -0,23 | 115,38 | 117,00 | 115,32 | 117,00 | 405K | 30 |
| 08/04/2019 | -0,82% | -0,95 | 115,61 | 116,04 | 115,55 | 116,09 | 348K | 28 |
| 05/04/2019 | 1,00% | 1,15 | 116,56 | 118,25 | 115,97 | 118,25 | 767K | 46 |
| 04/04/2019 | -0,40% | -0,46 | 115,41 | 118,36 | 115,02 | 118,36 | 1M | 67 |
| 03/04/2019 | 0,78% | 0,90 | 115,87 | 119,95 | 114,77 | 119,95 | 1M | 89 |
| 02/04/2019 | -0,19% | -0,22 | 114,97 | 115,09 | 114,90 | 115,56 | 446K | 73 |
| 01/04/2019 | 0,00% | 0,00 | 115,19 | 114,88 | 114,88 | 115,39 | 7M | 13 |
| 29/03/2019 | 0,95% | 1,08 | 115,19 | 114,99 | 114,08 | 115,22 | 6M | 26 |
| 28/03/2019 | -1,07% | -1,23 | 114,11 | 115,33 | 114,11 | 116,05 | 1M | 52 |
| 27/03/2019 | 1,58% | 1,79 | 115,34 | 115,00 | 114,43 | 115,34 | 851K | 70 |
| 26/03/2019 | 1,45% | 1,62 | 113,55 | 113,08 | 113,08 | 113,76 | 7K | 4 |
| 25/03/2019 | -1,80% | -2,05 | 111,93 | 112,61 | 111,93 | 113,01 | 2M | 29 |
| 22/03/2019 | 1,09% | 1,23 | 113,98 | 114,00 | 113,39 | 115,00 | 2M | 27 |
| 21/03/2019 | 1,79% | 1,98 | 112,75 | 110,87 | 110,87 | 113,50 | 557K | 38 |
| 20/03/2019 | -0,49% | -0,55 | 110,77 | 111,32 | 110,08 | 114,99 | 977K | 203 |
| 19/03/2019 | -0,27% | -0,30 | 111,32 | 111,61 | 111,32 | 111,69 | 656K | 21 |
| 18/03/2019 | 0,01% | 0,01 | 111,62 | 112,36 | 111,58 | 112,36 | 78K | 8 |
| 15/03/2019 | -0,70% | -0,79 | 111,61 | 111,85 | 111,45 | 111,96 | 9M | 421 |
| 14/03/2019 | 0,80% | 0,89 | 112,40 | 111,51 | 111,51 | 113,00 | 9M | 422 |
| 13/03/2019 | 0,68% | 0,75 | 111,51 | 111,61 | 111,51 | 112,99 | 9M | 425 |
| 12/03/2019 | -0,32% | -0,36 | 110,76 | 110,46 | 110,46 | 111,03 | 9M | 420 |
| 11/03/2019 | 0,82% | 0,90 | 111,12 | 110,51 | 110,51 | 111,48 | 9M | 186 |
| 08/03/2019 | -0,48% | -0,53 | 110,22 | 109,62 | 109,62 | 110,22 | 463K | 6 |
| 07/03/2019 | 0,41% | 0,45 | 110,75 | 110,67 | 110,67 | 111,51 | 1M | 7 |
| 06/03/2019 | 0,20% | 0,22 | 110,30 | 110,08 | 109,50 | 110,69 | 1M | 9 |
| 01/03/2019 | 1,24% | 1,35 | 110,08 | 110,21 | 109,97 | 110,21 | 1M | 10 |
| 28/02/2019 | 0,53% | 0,57 | 108,73 | 108,16 | 108,16 | 108,75 | 10M | 7 |
| 27/02/2019 | -0,62% | -0,67 | 108,16 | 110,00 | 108,00 | 110,00 | 2M | 10 |
| 26/02/2019 | -0,02% | -0,02 | 108,83 | 109,30 | 108,83 | 109,30 | 336K | 4 |
| 25/02/2019 | 0,14% | 0,15 | 108,85 | 108,90 | 108,85 | 108,90 | 605K | 6 |
| 22/02/2019 | 0,19% | 0,21 | 108,70 | 108,33 | 108,30 | 108,70 | 655K | 12 |
| 21/02/2019 | 0,52% | 0,56 | 108,49 | 108,71 | 108,49 | 108,79 | 308K | 5 |
| 20/02/2019 | 0,20% | 0,22 | 107,93 | 108,00 | 107,26 | 108,00 | 1M | 12 |
| 19/02/2019 | -0,10% | -0,11 | 107,71 | 107,79 | 107,05 | 107,79 | 245K | 9 |
| 18/02/2019 | 1,08% | 1,15 | 107,82 | 106,67 | 106,67 | 114,99 | 22K | 7 |
| 15/02/2019 | 0,23% | 0,24 | 106,67 | 106,72 | 106,67 | 107,00 | 367K | 11 |
| 14/02/2019 | -1,23% | -1,32 | 106,43 | 107,75 | 106,43 | 107,75 | 251K | 11 |
| 13/02/2019 | 1,62% | 1,72 | 107,75 | 106,00 | 106,00 | 107,75 | 162K | 6 |
| 12/02/2019 | 0,46% | 0,49 | 106,03 | 106,09 | 105,73 | 106,09 | 148K | 5 |
| 11/02/2019 | 0,72% | 0,75 | 105,54 | 105,35 | 105,35 | 105,54 | 222K | 4 |
| 08/02/2019 | 0,75% | 0,78 | 104,79 | 104,45 | 104,45 | 104,79 | 32K | 3 |
| 07/02/2019 | -0,88% | -0,92 | 104,01 | 104,05 | 104,01 | 104,09 | 712K | 7 |
| 06/02/2019 | 0,88% | 0,92 | 104,93 | 105,00 | 104,87 | 105,24 | 346K | 14 |
| 05/02/2019 | 0,64% | 0,66 | 104,01 | 103,00 | 103,00 | 104,49 | 329K | 7 |
| 04/02/2019 | 1,00% | 1,02 | 103,35 | 102,70 | 102,70 | 103,53 | 549K | 13 |
| 01/02/2019 | 0,09% | 0,09 | 102,33 | 102,24 | 102,24 | 103,00 | 847K | 11 |
| 31/01/2019 | 0,00% | 0,00 | 102,24 | 105,79 | 101,53 | 105,79 | 2M | 16 |
| 30/01/2019 | 0,73% | 0,74 | 102,24 | 102,97 | 102,24 | 102,97 | 9M | 7 |
| 29/01/2019 | -1,49% | -1,54 | 101,50 | 102,65 | 101,50 | 102,65 | 3M | 10 |
| 28/01/2019 | -0,16% | -0,16 | 103,04 | 106,50 | 102,63 | 106,50 | 1M | 12 |
| 24/01/2019 | 0,57% | 0,58 | 103,20 | 103,25 | 102,70 | 103,25 | 887K | 9 |
| 23/01/2019 | -0,69% | -0,71 | 102,62 | 104,30 | 102,62 | 104,30 | 2M | 6 |
| 22/01/2019 | -0,33% | -0,34 | 103,33 | 103,48 | 103,33 | 103,75 | 866K | 9 |
| 21/01/2019 | -0,02% | -0,02 | 103,67 | 103,69 | 103,67 | 103,69 | 365K | 2 |
| 18/01/2019 | 1,33% | 1,36 | 103,69 | 101,40 | 101,40 | 104,40 | 532K | 12 |
| 17/01/2019 | 0,92% | 0,93 | 102,33 | 103,40 | 101,98 | 103,40 | 322K | 6 |
| 16/01/2019 | 0,90% | 0,90 | 101,40 | 100,50 | 100,50 | 101,63 | 2M | 10 |
| 15/01/2019 | 1,18% | 1,17 | 100,50 | 100,35 | 100,35 | 101,00 | 742K | 8 |
| 14/01/2019 | -0,39% | -0,39 | 99,33 | 99,72 | 99,05 | 99,72 | 2M | 8 |
| 11/01/2019 | -0,14% | -0,14 | 99,72 | 99,73 | 99,55 | 99,73 | 432K | 5 |
| 10/01/2019 | 1,11% | 1,10 | 99,86 | 98,15 | 98,15 | 99,86 | 411K | 10 |
| 09/01/2019 | -0,25% | -0,25 | 98,76 | 98,60 | 98,60 | 99,18 | 414K | 7 |
| 08/01/2019 | 0,35% | 0,35 | 99,01 | 99,13 | 98,60 | 99,13 | 639K | 11 |
| 07/01/2019 | 1,29% | 1,26 | 98,66 | 101,09 | 97,44 | 101,09 | 8M | 15 |
| 04/01/2019 | 1,87% | 1,79 | 97,40 | 98,97 | 97,13 | 98,97 | 24K | 8 |
| 03/01/2019 | -2,79% | -2,74 | 95,61 | 97,00 | 95,61 | 97,00 | 4M | 15 |
| 02/01/2019 | -2,48% | -2,50 | 98,35 | 103,50 | 98,35 | 103,50 | 3M | 21 |
| 28/12/2018 | 3,64% | 3,54 | 100,85 | 100,32 | 100,32 | 101,13 | 10M | 10 |
| 27/12/2018 | -1,24% | -1,22 | 97,31 | 99,01 | 97,12 | 99,01 | 752K | 7 |
| 26/12/2018 | 0,52% | 0,51 | 98,53 | 98,02 | 95,38 | 98,53 | 1M | 12 |
| 21/12/2018 | -0,79% | -0,78 | 98,02 | 100,00 | 96,51 | 100,00 | 141K | 16 |
| 20/12/2018 | -3,14% | -3,20 | 98,80 | 101,87 | 97,96 | 101,87 | 315K | 12 |
| 19/12/2018 | -0,87% | -0,90 | 102,00 | 102,85 | 102,00 | 103,65 | 29K | 5 |
| 18/12/2018 | -0,68% | -0,70 | 102,90 | 103,84 | 102,90 | 103,84 | 268K | 6 |
| 17/12/2018 | -2,22% | -2,35 | 103,60 | 105,00 | 103,60 | 105,00 | 8K | 6 |
| 14/12/2018 | -0,69% | -0,74 | 105,95 | 106,01 | 105,50 | 106,75 | 54K | 9 |
| 13/12/2018 | -0,25% | -0,27 | 106,69 | 107,56 | 106,50 | 107,56 | 17K | 4 |
| 12/12/2018 | -0,18% | -0,19 | 106,96 | 109,00 | 106,96 | 109,00 | 9M | 5 |
| 11/12/2018 | 0,14% | 0,15 | 107,15 | 108,39 | 107,00 | 108,39 | 69K | 7 |
| 10/12/2018 | 0,31% | 0,33 | 107,00 | 106,65 | 106,65 | 107,18 | 26K | 5 |
| 07/12/2018 | -0,60% | -0,64 | 106,67 | 108,55 | 106,67 | 108,55 | 8M | 8 |
| 06/12/2018 | -2,45% | -2,69 | 107,31 | 107,10 | 107,10 | 107,31 | 273K | 3 |
| 05/12/2018 | 1,72% | 1,86 | 110,00 | 110,00 | 110,00 | 110,00 | 3K | 3 |
| 04/12/2018 | -2,19% | -2,42 | 108,14 | 110,02 | 108,14 | 110,02 | 652K | 6 |
| 03/12/2018 | 0,49% | 0,54 | 110,56 | 113,00 | 110,27 | 113,00 | 6M | 11 |
| 30/11/2018 | 0,20% | 0,22 | 110,02 | 109,80 | 109,64 | 110,02 | 5M | 12 |
| 29/11/2018 | 0,92% | 1,00 | 109,80 | 109,04 | 109,04 | 110,00 | 232K | 7 |
| 28/11/2018 | 1,21% | 1,30 | 108,80 | 107,50 | 107,50 | 110,00 | 39K | 6 |
| 27/11/2018 | -0,99% | -1,08 | 107,50 | 108,00 | 107,30 | 108,10 | 334K | 8 |
| 26/11/2018 | 6,58% | 6,70 | 108,58 | 103,54 | 103,54 | 108,60 | 50K | 14 |
| 23/11/2018 | -1,09% | -1,12 | 101,88 | 104,06 | 101,88 | 104,62 | 130K | 10 |
| 22/11/2018 | -1,67% | -1,75 | 103,00 | 103,38 | 101,56 | 104,50 | 42K | 10 |
| 21/11/2018 | -0,26% | -0,27 | 104,75 | 105,01 | 104,01 | 105,02 | 463K | 12 |
| 19/11/2018 | -1,37% | -1,46 | 105,02 | 106,50 | 105,02 | 106,50 | 131K | 11 |
| 16/11/2018 | 0,17% | 0,18 | 106,48 | 106,49 | 106,48 | 106,49 | 3K | 2 |
Date,Open,High,Low,Close,Volume
17-Apr-19,120.49,120.49,118.28,118.73,351445
16-Apr-19,117.70,118.14,117.55,117.95,233483
15-Apr-19,118.00,118.00,116.50,116.81,458762
12-Apr-19,116.50,117.50,116.50,117.16,748504
11-Apr-19,115.90,115.99,115.27,115.73,654907
10-Apr-19,115.88,115.88,114.50,114.71,611757
09-Apr-19,117.00,117.00,115.32,115.38,405370
08-Apr-19,116.04,116.09,115.55,115.61,348126
05-Apr-19,118.25,118.25,115.97,116.56,766537
04-Apr-19,118.36,118.36,115.02,115.41,1077291
03-Apr-19,119.95,119.95,114.77,115.87,1072878
02-Apr-19,115.09,115.56,114.90,114.97,446327
01-Apr-19,114.88,115.39,114.88,115.19,6998877
29-Mar-19,114.99,115.22,114.08,115.19,6182691
28-Mar-19,115.33,116.05,114.11,114.11,1494417
27-Mar-19,115.00,115.34,114.43,115.34,850762
26-Mar-19,113.08,113.76,113.08,113.55,6810
25-Mar-19,112.61,113.01,111.93,111.93,1585743
22-Mar-19,114.00,115.00,113.39,113.98,2310876
21-Mar-19,110.87,113.50,110.87,112.75,557384
20-Mar-19,111.32,114.99,110.08,110.77,977394
19-Mar-19,111.61,111.69,111.32,111.32,655938
18-Mar-19,112.36,112.36,111.58,111.62,78233
15-Mar-19,111.85,111.96,111.45,111.61,9360138
14-Mar-19,111.51,113.00,111.51,112.40,9041364
13-Mar-19,111.61,112.99,111.51,111.51,9385886
12-Mar-19,110.46,111.03,110.46,110.76,9026736
11-Mar-19,110.51,111.48,110.51,111.12,9165373
08-Mar-19,109.62,110.22,109.62,110.22,462823
07-Mar-19,110.67,111.51,110.67,110.75,1138558
06-Mar-19,110.08,110.69,109.50,110.30,1039048
01-Mar-19,110.21,110.21,109.97,110.08,1219648
28-Feb-19,108.16,108.75,108.16,108.73,10090142
27-Feb-19,110.00,110.00,108.00,108.16,1770826
26-Feb-19,109.30,109.30,108.83,108.83,336325
25-Feb-19,108.90,108.90,108.85,108.85,605225
22-Feb-19,108.33,108.70,108.30,108.70,655282
21-Feb-19,108.71,108.79,108.49,108.49,308205
20-Feb-19,108.00,108.00,107.26,107.93,1105290
19-Feb-19,107.79,107.79,107.05,107.71,245471
18-Feb-19,106.67,114.99,106.67,107.82,21758
15-Feb-19,106.72,107.00,106.67,106.67,367197
14-Feb-19,107.75,107.75,106.43,106.43,251320
13-Feb-19,106.00,107.75,106.00,107.75,162424
12-Feb-19,106.09,106.09,105.73,106.03,148238
11-Feb-19,105.35,105.54,105.35,105.54,221624
08-Feb-19,104.45,104.79,104.45,104.79,32481
07-Feb-19,104.05,104.09,104.01,104.01,711561
06-Feb-19,105.00,105.24,104.87,104.93,345507
05-Feb-19,103.00,104.49,103.00,104.01,328647
04-Feb-19,102.70,103.53,102.70,103.35,548689
01-Feb-19,102.24,103.00,102.24,102.33,846641
31-Jan-19,105.79,105.79,101.53,102.24,2065780
30-Jan-19,102.97,102.97,102.24,102.24,8829475
29-Jan-19,102.65,102.65,101.50,101.50,2595391
28-Jan-19,106.50,106.50,102.63,103.04,1010839
24-Jan-19,103.25,103.25,102.70,103.20,887492
23-Jan-19,104.30,104.30,102.62,102.62,2252316
22-Jan-19,103.48,103.75,103.33,103.33,865954
21-Jan-19,103.69,103.69,103.67,103.67,364918
18-Jan-19,101.40,104.40,101.40,103.69,531740
17-Jan-19,103.40,103.40,101.98,102.33,322339
16-Jan-19,100.50,101.63,100.50,101.40,1549390
15-Jan-19,100.35,101.00,100.35,100.50,741717
14-Jan-19,99.72,99.72,99.05,99.33,1505866
11-Jan-19,99.73,99.73,99.55,99.72,431736
10-Jan-19,98.15,99.86,98.15,99.86,411223
09-Jan-19,98.60,99.18,98.60,98.76,413874
08-Jan-19,99.13,99.13,98.60,99.01,638826
07-Jan-19,101.09,101.09,97.44,98.66,8153303
04-Jan-19,98.97,98.97,97.13,97.40,24449
03-Jan-19,97.00,97.00,95.61,95.61,3698011
02-Jan-19,103.50,103.50,98.35,98.35,2671407
28-Dec-18,100.32,101.13,100.32,100.85,10254923
27-Dec-18,99.01,99.01,97.12,97.31,751559
26-Dec-18,98.02,98.53,95.38,98.53,1343659
21-Dec-18,100.00,100.00,96.51,98.02,140576
20-Dec-18,101.87,101.87,97.96,98.80,314537
19-Dec-18,102.85,103.65,102.00,102.00,28923
18-Dec-18,103.84,103.84,102.90,102.90,267865
17-Dec-18,105.00,105.00,103.60,103.60,8346
14-Dec-18,106.01,106.75,105.50,105.95,53983
13-Dec-18,107.56,107.56,106.50,106.69,17108
12-Dec-18,109.00,109.00,106.96,106.96,9171840
11-Dec-18,108.39,108.39,107.00,107.15,68757
10-Dec-18,106.65,107.18,106.65,107.00,25664
07-Dec-18,108.55,108.55,106.67,106.67,7846242
06-Dec-18,107.10,107.31,107.10,107.31,272563
05-Dec-18,110.00,110.00,110.00,110.00,3300
04-Dec-18,110.02,110.02,108.14,108.14,652120
03-Dec-18,113.00,113.00,110.27,110.56,5931970
30-Nov-18,109.80,110.02,109.64,110.02,4501095
29-Nov-18,109.04,110.00,109.04,109.80,231645
28-Nov-18,107.50,110.00,107.50,108.80,39113
27-Nov-18,108.00,108.10,107.30,107.50,333749
26-Nov-18,103.54,108.60,103.54,108.58,49580
23-Nov-18,104.06,104.62,101.88,101.88,129637
22-Nov-18,103.38,104.50,101.56,103.00,42127
21-Nov-18,105.01,105.02,104.01,104.75,462539
19-Nov-18,106.50,106.50,105.02,105.02,131493
16-Nov-18,106.49,106.49,106.48,106.48,3194
14-Nov-18,106.85,106.85,105.97,106.30,3194
13-Nov-18,108.89,108.89,107.47,107.50,3194
12-Nov-18,107.11,107.15,106.49,106.60,3194
09-Nov-18,108.39,108.39,107.22,107.64,3194
08-Nov-18,109.50,115.00,108.50,108.50,3194
07-Nov-18,106.40,108.71,106.40,108.60,3194
06-Nov-18,103.02,107.05,103.02,106.40,3194
05-Nov-18,109.99,109.99,104.23,106.00,3194
01-Nov-18,104.37,104.73,104.37,104.65,3194
31-Oct-18,104.66,105.25,104.50,104.59,3194
30-Oct-18,101.90,102.80,101.90,102.80,3194
29-Oct-18,100.60,102.28,95.99,101.65,3194
26-Oct-18,104.00,104.00,100.00,100.60,3194
25-Oct-18,103.48,104.28,103.25,103.65,3194
24-Oct-18,105.00,105.00,103.00,103.00,3194
23-Oct-18,105.10,105.40,103.86,104.99,3194
22-Oct-18,105.82,105.82,105.01,105.38,3194
19-Oct-18,106.98,107.15,106.29,106.55,3194
18-Oct-18,107.00,107.20,106.17,106.98,3194
17-Oct-18,107.62,107.62,106.75,107.30,3194
16-Oct-18,106.43,108.15,106.31,108.15,3194
15-Oct-18,107.50,107.50,106.06,106.43,3194
11-Oct-18,108.51,108.51,106.70,107.01,3194
10-Oct-18,110.50,111.22,108.80,108.80,3194
09-Oct-18,111.00,111.85,110.59,111.00,3194
08-Oct-18,115.30,115.30,111.48,112.55,3194
05-Oct-18,116.45,116.45,115.00,115.30,3194
04-Oct-18,118.00,118.07,116.72,117.15,3194
03-Oct-18,119.15,119.15,116.44,118.05,3194
02-Oct-18,121.58,121.58,118.46,119.15,3194
01-Oct-18,125.81,125.90,121.40,121.80,3194
28-Sep-18,126.42,126.42,120.41,121.91,3194
27-Sep-18,120.83,121.16,120.00,120.65,3194
*exoneração de responsabilidade