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
22/06/2021-0,64%-1,44224,42225,86224,00226,574M145
21/06/20210,41%0,93225,86224,90223,70225,8611M156
18/06/2021-0,31%-0,70224,93223,68221,51225,72349M233
17/06/2021-0,72%-1,63225,63227,00224,00227,0023M224
16/06/2021-0,31%-0,71227,26227,61224,81227,9524M272
15/06/2021-0,74%-1,71227,97229,69227,26230,3615M224
14/06/2021-0,80%-1,86229,68230,25227,50230,2514M199
11/06/20211,36%3,10231,54228,92228,70231,5427M172
10/06/20210,31%0,70228,44227,52226,80228,9210M153
09/06/20210,44%1,00227,74226,62226,00228,4313M129
08/06/20210,11%0,24226,74227,50224,50227,506M183
07/06/2021-0,13%-0,30226,50227,20224,92227,8911M237
04/06/2021-0,30%-0,69226,80226,62226,02227,999M255
02/06/2021-1,06%-2,44227,49229,93226,09231,4448M422
01/06/2021-0,91%-2,11229,93231,92229,17232,5520M284
31/05/2021-0,60%-1,41232,04233,45232,01235,161M319
28/05/2021-0,48%-1,12233,45235,00232,92235,004M153
27/05/2021-1,01%-2,39234,57236,09233,78236,617M253
26/05/2021-0,38%-0,91236,96236,85235,67237,7818M238
25/05/20210,19%0,45237,87237,98235,72237,9810M254
24/05/20210,54%1,28237,42236,21236,11238,017M215
21/05/20211,58%3,67236,14233,07233,07236,6710M260
20/05/2021-0,11%-0,25232,47231,45231,45233,617M231
19/05/20210,86%1,98232,72229,60227,75232,729M300
18/05/2021-0,99%-2,30230,74233,04230,51233,049M269
17/05/2021-0,38%-0,89233,04234,34231,00234,8410M306
14/05/20210,89%2,07233,93231,86230,93234,0711M264
13/05/20210,98%2,26231,86228,36227,89232,2612M279
12/05/2021-0,42%-0,96229,60229,89227,30229,8914M323
11/05/2021-1,02%-2,38230,56232,00227,76232,009M410
10/05/2021-0,91%-2,14232,94234,90232,50234,9010M332
07/05/2021-0,17%-0,41235,08235,02233,51235,088M287
06/05/2021-0,90%-2,15235,49237,55231,88237,5515M413
05/05/2021-1,14%-2,75237,64240,30236,89240,3013M341
04/05/2021-0,62%-1,50240,39241,89237,73241,8943M465
03/05/20210,07%0,18241,89242,29239,10242,6515M344
30/04/20211,23%2,94241,71237,85237,61242,009M206
29/04/20210,30%0,72238,77239,02237,79240,378M176
28/04/2021-1,84%-4,47238,05241,80238,02241,8015M488
27/04/20210,18%0,43242,52242,09240,20242,789M156
26/04/2021-0,82%-1,99242,09242,66241,60243,7710M186
23/04/20212,09%4,99244,08239,10239,10244,308M178
22/04/2021-1,96%-4,79239,09243,88238,74243,8815M343
20/04/2021-0,60%-1,46243,88245,32241,20245,3266M242
19/04/2021-1,19%-2,95245,34248,29244,00248,7816M397
16/04/2021-0,50%-1,25248,29250,13246,69251,4319M501
15/04/20210,43%1,08249,54248,00246,70249,5411M402
14/04/2021-0,61%-1,52248,46251,18248,00252,9115M565
13/04/2021-0,29%-0,73249,98249,90248,09251,2319M476
12/04/20210,70%1,75250,71245,81245,81250,947M251
09/04/20212,68%6,50248,96244,26244,22248,9637M163
08/04/2021-0,55%-1,33242,46242,79240,32243,047M170
07/04/20210,79%1,90243,79241,56239,00244,056M314
06/04/2021-1,61%-3,95241,89244,74241,21244,8810M280
05/04/20210,81%1,97245,84243,55241,88245,8433M241
01/04/20212,89%6,86243,87240,01239,91243,874M167
31/03/2021-1,98%-4,78237,01242,12237,01242,4516M197
30/03/2021-0,10%-0,24241,79242,11239,80243,187M170
29/03/20210,17%0,41242,03242,00240,93243,987M240
26/03/20212,73%6,43241,62236,82235,73241,6215M169
25/03/20211,03%2,40235,19232,79230,70235,5112M191
24/03/20211,49%3,42232,79230,29229,98232,905M99
23/03/2021-0,71%-1,64229,37232,50228,00232,5013M171
22/03/20211,54%3,51231,01229,94229,65231,505M130
19/03/2021-1,63%-3,77227,50230,46226,26230,4626M285
18/03/2021-1,97%-4,65231,27235,82230,90235,8212M267
17/03/2021-0,12%-0,28235,92236,40234,97237,7924M161
16/03/2021-0,67%-1,59236,20235,99234,33236,298M179
15/03/20212,24%5,21237,79232,58232,58237,795M146
12/03/20210,30%0,70232,58234,00230,92234,007M144
11/03/2021-0,91%-2,12231,88233,26231,41233,8414M177
10/03/2021-2,09%-5,00234,00238,92233,76239,9210M409
09/03/20210,72%1,72239,00238,21238,21242,772M232
08/03/20212,72%6,28237,28232,09232,09237,28170M235
05/03/20211,86%4,22231,00227,63225,01231,5311M206
04/03/2021-0,21%-0,48226,78227,42222,98227,55166M249
03/03/2021-2,47%-5,76227,26234,04221,00236,4226M288
02/03/2021-0,19%-0,44233,02233,46232,53236,0420M295
01/03/20213,40%7,67233,46225,80225,80233,464M256
26/02/20210,45%1,01225,79224,42222,91228,1543M200
25/02/2021-0,40%-0,91224,78225,69223,73227,437M134
24/02/20210,90%2,01225,69223,00222,01225,699M158
23/02/2021-0,19%-0,42223,68224,01220,90224,2516M228
22/02/20210,64%1,43224,10222,70222,70227,358M219
19/02/2021-1,25%-2,83222,67225,85222,08225,9919M183
18/02/20210,11%0,25225,50225,25223,48226,0011M140
17/02/20210,32%0,71225,25224,54222,89225,5110M122
12/02/20210,59%1,31224,54223,59222,50224,5416M131
11/02/20210,02%0,05223,23223,00221,30223,6010M124
10/02/2021-0,09%-0,20223,18225,30221,35225,5715M171
09/02/20210,48%1,06223,38222,32222,00225,4710M155
08/02/20210,30%0,67222,32222,00218,70223,708M269
05/02/2021-0,60%-1,34221,65223,71219,52224,7610M182
04/02/20212,30%5,01222,99217,98217,52222,997M174
03/02/20210,32%0,70217,98218,98216,11218,9821M153
02/02/20210,11%0,24217,28217,05216,22218,7313M125
01/02/20210,96%2,06217,04214,98214,98218,246M119
29/01/2021-1,52%-3,31214,98217,40214,48219,3132M155
28/01/20212,21%4,71218,29213,60213,60220,3615M136
27/01/2021-2,27%-4,97213,58216,41213,58218,069M142
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--200,01202,30199,17202,6612M342


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito