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
17/09/2021	-0,61%	-1,52	248,67	250,44	248,18	253,00	11M	169
16/09/2021	0,39%	0,96	250,19	250,45	248,10	251,40	21M	168
15/09/2021	0,49%	1,21	249,23	248,02	248,02	250,29	10M	142
14/09/2021	0,17%	0,43	248,02	247,63	247,20	249,24	11M	161
13/09/2021	-0,86%	-2,16	247,59	249,72	246,73	250,00	7M	234
10/09/2021	0,10%	0,25	249,75	250,35	248,50	251,66	8M	211
09/09/2021	-2,35%	-6,00	249,50	254,81	248,75	254,81	10M	296
08/09/2021	1,90%	4,76	255,50	250,73	250,30	255,50	12M	231
06/09/2021	0,40%	1,00	250,74	251,39	250,61	254,90	1M	211
03/09/2021	-0,05%	-0,12	249,74	249,83	247,85	250,40	3M	156
02/09/2021	0,26%	0,64	249,86	250,00	248,16	250,92	5M	178

01/09/2021	0,59%	1,45	249,22	248,00	247,77	249,60	6M	224
31/08/2021	-0,84%	-2,11	247,77	248,26	246,15	248,98	14M	603
30/08/2021	0,65%	1,62	249,88	249,80	249,51	250,42	12M	165
27/08/2021	-0,39%	-0,96	248,26	249,66	248,26	250,15	10M	332
26/08/2021	0,20%	0,49	249,22	249,53	248,91	250,55	6M	307
25/08/2021	-0,95%	-2,39	248,73	251,12	248,73	251,33	5M	627
24/08/2021	-2,17%	-5,57	251,12	255,00	250,19	255,04	8M	660
23/08/2021	0,71%	1,80	256,69	254,88	253,91	257,25	17M	660
20/08/2021	0,18%	0,45	254,89	255,45	253,31	256,99	133M	507
19/08/2021	1,37%	3,44	254,44	251,01	251,01	254,44	21M	481
18/08/2021	0,93%	2,31	251,00	249,77	247,78	252,75	3M	526
17/08/2021	-1,07%	-2,68	248,69	251,37	246,70	251,37	9M	360
16/08/2021	0,78%	1,94	251,37	249,00	246,44	251,37	4M	322
13/08/2021	0,17%	0,43	249,43	249,05	247,67	250,20	248M	314
12/08/2021	0,81%	2,00	249,00	247,00	246,29	249,98	5M	1.029
11/08/2021	0,82%	2,00	247,00	245,00	244,24	248,89	5M	293
10/08/2021	-0,81%	-2,00	245,00	247,78	244,49	247,78	4M	266
09/08/2021	0,00%	0,00	247,00	248,00	245,59	249,10	4M	304
06/08/2021	0,82%	2,00	247,00	245,36	245,30	247,88	7M	273
05/08/2021	0,91%	2,22	245,00	241,20	239,67	245,10	10M	316
04/08/2021	-0,59%	-1,44	242,78	244,00	241,79	245,19	5M	333
03/08/2021	0,82%	1,99	244,22	243,20	242,98	245,46	6M	577
02/08/2021	-0,41%	-0,99	242,23	241,50	238,85	242,23	9M	431
30/07/2021	2,03%	4,83	243,22	237,02	237,02	243,22	8M	272
29/07/2021	-0,02%	-0,05	238,39	237,47	235,36	238,50	5M	263
28/07/2021	-1,39%	-3,35	238,44	241,79	238,44	241,79	8M	287
27/07/2021	-0,41%	-0,99	241,79	242,79	239,28	243,02	9M	254
26/07/2021	-0,40%	-0,97	242,78	243,75	241,00	243,75	6M	260
23/07/2021	1,00%	2,41	243,75	240,81	239,57	244,30	8M	271
22/07/2021	0,69%	1,65	241,34	239,06	239,00	241,39	5M	109
21/07/2021	-0,13%	-0,31	239,69	240,04	237,97	242,70	15M	3.338
20/07/2021	1,02%	2,42	240,00	238,81	237,98	240,38	8M	243
19/07/2021	1,29%	3,02	237,58	234,10	233,90	237,58	5M	168
16/07/2021	-0,83%	-1,97	234,56	236,20	233,68	237,44	5M	130
15/07/2021	0,12%	0,28	236,53	234,89	234,79	236,79	7M	123
14/07/2021	-1,71%	-4,12	236,25	237,78	235,30	239,80	20M	197
13/07/2021	-0,21%	-0,51	240,37	241,50	239,06	242,58	5M	129
12/07/2021	-0,27%	-0,66	240,88	243,00	240,02	243,71	6M	154
08/07/2021	-0,60%	-1,45	241,54	242,62	237,01	242,98	7M	166
07/07/2021	1,01%	2,44	242,99	240,53	239,52	243,79	6M	222
06/07/2021	1,94%	4,57	240,55	236,01	236,01	241,27	10M	173
05/07/2021	1,10%	2,57	235,98	233,50	233,50	235,98	784K	205
02/07/2021	0,61%	1,41	233,41	230,75	229,04	233,85	8M	168
01/07/2021	2,29%	5,20	232,00	226,62	226,11	232,00	8M	277
30/06/2021	0,89%	1,99	226,80	225,90	225,90	229,00	10M	114
29/06/2021	-0,02%	-0,04	224,81	224,86	223,56	227,75	8M	264
28/06/2021	0,16%	0,37	224,85	224,81	223,99	225,69	5M	111
25/06/2021	1,11%	2,47	224,48	222,03	222,03	225,91	11M	103
24/06/2021	-0,86%	-1,93	222,01	223,80	222,01	224,28	304M	175
23/06/2021	-0,21%	-0,48	223,94	224,25	223,00	224,62	12M	179
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	-	-	239,00	238,21	238,21	242,77	2M	232

Date,Open,High,Low,Close,Volume
17-Sep-21,250.44,253.00,248.18,248.67,10609993
16-Sep-21,250.45,251.40,248.10,250.19,20702183
15-Sep-21,248.02,250.29,248.02,249.23,10111898
14-Sep-21,247.63,249.24,247.20,248.02,10853202
13-Sep-21,249.72,250.00,246.73,247.59,7256315
10-Sep-21,250.35,251.66,248.50,249.75,8043963
09-Sep-21,254.81,254.81,248.75,249.50,10457972
08-Sep-21,250.73,255.50,250.30,255.50,11575646
06-Sep-21,251.39,254.90,250.61,250.74,1462709
03-Sep-21,249.83,250.40,247.85,249.74,3287617
02-Sep-21,250.00,250.92,248.16,249.86,5490986
01-Sep-21,248.00,249.60,247.77,249.22,6331475
31-Aug-21,248.26,248.98,246.15,247.77,13538520
30-Aug-21,249.80,250.42,249.51,249.88,11788955
27-Aug-21,249.66,250.15,248.26,248.26,10084337
26-Aug-21,249.53,250.55,248.91,249.22,6220720
25-Aug-21,251.12,251.33,248.73,248.73,5098408
24-Aug-21,255.00,255.04,250.19,251.12,7703969
23-Aug-21,254.88,257.25,253.91,256.69,17285500
20-Aug-21,255.45,256.99,253.31,254.89,132677666
19-Aug-21,251.01,254.44,251.01,254.44,21179476
18-Aug-21,249.77,252.75,247.78,251.00,3298104
17-Aug-21,251.37,251.37,246.70,248.69,8911817
16-Aug-21,249.00,251.37,246.44,251.37,4196518
13-Aug-21,249.05,250.20,247.67,249.43,248456227
12-Aug-21,247.00,249.98,246.29,249.00,4979785
11-Aug-21,245.00,248.89,244.24,247.00,4510537
10-Aug-21,247.78,247.78,244.49,245.00,4326457
09-Aug-21,248.00,249.10,245.59,247.00,3977585
06-Aug-21,245.36,247.88,245.30,247.00,6916299
05-Aug-21,241.20,245.10,239.67,245.00,9724181
04-Aug-21,244.00,245.19,241.79,242.78,5119378
03-Aug-21,243.20,245.46,242.98,244.22,6078056
02-Aug-21,241.50,242.23,238.85,242.23,9256174
30-Jul-21,237.02,243.22,237.02,243.22,7708287
29-Jul-21,237.47,238.50,235.36,238.39,5119163
28-Jul-21,241.79,241.79,238.44,238.44,8137276
27-Jul-21,242.79,243.02,239.28,241.79,8595930
26-Jul-21,243.75,243.75,241.00,242.78,6162461
23-Jul-21,240.81,244.30,239.57,243.75,8319096
22-Jul-21,239.06,241.39,239.00,241.34,4979743
21-Jul-21,240.04,242.70,237.97,239.69,14619451
20-Jul-21,238.81,240.38,237.98,240.00,8324901
19-Jul-21,234.10,237.58,233.90,237.58,5113814
16-Jul-21,236.20,237.44,233.68,234.56,5294333
15-Jul-21,234.89,236.79,234.79,236.53,6681719
14-Jul-21,237.78,239.80,235.30,236.25,20441715
13-Jul-21,241.50,242.58,239.06,240.37,5109786
12-Jul-21,243.00,243.71,240.02,240.88,6240601
08-Jul-21,242.62,242.98,237.01,241.54,7100745
07-Jul-21,240.53,243.79,239.52,242.99,6085957
06-Jul-21,236.01,241.27,236.01,240.55,10022537
05-Jul-21,233.50,235.98,233.50,235.98,783848
02-Jul-21,230.75,233.85,229.04,233.41,8138738
01-Jul-21,226.62,232.00,226.11,232.00,7944573
30-Jun-21,225.90,229.00,225.90,226.80,9675651
29-Jun-21,224.86,227.75,223.56,224.81,7772896
28-Jun-21,224.81,225.69,223.99,224.85,5485896
25-Jun-21,222.03,225.91,222.03,224.48,10814980
24-Jun-21,223.80,224.28,222.01,222.01,303990919
23-Jun-21,224.25,224.62,223.00,223.94,12164276
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SPXI11

cotações, gráficos e mais...