Cotação atual, histórico e gráfico do papel: SPXR11

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 SPXR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/04/2026	-0,75%	-0,51	67,65	67,64	67,45	67,99	13M	923
27/04/2026	0,09%	0,06	68,16	68,78	67,77	68,78	2M	1.147
24/04/2026	1,14%	0,77	68,10	67,68	67,33	68,10	7M	497
23/04/2026	-0,18%	-0,12	67,33	67,39	66,84	67,77	7M	1.681
22/04/2026	0,15%	0,10	67,45	67,40	67,35	67,68	4M	796
20/04/2026	-0,07%	-0,05	67,35	67,30	66,31	67,56	5M	834
17/04/2026	1,23%	0,82	67,40	66,85	66,60	67,75	9M	782

16/04/2026	0,27%	0,18	66,58	66,67	66,35	66,83	17M	580
15/04/2026	0,90%	0,59	66,40	65,84	65,82	66,75	13M	2.582
14/04/2026	1,48%	0,96	65,81	65,28	64,85	65,94	3M	1.982
13/04/2026	0,78%	0,50	64,85	64,35	63,94	67,00	5M	1.144
10/04/2026	-0,09%	-0,06	64,35	64,48	63,78	64,87	10M	2.819
09/04/2026	0,67%	0,43	64,41	63,98	63,87	64,62	2M	1.438
08/04/2026	2,60%	1,62	63,98	63,64	63,27	64,40	5M	2.200
07/04/2026	0,06%	0,04	62,36	62,45	61,80	62,45	3M	178
06/04/2026	0,45%	0,28	62,32	62,67	62,10	62,97	5M	638
02/04/2026	0,18%	0,11	62,04	61,41	60,74	62,27	16M	456
01/04/2026	0,41%	0,25	61,93	62,08	61,68	62,40	10M	271
31/03/2026	3,37%	2,01	61,68	60,40	60,40	61,77	46M	4.705
30/03/2026	-0,86%	-0,52	59,67	60,60	59,56	61,22	13M	4.272
27/03/2026	-1,49%	-0,91	60,19	60,92	59,95	61,30	11M	3.155
26/03/2026	-1,67%	-1,04	61,10	62,40	61,10	62,40	8M	2.949
25/03/2026	0,91%	0,56	62,14	62,30	61,96	62,75	28M	2.063
24/03/2026	-0,47%	-0,29	61,58	61,78	61,41	62,47	9M	558
23/03/2026	1,11%	0,68	61,87	62,35	61,67	62,87	4M	227
20/03/2026	-1,29%	-0,80	61,19	62,30	60,95	62,87	42M	1.338
19/03/2026	-0,26%	-0,16	61,99	62,94	61,72	62,94	6M	256
18/03/2026	-1,91%	-1,21	62,15	63,30	62,15	63,30	5M	144
17/03/2026	0,35%	0,22	63,36	63,24	62,99	63,84	14M	5.633
16/03/2026	1,45%	0,90	63,14	63,10	62,69	63,21	5M	386
13/03/2026	-0,54%	-0,34	62,24	62,93	62,22	63,26	4M	237
12/03/2026	-1,79%	-1,14	62,58	63,33	62,58	63,49	103M	593
11/03/2026	0,22%	0,14	63,72	63,70	63,38	63,87	32M	209
10/03/2026	-0,25%	-0,16	63,58	63,74	63,14	64,28	6M	201
09/03/2026	0,73%	0,46	63,74	62,58	62,08	63,83	8M	590
06/03/2026	-1,00%	-0,64	63,28	63,46	62,94	63,71	3M	344
05/03/2026	-0,82%	-0,53	63,92	64,69	63,51	66,20	4M	843
04/03/2026	1,13%	0,72	64,45	63,87	63,82	64,59	2M	1.921
03/03/2026	-1,21%	-0,78	63,73	64,15	62,86	64,15	8M	2.325
02/03/2026	0,08%	0,05	64,51	63,71	63,43	64,67	6M	3.052
27/02/2026	-0,39%	-0,25	64,46	65,19	63,88	65,19	9M	3.270
26/02/2026	-0,57%	-0,37	64,71	65,13	64,21	65,44	13M	1.138
25/02/2026	1,17%	0,75	65,08	64,75	64,38	65,08	14M	2.986
24/02/2026	0,59%	0,38	64,33	64,38	63,82	64,53	3M	399
23/02/2026	-0,90%	-0,58	63,95	64,53	63,57	64,69	9M	1.241
20/02/2026	0,62%	0,40	64,53	64,12	63,82	64,61	5M	348
19/02/2026	-0,26%	-0,17	64,13	64,30	63,82	64,42	11M	850
18/02/2026	0,85%	0,54	64,30	64,70	64,00	64,70	6M	446
13/02/2026	-0,05%	-0,03	63,76	63,80	63,36	64,65	10M	2.180
12/02/2026	-1,63%	-1,06	63,79	65,33	63,79	65,40	5M	1.538
11/02/2026	0,12%	0,08	64,85	64,77	64,55	65,22	4M	322
10/02/2026	-0,34%	-0,22	64,77	64,99	64,72	65,34	6M	549
09/02/2026	0,53%	0,34	64,99	64,60	64,37	65,11	18M	1.134
06/02/2026	2,31%	1,46	64,65	63,83	63,36	64,65	8M	738
05/02/2026	-1,39%	-0,89	63,19	64,08	63,09	64,52	106M	2.250
04/02/2026	-0,56%	-0,36	64,08	64,70	63,69	64,87	6M	789
03/02/2026	-0,80%	-0,52	64,44	65,17	63,91	65,54	27M	209
02/02/2026	0,60%	0,39	64,96	64,57	64,12	65,06	9M	418
30/01/2026	-0,48%	-0,31	64,57	64,88	64,13	64,88	24M	626
29/01/2026	-0,03%	-0,02	64,88	65,00	63,95	65,36	17M	3.267
28/01/2026	0,02%	0,01	64,90	65,02	64,74	65,15	64M	4.286
27/01/2026	0,43%	0,28	64,89	64,61	64,61	65,33	9M	4.883
26/01/2026	0,61%	0,39	64,61	64,29	64,14	64,71	23M	2.811
23/01/2026	0,27%	0,17	64,22	64,22	63,93	64,41	46M	2.722
22/01/2026	0,31%	0,20	64,05	64,07	63,96	64,58	22M	3.616
21/01/2026	1,20%	0,76	63,85	63,08	62,91	64,08	5M	561
20/01/2026	-0,86%	-0,55	63,09	63,40	63,00	63,75	26M	2.660
19/01/2026	-1,09%	-0,70	63,64	63,55	63,55	64,42	34M	653
16/01/2026	0,25%	0,16	64,34	64,50	64,24	64,76	18M	1.141
15/01/2026	-0,20%	-0,13	64,18	64,46	64,18	64,77	21M	1.600
14/01/2026	-0,26%	-0,17	64,31	64,30	63,76	64,45	9M	8.956
13/01/2026	0,09%	0,06	64,48	64,50	64,16	65,42	6M	1.675
12/01/2026	-0,05%	-0,03	64,42	64,45	63,65	64,64	5M	285
09/01/2026	0,61%	0,39	64,45	64,13	64,00	64,54	7M	114
08/01/2026	0,14%	0,09	64,06	64,17	63,81	64,57	76M	847
07/01/2026	-0,34%	-0,22	63,97	64,18	63,92	64,38	7M	2.822
06/01/2026	0,64%	0,41	64,19	63,79	63,45	64,20	3M	4.012
05/01/2026	0,74%	0,47	63,78	63,51	63,33	64,07	4M	360
02/01/2026	-0,57%	-0,36	63,31	64,00	62,91	64,00	5M	208
30/12/2025	-0,02%	-0,01	63,67	63,68	63,21	63,77	6M	307
29/12/2025	-0,31%	-0,20	63,68	64,00	63,53	64,00	14M	943
26/12/2025	0,30%	0,19	63,88	64,00	63,70	64,15	25M	1.275
23/12/2025	0,49%	0,31	63,69	63,68	63,06	63,69	19M	229
22/12/2025	0,67%	0,42	63,38	63,04	62,89	63,89	35M	637
19/12/2025	0,83%	0,52	62,96	62,44	62,10	63,27	42M	1.585
18/12/2025	0,89%	0,55	62,44	61,90	61,71	62,77	14M	2.082
17/12/2025	-1,21%	-0,76	61,89	62,64	61,81	62,80	19M	589
16/12/2025	-0,13%	-0,08	62,65	62,54	62,12	62,95	38M	330
15/12/2025	-0,02%	-0,01	62,73	63,03	62,54	63,49	7M	1.434
12/12/2025	-0,98%	-0,62	62,74	62,93	62,56	63,74	18M	936
11/12/2025	0,14%	0,09	63,36	62,97	62,77	63,49	7M	820
10/12/2025	0,73%	0,46	63,27	63,13	62,75	63,62	3M	95
09/12/2025	-0,06%	-0,04	62,81	62,86	62,78	63,21	2M	75
08/12/2025	-0,17%	-0,11	62,85	62,98	62,68	63,50	5M	178
05/12/2025	0,19%	0,12	62,96	62,98	62,71	63,27	2M	763
04/12/2025	0,18%	0,11	62,84	62,73	62,66	63,00	5M	1.005
03/12/2025	0,29%	0,18	62,73	62,67	62,44	62,93	9M	133
02/12/2025	0,27%	0,17	62,55	62,54	62,48	62,76	2M	51
01/12/2025	-0,22%	-0,14	62,38	62,61	62,26	62,72	10M	225
28/11/2025	0,00%	0,00	62,52	62,75	62,19	62,75	10M	886
27/11/2025	0,14%	0,09	62,52	62,23	62,23	62,52	5M	82
26/11/2025	0,74%	0,46	62,43	61,94	61,58	62,51	8M	77
25/11/2025	0,96%	0,59	61,97	61,42	60,95	61,97	4M	152
24/11/2025	1,84%	1,11	61,38	60,63	60,61	61,41	6M	762
21/11/2025	-0,71%	-0,43	60,27	60,20	59,24	60,81	27M	233
19/11/2025	0,28%	0,17	60,70	60,64	60,28	61,06	15M	2.421
18/11/2025	-0,69%	-0,42	60,53	61,38	60,10	61,38	4M	1.712
17/11/2025	-0,88%	-0,54	60,95	61,36	60,71	61,73	34M	118
14/11/2025	0,02%	0,01	61,49	61,33	60,57	61,79	17M	267
13/11/2025	-1,55%	-0,97	61,48	62,45	61,29	62,53	28M	125
12/11/2025	0,05%	0,03	62,45	62,70	62,36	62,71	3M	82
11/11/2025	0,16%	0,10	62,42	62,00	61,76	62,47	7M	105
10/11/2025	1,85%	1,13	62,32	61,81	61,72	62,35	7M	444
07/11/2025	-0,07%	-0,04	61,19	61,99	60,41	62,38	9M	467
06/11/2025	-1,15%	-0,71	61,23	61,94	61,09	62,04	14M	136
05/11/2025	0,50%	0,31	61,94	61,82	61,50	62,16	80M	130
04/11/2025	-1,19%	-0,74	61,63	61,90	61,52	61,99	19M	495
03/11/2025	0,18%	0,11	62,37	62,56	62,09	62,56	8M	106
31/10/2025	0,58%	0,36	62,26	62,16	61,90	62,87	62M	2.176
30/10/2025	-1,13%	-0,71	61,90	62,73	61,90	62,80	20M	779
29/10/2025	-0,08%	-0,05	62,61	62,70	62,10	62,86	20M	1.345
28/10/2025	0,37%	0,23	62,66	62,76	61,57	62,76	6M	141
27/10/2025	1,18%	0,73	62,43	62,32	62,00	62,43	6M	227
24/10/2025	0,82%	0,50	61,70	61,50	61,40	61,75	31M	774
23/10/2025	0,69%	0,42	61,20	60,77	60,30	61,24	15M	139
22/10/2025	-0,36%	-0,22	60,78	61,20	60,37	61,20	4M	79
21/10/2025	0,00%	0,00	61,00	61,39	60,91	61,39	20M	2.515
20/10/2025	1,23%	0,74	61,00	60,84	60,27	61,07	3M	167
17/10/2025	0,60%	0,36	60,26	60,00	59,74	60,42	24M	153
16/10/2025	-0,86%	-0,52	59,90	60,42	59,72	60,78	28M	679
15/10/2025	0,52%	0,31	60,42	60,17	59,65	60,78	9M	3.395
14/10/2025	-0,18%	-0,11	60,11	59,97	58,98	60,50	25M	6.326
13/10/2025	1,53%	0,91	60,22	59,18	59,18	60,37	4M	1.756
10/10/2025	-	-	59,31	61,01	59,29	61,37	13M	3.596

Date,Open,High,Low,Close,Volume
28-Apr-26,67.64,67.99,67.45,67.65,12625428
27-Apr-26,68.78,68.78,67.77,68.16,2011333
24-Apr-26,67.68,68.10,67.33,68.10,7059882
23-Apr-26,67.39,67.77,66.84,67.33,6571661
22-Apr-26,67.40,67.68,67.35,67.45,4035476
20-Apr-26,67.30,67.56,66.31,67.35,5373931
17-Apr-26,66.85,67.75,66.60,67.40,9483033
16-Apr-26,66.67,66.83,66.35,66.58,17342338
15-Apr-26,65.84,66.75,65.82,66.40,12508100
14-Apr-26,65.28,65.94,64.85,65.81,3473128
13-Apr-26,64.35,67.00,63.94,64.85,5245577
10-Apr-26,64.48,64.87,63.78,64.35,10292995
09-Apr-26,63.98,64.62,63.87,64.41,2107230
08-Apr-26,63.64,64.40,63.27,63.98,5163591
07-Apr-26,62.45,62.45,61.80,62.36,2697525
06-Apr-26,62.67,62.97,62.10,62.32,4550326
02-Apr-26,61.41,62.27,60.74,62.04,15897333
01-Apr-26,62.08,62.40,61.68,61.93,9514829
31-Mar-26,60.40,61.77,60.40,61.68,46351997
30-Mar-26,60.60,61.22,59.56,59.67,12636938
27-Mar-26,60.92,61.30,59.95,60.19,11310860
26-Mar-26,62.40,62.40,61.10,61.10,7659803
25-Mar-26,62.30,62.75,61.96,62.14,27695814
24-Mar-26,61.78,62.47,61.41,61.58,9069680
23-Mar-26,62.35,62.87,61.67,61.87,3796838
20-Mar-26,62.30,62.87,60.95,61.19,41885285
19-Mar-26,62.94,62.94,61.72,61.99,6033997
18-Mar-26,63.30,63.30,62.15,62.15,4530200
17-Mar-26,63.24,63.84,62.99,63.36,13674675
16-Mar-26,63.10,63.21,62.69,63.14,5055357
13-Mar-26,62.93,63.26,62.22,62.24,3680572
12-Mar-26,63.33,63.49,62.58,62.58,103140079
11-Mar-26,63.70,63.87,63.38,63.72,31873002
10-Mar-26,63.74,64.28,63.14,63.58,6326643
09-Mar-26,62.58,63.83,62.08,63.74,7719611
06-Mar-26,63.46,63.71,62.94,63.28,3300836
05-Mar-26,64.69,66.20,63.51,63.92,3988905
04-Mar-26,63.87,64.59,63.82,64.45,2379079
03-Mar-26,64.15,64.15,62.86,63.73,8015052
02-Mar-26,63.71,64.67,63.43,64.51,5675674
27-Feb-26,65.19,65.19,63.88,64.46,8845635
26-Feb-26,65.13,65.44,64.21,64.71,12878857
25-Feb-26,64.75,65.08,64.38,65.08,14034545
24-Feb-26,64.38,64.53,63.82,64.33,3020000
23-Feb-26,64.53,64.69,63.57,63.95,8975311
20-Feb-26,64.12,64.61,63.82,64.53,5428633
19-Feb-26,64.30,64.42,63.82,64.13,11097406
18-Feb-26,64.70,64.70,64.00,64.30,6481518
13-Feb-26,63.80,64.65,63.36,63.76,9773970
12-Feb-26,65.33,65.40,63.79,63.79,4910567
11-Feb-26,64.77,65.22,64.55,64.85,3774820
10-Feb-26,64.99,65.34,64.72,64.77,5867646
09-Feb-26,64.60,65.11,64.37,64.99,17684006
06-Feb-26,63.83,64.65,63.36,64.65,7599639
05-Feb-26,64.08,64.52,63.09,63.19,105895872
04-Feb-26,64.70,64.87,63.69,64.08,5539236
03-Feb-26,65.17,65.54,63.91,64.44,26803664
02-Feb-26,64.57,65.06,64.12,64.96,8504192
30-Jan-26,64.88,64.88,64.13,64.57,24114698
29-Jan-26,65.00,65.36,63.95,64.88,16929912
28-Jan-26,65.02,65.15,64.74,64.90,63663598
27-Jan-26,64.61,65.33,64.61,64.89,9120749
26-Jan-26,64.29,64.71,64.14,64.61,23345381
23-Jan-26,64.22,64.41,63.93,64.22,46427801
22-Jan-26,64.07,64.58,63.96,64.05,22304342
21-Jan-26,63.08,64.08,62.91,63.85,5279868
20-Jan-26,63.40,63.75,63.00,63.09,26315878
19-Jan-26,63.55,64.42,63.55,63.64,34173768
16-Jan-26,64.50,64.76,64.24,64.34,17692812
15-Jan-26,64.46,64.77,64.18,64.18,21239492
14-Jan-26,64.30,64.45,63.76,64.31,8886724
13-Jan-26,64.50,65.42,64.16,64.48,5910347
12-Jan-26,64.45,64.64,63.65,64.42,5214870
09-Jan-26,64.13,64.54,64.00,64.45,7080947
08-Jan-26,64.17,64.57,63.81,64.06,75790203
07-Jan-26,64.18,64.38,63.92,63.97,7085817
06-Jan-26,63.79,64.20,63.45,64.19,3250018
05-Jan-26,63.51,64.07,63.33,63.78,4499342
02-Jan-26,64.00,64.00,62.91,63.31,5031745
30-Dec-25,63.68,63.77,63.21,63.67,5713972
29-Dec-25,64.00,64.00,63.53,63.68,14065030
26-Dec-25,64.00,64.15,63.70,63.88,25053233
23-Dec-25,63.68,63.69,63.06,63.69,18569041
22-Dec-25,63.04,63.89,62.89,63.38,34724415
19-Dec-25,62.44,63.27,62.10,62.96,41578080
18-Dec-25,61.90,62.77,61.71,62.44,13620045
17-Dec-25,62.64,62.80,61.81,61.89,19335487
16-Dec-25,62.54,62.95,62.12,62.65,37952172
15-Dec-25,63.03,63.49,62.54,62.73,7310011
12-Dec-25,62.93,63.74,62.56,62.74,18162650
11-Dec-25,62.97,63.49,62.77,63.36,6824021
10-Dec-25,63.13,63.62,62.75,63.27,2982960
09-Dec-25,62.86,63.21,62.78,62.81,2279689
08-Dec-25,62.98,63.50,62.68,62.85,4717489
05-Dec-25,62.98,63.27,62.71,62.96,2390893
04-Dec-25,62.73,63.00,62.66,62.84,5354510
03-Dec-25,62.67,62.93,62.44,62.73,9074535
02-Dec-25,62.54,62.76,62.48,62.55,2044647
01-Dec-25,62.61,62.72,62.26,62.38,9766934
28-Nov-25,62.75,62.75,62.19,62.52,9835397
27-Nov-25,62.23,62.52,62.23,62.52,4843545
26-Nov-25,61.94,62.51,61.58,62.43,7772068
25-Nov-25,61.42,61.97,60.95,61.97,3990241
24-Nov-25,60.63,61.41,60.61,61.38,6063069
21-Nov-25,60.20,60.81,59.24,60.27,26712949
19-Nov-25,60.64,61.06,60.28,60.70,14832993
18-Nov-25,61.38,61.38,60.10,60.53,4411073
17-Nov-25,61.36,61.73,60.71,60.95,34256411
14-Nov-25,61.33,61.79,60.57,61.49,17028696
13-Nov-25,62.45,62.53,61.29,61.48,28293226
12-Nov-25,62.70,62.71,62.36,62.45,2926619
11-Nov-25,62.00,62.47,61.76,62.42,6794314
10-Nov-25,61.81,62.35,61.72,62.32,7039300
07-Nov-25,61.99,62.38,60.41,61.19,8513588
06-Nov-25,61.94,62.04,61.09,61.23,14499297
05-Nov-25,61.82,62.16,61.50,61.94,80216560
04-Nov-25,61.90,61.99,61.52,61.63,18925669
03-Nov-25,62.56,62.56,62.09,62.37,8097685
31-Oct-25,62.16,62.87,61.90,62.26,62131396
30-Oct-25,62.73,62.80,61.90,61.90,20150298
29-Oct-25,62.70,62.86,62.10,62.61,20320934
28-Oct-25,62.76,62.76,61.57,62.66,6258794
27-Oct-25,62.32,62.43,62.00,62.43,5724453
24-Oct-25,61.50,61.75,61.40,61.70,31203550
23-Oct-25,60.77,61.24,60.30,61.20,14706478
22-Oct-25,61.20,61.20,60.37,60.78,4161096
21-Oct-25,61.39,61.39,60.91,61.00,20397608
20-Oct-25,60.84,61.07,60.27,61.00,3323858
17-Oct-25,60.00,60.42,59.74,60.26,23666639
16-Oct-25,60.42,60.78,59.72,59.90,28313146
15-Oct-25,60.17,60.78,59.65,60.42,8910273
14-Oct-25,59.97,60.50,58.98,60.11,25356303
13-Oct-25,59.18,60.37,59.18,60.22,4432033
10-Oct-25,61.01,61.37,59.29,59.31,13001046

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SPXR11