Cotação atual, histórico e gráfico do papel: SPXR11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 04/02/2025 | 0,86% | 0,44 | 51,54 | 51,90 | 51,26 | 51,90 | 6M | 984 |
| 03/02/2025 | -0,93% | -0,48 | 51,10 | 51,58 | 50,50 | 51,92 | 27M | 156 |
| 31/01/2025 | -0,17% | -0,09 | 51,58 | 52,80 | 51,50 | 52,80 | 1M | 80 |
| 30/01/2025 | 0,66% | 0,34 | 51,67 | 52,25 | 51,49 | 52,77 | 24M | 65 |
| 29/01/2025 | -0,83% | -0,43 | 51,33 | 51,76 | 51,33 | 51,76 | 27M | 301 |
| 28/01/2025 | 0,90% | 0,46 | 51,76 | 52,01 | 51,12 | 52,52 | 2M | 42 |
| 27/01/2025 | -1,06% | -0,55 | 51,30 | 52,25 | 50,84 | 52,25 | 2M | 60 |
|
|
| 24/01/2025 | -0,61% | -0,32 | 51,85 | 52,76 | 51,85 | 56,50 | 40M | 660 |
| 23/01/2025 | 0,50% | 0,26 | 52,17 | 52,02 | 51,51 | 52,17 | 2M | 25 |
| 22/01/2025 | 0,62% | 0,32 | 51,91 | 52,41 | 51,38 | 52,92 | 2M | 168 |
| 21/01/2025 | 0,58% | 0,30 | 51,59 | 51,45 | 51,14 | 51,59 | 10M | 41 |
| 20/01/2025 | 0,41% | 0,21 | 51,29 | 51,60 | 50,88 | 51,60 | 2M | 132 |
| 17/01/2025 | 0,71% | 0,36 | 51,08 | 50,72 | 50,12 | 51,33 | 773K | 35 |
| 16/01/2025 | 1,20% | 0,60 | 50,72 | 50,53 | 50,52 | 50,96 | 2M | 111 |
| 15/01/2025 | 1,66% | 0,82 | 50,12 | 49,79 | 49,79 | 50,66 | 5M | 231 |
| 14/01/2025 | -0,58% | -0,29 | 49,30 | 49,59 | 49,15 | 49,63 | 4M | 33 |
| 13/01/2025 | -0,72% | -0,36 | 49,59 | 49,81 | 49,10 | 49,81 | 2M | 38 |
| 10/01/2025 | 0,26% | 0,13 | 49,95 | 50,39 | 49,80 | 50,85 | 5M | 34 |
| 09/01/2025 | -0,56% | -0,28 | 49,82 | 50,10 | 49,56 | 50,10 | 6M | 28 |
| 08/01/2025 | 0,40% | 0,20 | 50,10 | 49,57 | 49,57 | 50,69 | 3M | 41 |
| 07/01/2025 | -0,38% | -0,19 | 49,90 | 50,36 | 49,90 | 50,50 | 2M | 41 |
| 06/01/2025 | -0,95% | -0,48 | 50,09 | 50,28 | 50,09 | 50,62 | 17M | 66 |
| 03/01/2025 | 2,14% | 1,06 | 50,57 | 49,70 | 49,70 | 51,20 | 130K | 75 |
| 02/01/2025 | -1,47% | -0,74 | 49,51 | 50,75 | 49,27 | 50,75 | 1M | 111 |
| 30/12/2024 | -1,47% | -0,75 | 50,25 | 51,50 | 49,91 | 51,50 | 37M | 53 |
| 27/12/2024 | -0,31% | -0,16 | 51,00 | 51,22 | 50,55 | 51,35 | 30M | 35 |
| 26/12/2024 | -0,83% | -0,43 | 51,16 | 52,50 | 50,75 | 53,40 | 128K | 43 |
| 23/12/2024 | 2,63% | 1,32 | 51,59 | 50,27 | 50,27 | 51,84 | 3M | 159 |
| 20/12/2024 | 1,93% | 0,95 | 50,27 | 49,50 | 49,32 | 50,63 | 914K | 217 |
| 19/12/2024 | - | - | 49,32 | 51,00 | 49,30 | 51,84 | 247K | 58 |
Date,Open,High,Low,Close,Volume
04-Feb-25,51.90,51.90,51.26,51.54,5950526
03-Feb-25,51.58,51.92,50.50,51.10,26749806
31-Jan-25,52.80,52.80,51.50,51.58,1232837
30-Jan-25,52.25,52.77,51.49,51.67,24086341
29-Jan-25,51.76,51.76,51.33,51.33,26515062
28-Jan-25,52.01,52.52,51.12,51.76,2047146
27-Jan-25,52.25,52.25,50.84,51.30,1824651
24-Jan-25,52.76,56.50,51.85,51.85,39847728
23-Jan-25,52.02,52.17,51.51,52.17,1522821
22-Jan-25,52.41,52.92,51.38,51.91,1939547
21-Jan-25,51.45,51.59,51.14,51.59,9807692
20-Jan-25,51.60,51.60,50.88,51.29,2226154
17-Jan-25,50.72,51.33,50.12,51.08,773206
16-Jan-25,50.53,50.96,50.52,50.72,2101874
15-Jan-25,49.79,50.66,49.79,50.12,5106354
14-Jan-25,49.59,49.63,49.15,49.30,4002618
13-Jan-25,49.81,49.81,49.10,49.59,2487688
10-Jan-25,50.39,50.85,49.80,49.95,4893893
09-Jan-25,50.10,50.10,49.56,49.82,5930372
08-Jan-25,49.57,50.69,49.57,50.10,2836233
07-Jan-25,50.36,50.50,49.90,49.90,1698831
06-Jan-25,50.28,50.62,50.09,50.09,17358813
03-Jan-25,49.70,51.20,49.70,50.57,130045
02-Jan-25,50.75,50.75,49.27,49.51,1455172
30-Dec-24,51.50,51.50,49.91,50.25,37333065
27-Dec-24,51.22,51.35,50.55,51.00,30224591
26-Dec-24,52.50,53.40,50.75,51.16,127918
23-Dec-24,50.27,51.84,50.27,51.59,3417520
20-Dec-24,49.50,50.63,49.32,50.27,913677
19-Dec-24,51.00,51.84,49.30,49.32,247492
*exoneração de responsabilidade e termos de uso