Cotação atual, histórico e gráfico do papel: SPXU11

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 SPXU11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/09/2026	-1,07%	-0,18	16,62	16,97	16,61	16,97	11M	48
15/09/2026	0,24%	0,04	16,80	16,71	16,71	16,80	874K	24
14/09/2026	-0,53%	-0,09	16,76	16,97	16,76	16,97	220K	38
11/09/2026	1,20%	0,20	16,85	16,72	16,70	16,88	1M	19
10/09/2026	-0,12%	-0,02	16,65	16,75	16,58	16,75	1M	21
09/09/2026	-0,66%	-0,11	16,67	16,83	16,67	16,83	832K	30
08/09/2026	-1,29%	-0,22	16,78	17,00	16,38	17,00	2M	784
04/09/2026	0,71%	0,12	17,00	16,99	16,89	17,00	682K	78
03/09/2026	0,36%	0,06	16,88	16,90	16,82	16,96	8M	25
02/09/2026	-0,59%	-0,10	16,82	16,92	16,75	16,97	1M	30
01/09/2026	-1,63%	-0,28	16,92	17,17	16,81	17,17	543K	34
31/08/2026	-0,06%	-0,01	17,20	17,18	17,01	17,20	5M	35
28/08/2026	0,47%	0,08	17,21	17,04	17,04	17,36	2M	28
27/08/2026	0,88%	0,15	17,13	17,15	17,02	17,15	1M	62
26/08/2026	0,18%	0,03	16,98	16,96	16,91	16,98	4M	19
25/08/2026	0,06%	0,01	16,95	17,06	16,88	17,09	672K	35
24/08/2026	-0,12%	-0,02	16,94	17,06	16,83	17,06	2M	21
21/08/2026	-0,59%	-0,10	16,96	17,06	16,90	17,06	1M	23
20/08/2026	-0,52%	-0,09	17,06	17,15	17,00	17,15	290K	22
19/08/2026	-0,64%	-0,11	17,15	17,32	17,09	17,32	622K	23
18/08/2026	-0,29%	-0,05	17,26	17,31	17,03	17,31	1M	30
17/08/2026	-0,06%	-0,01	17,31	17,50	17,20	17,54	422K	38
14/08/2026	0,29%	0,05	17,32	17,55	17,32	17,55	261K	47
13/08/2026	0,94%	0,16	17,27	17,19	17,19	17,34	2M	23
12/08/2026	0,65%	0,11	17,11	17,14	17,11	17,27	1M	27
11/08/2026	0,65%	0,11	17,00	16,90	16,90	17,21	1M	35
10/08/2026	-0,18%	-0,03	16,89	17,05	16,81	17,05	289K	57
07/08/2026	0,06%	0,01	16,92	17,07	16,83	17,07	25M	84
06/08/2026	-0,59%	-0,10	16,91	16,85	16,85	17,01	2M	85
05/08/2026	0,65%	0,11	17,01	16,90	16,90	17,40	4M	8.787
04/08/2026	2,61%	0,43	16,90	16,76	16,66	17,03	2M	37
03/08/2026	1,67%	0,27	16,47	16,37	16,20	16,65	6M	46
31/07/2026	0,81%	0,13	16,20	16,24	16,20	16,31	559K	19
30/07/2026	-0,06%	-0,01	16,07	16,25	15,98	16,25	7M	32
29/07/2026	-0,92%	-0,15	16,08	16,21	16,05	16,37	2M	26
28/07/2026	0,43%	0,07	16,23	16,20	16,20	16,29	2M	11
27/07/2026	-0,06%	-0,01	16,16	16,20	16,11	16,29	2M	44
24/07/2026	0,12%	0,02	16,17	16,25	15,94	16,47	2M	64
23/07/2026	-0,74%	-0,12	16,15	16,34	16,06	16,34	1M	27
22/07/2026	0,18%	0,03	16,27	16,41	16,24	16,41	1M	17
21/07/2026	0,43%	0,07	16,24	16,17	16,16	16,32	4M	19
20/07/2026	-0,55%	-0,09	16,17	16,43	16,17	16,52	3M	27
17/07/2026	-0,73%	-0,12	16,26	16,52	16,26	16,52	16M	25
16/07/2026	-0,06%	-0,01	16,38	16,40	16,38	16,52	20M	38
15/07/2026	-0,12%	-0,02	16,39	16,46	16,29	16,46	21M	42
14/07/2026	-0,30%	-0,05	16,41	16,46	16,34	16,46	2M	26
13/07/2026	-0,24%	-0,04	16,46	16,67	16,46	16,67	19M	33
10/07/2026	0,18%	0,03	16,50	16,47	16,45	16,63	31M	29
09/07/2026	0,24%	0,04	16,47	16,63	16,47	16,63	45M	20
08/07/2026	-0,30%	-0,05	16,43	16,62	16,39	16,62	100M	34
07/07/2026	-0,60%	-0,10	16,48	16,38	16,38	16,60	28M	23
06/07/2026	-0,54%	-0,09	16,58	16,75	16,58	16,75	3M	24
03/07/2026	0,18%	0,03	16,67	16,79	16,44	16,79	588K	28
02/07/2026	-0,72%	-0,12	16,64	16,84	16,45	16,84	11M	46
01/07/2026	1,39%	0,23	16,76	16,60	16,55	16,76	6M	26
30/06/2026	0,30%	0,05	16,53	16,60	16,53	16,60	15M	57
29/06/2026	1,67%	0,27	16,48	16,38	16,38	16,55	1M	13
26/06/2026	-0,73%	-0,12	16,21	16,39	16,20	16,39	1M	26
25/06/2026	-0,12%	-0,02	16,33	16,35	16,25	16,48	6M	36
24/06/2026	0,00%	0,00	16,35	16,35	16,35	16,57	4M	14
23/06/2026	-0,73%	-0,12	16,35	16,46	16,30	16,46	9M	26
22/06/2026	-0,90%	-0,15	16,47	16,60	16,40	16,60	3M	21
19/06/2026	0,48%	0,08	16,62	16,54	16,46	16,90	230K	37
18/06/2026	2,04%	0,33	16,54	16,51	16,28	16,72	7M	21.305
17/06/2026	0,31%	0,05	16,21	16,34	16,21	16,40	1M	19
16/06/2026	-1,82%	-0,30	16,16	16,50	16,00	16,50	3M	22
15/06/2026	2,11%	0,34	16,46	16,12	16,06	16,46	1M	33
12/06/2026	0,12%	0,02	16,12	16,10	16,05	16,14	22M	32
11/06/2026	-0,06%	-0,01	16,10	15,74	15,74	16,20	5M	22
10/06/2026	-1,35%	-0,22	16,11	16,33	16,11	16,37	2M	54
09/06/2026	-0,61%	-0,10	16,33	16,54	16,13	16,65	13M	104
08/06/2026	0,67%	0,11	16,43	16,39	16,38	16,65	1M	11
05/06/2026	-	-	16,32	16,03	16,03	16,50	6M	16

Date,Open,High,Low,Close,Volume
16-Sep-26,16.97,16.97,16.61,16.62,11285142
15-Sep-26,16.71,16.80,16.71,16.80,874016
14-Sep-26,16.97,16.97,16.76,16.76,220356
11-Sep-26,16.72,16.88,16.70,16.85,1017330
10-Sep-26,16.75,16.75,16.58,16.65,1104438
09-Sep-26,16.83,16.83,16.67,16.67,832261
08-Sep-26,17.00,17.00,16.38,16.78,2194668
04-Sep-26,16.99,17.00,16.89,17.00,681522
03-Sep-26,16.90,16.96,16.82,16.88,7511918
02-Sep-26,16.92,16.97,16.75,16.82,1354588
01-Sep-26,17.17,17.17,16.81,16.92,543364
31-Aug-26,17.18,17.20,17.01,17.20,4575989
28-Aug-26,17.04,17.36,17.04,17.21,1924453
27-Aug-26,17.15,17.15,17.02,17.13,1313810
26-Aug-26,16.96,16.98,16.91,16.98,3673230
25-Aug-26,17.06,17.09,16.88,16.95,672375
24-Aug-26,17.06,17.06,16.83,16.94,2308371
21-Aug-26,17.06,17.06,16.90,16.96,1449397
20-Aug-26,17.15,17.15,17.00,17.06,289763
19-Aug-26,17.32,17.32,17.09,17.15,621963
18-Aug-26,17.31,17.31,17.03,17.26,1325581
17-Aug-26,17.50,17.54,17.20,17.31,422215
14-Aug-26,17.55,17.55,17.32,17.32,260932
13-Aug-26,17.19,17.34,17.19,17.27,2297826
12-Aug-26,17.14,17.27,17.11,17.11,1157429
11-Aug-26,16.90,17.21,16.90,17.00,1175774
10-Aug-26,17.05,17.05,16.81,16.89,289131
07-Aug-26,17.07,17.07,16.83,16.92,24970052
06-Aug-26,16.85,17.01,16.85,16.91,1912157
05-Aug-26,16.90,17.40,16.90,17.01,3575828
04-Aug-26,16.76,17.03,16.66,16.90,2419203
03-Aug-26,16.37,16.65,16.20,16.47,6222029
31-Jul-26,16.24,16.31,16.20,16.20,559168
30-Jul-26,16.25,16.25,15.98,16.07,6843983
29-Jul-26,16.21,16.37,16.05,16.08,1814106
28-Jul-26,16.20,16.29,16.20,16.23,2037439
27-Jul-26,16.20,16.29,16.11,16.16,1641662
24-Jul-26,16.25,16.47,15.94,16.17,2342509
23-Jul-26,16.34,16.34,16.06,16.15,1130477
22-Jul-26,16.41,16.41,16.24,16.27,1250573
21-Jul-26,16.17,16.32,16.16,16.24,3627086
20-Jul-26,16.43,16.52,16.17,16.17,2835934
17-Jul-26,16.52,16.52,16.26,16.26,16374714
16-Jul-26,16.40,16.52,16.38,16.38,20220327
15-Jul-26,16.46,16.46,16.29,16.39,21034034
14-Jul-26,16.46,16.46,16.34,16.41,1832370
13-Jul-26,16.67,16.67,16.46,16.46,19240202
10-Jul-26,16.47,16.63,16.45,16.50,30839540
09-Jul-26,16.63,16.63,16.47,16.47,44634976
08-Jul-26,16.62,16.62,16.39,16.43,99825054
07-Jul-26,16.38,16.60,16.38,16.48,27683522
06-Jul-26,16.75,16.75,16.58,16.58,3237014
03-Jul-26,16.79,16.79,16.44,16.67,587768
02-Jul-26,16.84,16.84,16.45,16.64,11302762
01-Jul-26,16.60,16.76,16.55,16.76,6300882
30-Jun-26,16.60,16.60,16.53,16.53,15241230
29-Jun-26,16.38,16.55,16.38,16.48,1018769
26-Jun-26,16.39,16.39,16.20,16.21,1383577
25-Jun-26,16.35,16.48,16.25,16.33,5825700
24-Jun-26,16.35,16.57,16.35,16.35,4245785
23-Jun-26,16.46,16.46,16.30,16.35,9227633
22-Jun-26,16.60,16.60,16.40,16.47,3247742
19-Jun-26,16.54,16.90,16.46,16.62,230191
18-Jun-26,16.51,16.72,16.28,16.54,7114355
17-Jun-26,16.34,16.40,16.21,16.21,1178385
16-Jun-26,16.50,16.50,16.00,16.16,2610426
15-Jun-26,16.12,16.46,16.06,16.46,1123680
12-Jun-26,16.10,16.14,16.05,16.12,21614951
11-Jun-26,15.74,16.20,15.74,16.10,4774370
10-Jun-26,16.33,16.37,16.11,16.11,1500368
09-Jun-26,16.54,16.65,16.13,16.33,13401012
08-Jun-26,16.39,16.65,16.38,16.43,1324491
05-Jun-26,16.03,16.50,16.03,16.32,6433590

*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: SPXU11