Cotação atual, histórico e gráfico do papel: SPXU11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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
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