Cotação atual, histórico e gráfico do papel: SPYI11

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 SPYI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/02/2026	-0,13%	-0,14	108,84	109,59	108,84	109,79	2M	1.578
09/02/2026	-0,16%	-0,18	108,98	109,00	108,45	109,37	5M	817
06/02/2026	0,85%	0,92	109,16	108,94	107,87	109,51	5M	2.749
05/02/2026	-0,92%	-1,00	108,24	109,24	107,84	109,47	8M	1.840
04/02/2026	-0,05%	-0,05	109,24	109,75	108,65	109,75	4M	843
03/02/2026	-1,17%	-1,29	109,29	110,30	108,76	110,51	6M	1.144
02/02/2026	0,25%	0,28	110,58	109,59	109,46	110,81	2M	1.401

30/01/2026	1,42%	1,54	110,30	109,50	109,00	110,30	10M	706
29/01/2026	-0,32%	-0,35	108,76	109,20	108,05	109,50	11M	1.189
28/01/2026	0,06%	0,06	109,11	109,05	108,82	109,53	4M	755
27/01/2026	-1,34%	-1,48	109,05	110,52	108,63	110,52	7M	1.772
26/01/2026	0,36%	0,40	110,53	110,20	109,71	110,70	2M	738
23/01/2026	0,09%	0,10	110,13	110,49	109,96	110,50	2M	692
22/01/2026	-0,42%	-0,46	110,03	111,13	108,51	111,13	4M	1.388
21/01/2026	-1,16%	-1,30	110,49	110,52	109,31	111,04	20M	1.728
20/01/2026	-1,17%	-1,32	111,79	112,75	111,35	112,96	5M	2.342
19/01/2026	-0,17%	-0,19	113,11	113,50	112,61	113,75	928K	933
16/01/2026	0,10%	0,11	113,30	113,98	113,25	114,11	2M	500
15/01/2026	-0,30%	-0,34	113,19	113,98	113,00	114,00	1M	686
14/01/2026	0,26%	0,30	113,53	113,23	112,66	113,60	4M	571
13/01/2026	-0,41%	-0,47	113,23	113,90	113,11	113,90	2M	1.110
12/01/2026	0,28%	0,32	113,70	112,79	112,66	113,70	2M	541
09/01/2026	0,20%	0,23	113,38	113,48	112,80	114,00	1M	609
08/01/2026	-0,33%	-0,38	113,15	113,20	113,00	113,68	1M	456
07/01/2026	0,29%	0,33	113,53	113,32	113,20	113,88	2M	450
06/01/2026	-0,18%	-0,20	113,20	113,41	112,74	113,84	2M	662
05/01/2026	0,19%	0,21	113,40	113,98	113,20	114,34	3M	658
02/01/2026	-1,58%	-1,82	113,19	114,45	112,85	114,45	2M	1.284
30/12/2025	-1,69%	-1,98	115,01	116,87	115,01	116,87	4M	647
29/12/2025	1,01%	1,17	116,99	116,98	116,50	117,19	1M	650
26/12/2025	-1,16%	-1,36	115,82	116,86	115,70	117,15	11M	782
23/12/2025	-0,90%	-1,07	117,18	118,20	116,86	118,27	2M	1.491
22/12/2025	1,42%	1,65	118,25	116,41	115,41	118,37	6M	751
19/12/2025	1,25%	1,44	116,60	115,77	114,76	116,60	1M	1.975
18/12/2025	0,91%	1,04	115,16	115,20	114,60	115,50	792K	345
17/12/2025	-0,25%	-0,29	114,12	114,90	114,08	115,20	3M	798
16/12/2025	0,71%	0,81	114,41	113,61	113,50	114,59	1M	591
15/12/2025	0,05%	0,06	113,60	113,60	113,02	113,99	2M	637
12/12/2025	-0,32%	-0,37	113,54	114,10	112,99	114,23	3M	600
11/12/2025	-1,38%	-1,59	113,91	114,98	113,46	114,98	8M	492
10/12/2025	1,13%	1,29	115,50	114,21	114,05	115,50	16M	525
09/12/2025	0,03%	0,03	114,21	114,42	113,92	114,97	7M	651
08/12/2025	-0,28%	-0,32	114,18	113,71	113,33	114,76	5M	520
05/12/2025	2,90%	3,23	114,50	111,65	111,30	115,12	7M	1.133
04/12/2025	-0,02%	-0,02	111,27	111,32	110,78	111,53	1M	509
03/12/2025	-0,04%	-0,04	111,29	111,65	110,66	111,84	2M	667
02/12/2025	-0,34%	-0,38	111,33	111,79	111,33	112,18	1M	365
01/12/2025	-0,04%	-0,04	111,71	111,65	111,28	112,21	2M	676
28/11/2025	-0,06%	-0,07	111,75	111,97	111,12	111,97	2M	683
27/11/2025	0,55%	0,61	111,82	111,65	111,47	111,88	482K	332
26/11/2025	-1,41%	-1,59	111,21	111,97	110,91	111,97	17M	1.147
25/11/2025	0,91%	1,02	112,80	111,50	111,25	112,80	3M	568
24/11/2025	1,06%	1,17	111,78	110,62	110,62	111,98	3M	433
21/11/2025	0,85%	0,93	110,61	109,18	109,09	111,19	12M	1.538
19/11/2025	0,48%	0,52	109,68	109,85	109,20	110,15	1M	687
18/11/2025	-0,67%	-0,74	109,16	109,71	108,70	109,71	4M	1.058
17/11/2025	-0,30%	-0,33	109,90	110,51	109,48	110,81	2M	700
14/11/2025	0,23%	0,25	110,23	109,50	109,05	110,61	2M	1.079
13/11/2025	-1,48%	-1,65	109,98	111,28	109,98	111,28	3M	950
12/11/2025	0,45%	0,50	111,63	111,36	111,14	111,84	2M	510
11/11/2025	-0,29%	-0,32	111,13	111,30	110,49	111,34	4M	864
10/11/2025	0,74%	0,82	111,45	111,35	111,06	111,80	1M	904
07/11/2025	-0,27%	-0,30	110,63	110,90	109,45	111,03	3M	1.131
06/11/2025	-1,04%	-1,17	110,93	112,58	110,91	112,58	2M	696
05/11/2025	-0,40%	-0,45	112,10	112,55	111,80	112,80	958K	395
04/11/2025	-0,13%	-0,15	112,55	112,40	112,05	112,86	2M	517
03/11/2025	-0,24%	-0,27	112,70	113,00	112,28	113,11	3M	479
31/10/2025	0,13%	0,15	112,97	113,30	112,69	113,60	1M	364
30/10/2025	-0,12%	-0,13	112,82	112,96	112,82	113,43	716K	352
29/10/2025	0,03%	0,03	112,95	113,20	112,34	113,20	2M	841
28/10/2025	-0,11%	-0,13	112,92	113,05	112,80	113,35	2M	963
27/10/2025	0,49%	0,55	113,05	112,94	112,51	113,20	781K	281
24/10/2025	0,33%	0,37	112,50	112,59	111,80	112,92	941K	454
23/10/2025	0,30%	0,33	112,13	111,80	111,46	112,13	2M	370
22/10/2025	-1,11%	-1,26	111,80	112,20	111,26	112,20	3M	554
21/10/2025	0,28%	0,32	113,06	112,74	112,72	113,31	720K	390
20/10/2025	0,46%	0,52	112,74	112,39	112,00	112,84	2M	2.154
17/10/2025	-0,40%	-0,45	112,22	112,80	111,81	112,86	2M	360
16/10/2025	-0,81%	-0,92	112,67	113,74	112,20	113,74	987K	314
15/10/2025	0,16%	0,18	113,59	113,85	112,84	113,90	4M	385
14/10/2025	-0,08%	-0,09	113,41	113,04	112,80	113,88	5M	1.266
13/10/2025	0,58%	0,65	113,50	112,84	112,27	113,67	2M	468
10/10/2025	0,31%	0,35	112,85	113,00	112,51	114,64	6M	621
09/10/2025	0,37%	0,42	112,50	112,08	111,62	112,50	2M	467
08/10/2025	0,34%	0,38	112,08	111,97	111,35	112,37	1M	481
07/10/2025	0,31%	0,34	111,70	111,98	111,36	112,09	1M	1.164
06/10/2025	-0,04%	-0,04	111,36	111,45	111,06	111,69	2M	452
03/10/2025	-0,06%	-0,07	111,40	111,38	111,07	112,16	1M	480
02/10/2025	0,29%	0,32	111,47	111,16	111,16	111,91	1M	343
01/10/2025	0,42%	0,47	111,15	110,40	110,11	111,32	1M	536
30/09/2025	0,07%	0,08	110,68	110,64	110,25	110,87	2M	1.971
29/09/2025	-0,05%	-0,05	110,60	111,09	110,25	111,09	1M	501
26/09/2025	-0,26%	-0,29	110,65	111,08	110,10	111,08	2M	379
25/09/2025	0,33%	0,36	110,94	110,30	109,85	110,96	2M	451
24/09/2025	0,03%	0,03	110,58	110,31	109,80	110,58	3M	583
23/09/2025	-1,55%	-1,74	110,55	112,01	110,54	112,48	19M	718
22/09/2025	0,71%	0,79	112,29	111,50	110,91	112,50	3M	1.221
19/09/2025	0,30%	0,33	111,50	111,31	110,76	111,59	2M	360
18/09/2025	0,69%	0,76	111,17	110,60	110,49	111,17	1M	397
17/09/2025	-0,06%	-0,07	110,41	110,60	110,00	110,60	1M	570
16/09/2025	-0,47%	-0,52	110,48	110,89	110,40	111,41	2M	909
15/09/2025	-0,42%	-0,47	111,00	111,39	110,75	111,43	2M	996
12/09/2025	-0,65%	-0,73	111,47	112,49	111,32	112,49	2M	753
11/09/2025	0,18%	0,20	112,20	112,21	111,69	112,29	926K	370
10/09/2025	-0,31%	-0,35	112,00	112,70	111,75	112,85	1M	662
09/09/2025	0,64%	0,72	112,35	112,40	111,70	112,47	14M	1.164
08/09/2025	-0,04%	-0,05	111,63	111,68	111,57	112,30	3M	572
05/09/2025	-0,76%	-0,86	111,68	112,15	110,83	112,48	5M	860
04/09/2025	0,74%	0,83	112,54	111,75	111,75	112,54	3M	341
03/09/2025	-0,04%	-0,04	111,71	111,74	111,10	111,90	3M	422
02/09/2025	-0,77%	-0,87	111,75	111,84	110,57	112,50	7M	1.270
01/09/2025	1,21%	1,35	112,62	111,50	111,30	114,67	7M	1.352
29/08/2025	-0,30%	-0,33	111,27	111,75	110,98	112,09	3M	584
28/08/2025	0,13%	0,14	111,60	111,30	111,02	111,64	11M	511
27/08/2025	0,08%	0,09	111,46	111,58	111,18	111,99	1M	410
26/08/2025	0,51%	0,56	111,37	110,85	110,59	111,56	2M	944
25/08/2025	-0,38%	-0,42	110,81	111,23	110,63	111,33	1M	516
22/08/2025	0,19%	0,21	111,23	111,05	110,94	111,68	2M	373
21/08/2025	-0,49%	-0,55	111,02	111,47	110,77	111,90	2M	507
20/08/2025	-1,27%	-1,43	111,57	112,33	110,44	112,33	2M	1.906
19/08/2025	0,47%	0,53	113,00	112,76	112,51	113,56	1M	669
18/08/2025	0,91%	1,01	112,47	111,79	111,59	112,50	1M	479
15/08/2025	-0,40%	-0,45	111,46	111,70	111,31	112,12	690K	472
14/08/2025	0,19%	0,21	111,91	111,70	111,51	112,32	976K	403
13/08/2025	0,58%	0,64	111,70	111,42	111,12	111,93	780K	394
12/08/2025	-0,08%	-0,09	111,06	111,16	110,88	111,46	2M	1.571
11/08/2025	-0,29%	-0,32	111,15	111,80	111,15	112,20	1M	510
08/08/2025	1,10%	1,21	111,47	110,41	110,25	111,47	1M	483
07/08/2025	-1,04%	-1,16	110,26	111,76	110,13	112,02	1M	502
06/08/2025	-0,21%	-0,23	111,42	111,65	110,70	111,84	6M	489
05/08/2025	-0,03%	-0,03	111,65	112,94	111,33	112,94	536K	641
04/08/2025	0,41%	0,46	111,68	111,16	110,90	112,05	2M	416
01/08/2025	-2,22%	-2,53	111,22	113,16	111,00	113,16	2M	924
31/07/2025	-	-	113,75	114,42	113,73	115,48	1M	518

Date,Open,High,Low,Close,Volume
10-Feb-26,109.59,109.79,108.84,108.84,2250147
09-Feb-26,109.00,109.37,108.45,108.98,5306038
06-Feb-26,108.94,109.51,107.87,109.16,5479017
05-Feb-26,109.24,109.47,107.84,108.24,7823012
04-Feb-26,109.75,109.75,108.65,109.24,3572474
03-Feb-26,110.30,110.51,108.76,109.29,5841960
02-Feb-26,109.59,110.81,109.46,110.58,2276349
30-Jan-26,109.50,110.30,109.00,110.30,10263671
29-Jan-26,109.20,109.50,108.05,108.76,11140896
28-Jan-26,109.05,109.53,108.82,109.11,4478888
27-Jan-26,110.52,110.52,108.63,109.05,7490975
26-Jan-26,110.20,110.70,109.71,110.53,1571171
23-Jan-26,110.49,110.50,109.96,110.13,1536628
22-Jan-26,111.13,111.13,108.51,110.03,3703494
21-Jan-26,110.52,111.04,109.31,110.49,19913926
20-Jan-26,112.75,112.96,111.35,111.79,4576413
19-Jan-26,113.50,113.75,112.61,113.11,928102
16-Jan-26,113.98,114.11,113.25,113.30,1699133
15-Jan-26,113.98,114.00,113.00,113.19,1317362
14-Jan-26,113.23,113.60,112.66,113.53,3965329
13-Jan-26,113.90,113.90,113.11,113.23,1581030
12-Jan-26,112.79,113.70,112.66,113.70,1856234
09-Jan-26,113.48,114.00,112.80,113.38,1205534
08-Jan-26,113.20,113.68,113.00,113.15,1025051
07-Jan-26,113.32,113.88,113.20,113.53,1736646
06-Jan-26,113.41,113.84,112.74,113.20,1623788
05-Jan-26,113.98,114.34,113.20,113.40,2558694
02-Jan-26,114.45,114.45,112.85,113.19,2488981
30-Dec-25,116.87,116.87,115.01,115.01,4039023
29-Dec-25,116.98,117.19,116.50,116.99,1375423
26-Dec-25,116.86,117.15,115.70,115.82,11253501
23-Dec-25,118.20,118.27,116.86,117.18,1793824
22-Dec-25,116.41,118.37,115.41,118.25,6354819
19-Dec-25,115.77,116.60,114.76,116.60,1475808
18-Dec-25,115.20,115.50,114.60,115.16,792071
17-Dec-25,114.90,115.20,114.08,114.12,2592833
16-Dec-25,113.61,114.59,113.50,114.41,1247299
15-Dec-25,113.60,113.99,113.02,113.60,1624111
12-Dec-25,114.10,114.23,112.99,113.54,2704622
11-Dec-25,114.98,114.98,113.46,113.91,7781778
10-Dec-25,114.21,115.50,114.05,115.50,15537979
09-Dec-25,114.42,114.97,113.92,114.21,6509058
08-Dec-25,113.71,114.76,113.33,114.18,4757664
05-Dec-25,111.65,115.12,111.30,114.50,6583560
04-Dec-25,111.32,111.53,110.78,111.27,1267360
03-Dec-25,111.65,111.84,110.66,111.29,1718133
02-Dec-25,111.79,112.18,111.33,111.33,1118181
01-Dec-25,111.65,112.21,111.28,111.71,1866902
28-Nov-25,111.97,111.97,111.12,111.75,1879640
27-Nov-25,111.65,111.88,111.47,111.82,482366
26-Nov-25,111.97,111.97,110.91,111.21,16729824
25-Nov-25,111.50,112.80,111.25,112.80,3332889
24-Nov-25,110.62,111.98,110.62,111.78,3430334
21-Nov-25,109.18,111.19,109.09,110.61,11766955
19-Nov-25,109.85,110.15,109.20,109.68,1427344
18-Nov-25,109.71,109.71,108.70,109.16,3567968
17-Nov-25,110.51,110.81,109.48,109.90,2197028
14-Nov-25,109.50,110.61,109.05,110.23,2452787
13-Nov-25,111.28,111.28,109.98,109.98,2637377
12-Nov-25,111.36,111.84,111.14,111.63,1894906
11-Nov-25,111.30,111.34,110.49,111.13,4009881
10-Nov-25,111.35,111.80,111.06,111.45,1439040
07-Nov-25,110.90,111.03,109.45,110.63,3356943
06-Nov-25,112.58,112.58,110.91,110.93,2025547
05-Nov-25,112.55,112.80,111.80,112.10,958264
04-Nov-25,112.40,112.86,112.05,112.55,1996378
03-Nov-25,113.00,113.11,112.28,112.70,3382607
31-Oct-25,113.30,113.60,112.69,112.97,1484555
30-Oct-25,112.96,113.43,112.82,112.82,716497
29-Oct-25,113.20,113.20,112.34,112.95,1921584
28-Oct-25,113.05,113.35,112.80,112.92,1721867
27-Oct-25,112.94,113.20,112.51,113.05,780698
24-Oct-25,112.59,112.92,111.80,112.50,940918
23-Oct-25,111.80,112.13,111.46,112.13,1574389
22-Oct-25,112.20,112.20,111.26,111.80,2986363
21-Oct-25,112.74,113.31,112.72,113.06,720465
20-Oct-25,112.39,112.84,112.00,112.74,1974743
17-Oct-25,112.80,112.86,111.81,112.22,1702198
16-Oct-25,113.74,113.74,112.20,112.67,986552
15-Oct-25,113.85,113.90,112.84,113.59,4430734
14-Oct-25,113.04,113.88,112.80,113.41,4651321
13-Oct-25,112.84,113.67,112.27,113.50,1656025
10-Oct-25,113.00,114.64,112.51,112.85,5584700
09-Oct-25,112.08,112.50,111.62,112.50,1529964
08-Oct-25,111.97,112.37,111.35,112.08,1133192
07-Oct-25,111.98,112.09,111.36,111.70,1163843
06-Oct-25,111.45,111.69,111.06,111.36,1718211
03-Oct-25,111.38,112.16,111.07,111.40,1247475
02-Oct-25,111.16,111.91,111.16,111.47,1151064
01-Oct-25,110.40,111.32,110.11,111.15,1244404
30-Sep-25,110.64,110.87,110.25,110.68,1654503
29-Sep-25,111.09,111.09,110.25,110.60,1291577
26-Sep-25,111.08,111.08,110.10,110.65,1654125
25-Sep-25,110.30,110.96,109.85,110.94,1849869
24-Sep-25,110.31,110.58,109.80,110.58,2580319
23-Sep-25,112.01,112.48,110.54,110.55,18989216
22-Sep-25,111.50,112.50,110.91,112.29,3494944
19-Sep-25,111.31,111.59,110.76,111.50,2157669
18-Sep-25,110.60,111.17,110.49,111.17,1382722
17-Sep-25,110.60,110.60,110.00,110.41,1164955
16-Sep-25,110.89,111.41,110.40,110.48,2451334
15-Sep-25,111.39,111.43,110.75,111.00,1780623
12-Sep-25,112.49,112.49,111.32,111.47,2386753
11-Sep-25,112.21,112.29,111.69,112.20,926458
10-Sep-25,112.70,112.85,111.75,112.00,1333188
09-Sep-25,112.40,112.47,111.70,112.35,14242844
08-Sep-25,111.68,112.30,111.57,111.63,2836685
05-Sep-25,112.15,112.48,110.83,111.68,4515685
04-Sep-25,111.75,112.54,111.75,112.54,3261479
03-Sep-25,111.74,111.90,111.10,111.71,2762724
02-Sep-25,111.84,112.50,110.57,111.75,6622296
01-Sep-25,111.50,114.67,111.30,112.62,7467240
29-Aug-25,111.75,112.09,110.98,111.27,2823140
28-Aug-25,111.30,111.64,111.02,111.60,10778793
27-Aug-25,111.58,111.99,111.18,111.46,1106553
26-Aug-25,110.85,111.56,110.59,111.37,2389042
25-Aug-25,111.23,111.33,110.63,110.81,1323601
22-Aug-25,111.05,111.68,110.94,111.23,2366946
21-Aug-25,111.47,111.90,110.77,111.02,1769558
20-Aug-25,112.33,112.33,110.44,111.57,2104800
19-Aug-25,112.76,113.56,112.51,113.00,1406970
18-Aug-25,111.79,112.50,111.59,112.47,1292192
15-Aug-25,111.70,112.12,111.31,111.46,689728
14-Aug-25,111.70,112.32,111.51,111.91,975772
13-Aug-25,111.42,111.93,111.12,111.70,779573
12-Aug-25,111.16,111.46,110.88,111.06,2042531
11-Aug-25,111.80,112.20,111.15,111.15,1384293
08-Aug-25,110.41,111.47,110.25,111.47,1346248
07-Aug-25,111.76,112.02,110.13,110.26,1335295
06-Aug-25,111.65,111.84,110.70,111.42,6106775
05-Aug-25,112.94,112.94,111.33,111.65,536188
04-Aug-25,111.16,112.05,110.90,111.68,1931972
01-Aug-25,113.16,113.16,111.00,111.22,2086388
31-Jul-25,114.42,115.48,113.73,113.75,1447143

*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: SPYI11