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
25/09/2026	0,24%	0,26	109,52	109,30	108,99	109,90	3M	437
24/09/2026	0,48%	0,52	109,26	108,32	108,32	109,31	3M	340
23/09/2026	0,49%	0,53	108,74	108,77	108,24	108,88	3M	366
22/09/2026	0,06%	0,06	108,21	108,40	108,01	108,77	2M	543
21/09/2026	0,57%	0,61	108,15	107,54	106,00	108,20	1M	1.179
18/09/2026	0,25%	0,27	107,54	107,27	107,00	107,82	1M	421
17/09/2026	0,66%	0,70	107,27	107,06	107,06	107,95	2M	363
16/09/2026	-1,24%	-1,34	106,57	106,90	106,21	107,53	3M	605
15/09/2026	-0,34%	-0,37	107,91	108,89	107,72	108,89	1M	636
14/09/2026	0,06%	0,07	108,28	109,16	107,85	109,16	1M	629
11/09/2026	1,36%	1,45	108,21	107,30	107,26	108,48	3M	410
10/09/2026	-1,01%	-1,09	106,76	107,85	106,65	108,09	9M	785
09/09/2026	0,33%	0,35	107,85	107,50	107,28	107,85	8M	701
08/09/2026	-1,26%	-1,37	107,50	108,77	107,35	109,22	2M	918
04/09/2026	0,22%	0,24	108,87	108,63	108,51	109,41	2M	469
03/09/2026	0,80%	0,86	108,63	108,10	107,88	108,73	681K	394
02/09/2026	-0,65%	-0,70	107,77	108,70	107,60	108,74	3M	634
01/09/2026	-0,99%	-1,09	108,47	109,93	108,05	109,93	1M	722
31/08/2026	-0,47%	-0,52	109,56	110,03	109,12	110,50	2M	583
28/08/2026	0,54%	0,59	110,08	110,02	109,62	110,81	5M	411
27/08/2026	0,57%	0,62	109,49	109,00	108,88	109,71	455K	233
26/08/2026	0,34%	0,37	108,87	108,50	108,49	109,00	764K	253
25/08/2026	0,14%	0,15	108,50	109,05	108,35	109,05	953K	640
24/08/2026	-0,11%	-0,12	108,35	108,98	108,15	108,98	941K	355
21/08/2026	-0,67%	-0,73	108,47	109,75	108,13	109,75	1M	434
20/08/2026	-0,13%	-0,14	109,20	110,41	109,15	110,41	1M	555
19/08/2026	-1,67%	-1,86	109,34	109,72	109,17	109,72	1M	328
18/08/2026	-0,12%	-0,13	111,20	111,37	110,70	111,39	1M	403
17/08/2026	-0,62%	-0,69	111,33	112,01	111,13	112,01	3M	544
14/08/2026	0,60%	0,67	112,02	111,30	111,30	112,53	3M	468
13/08/2026	0,54%	0,60	111,35	110,92	110,75	111,50	2M	380
12/08/2026	0,64%	0,70	110,75	110,22	110,03	110,75	2M	420
11/08/2026	0,70%	0,77	110,05	109,28	109,15	110,48	2M	1.191
10/08/2026	0,53%	0,58	109,28	108,64	108,52	109,38	1M	538
07/08/2026	-0,01%	-0,01	108,70	109,00	108,35	109,00	2M	325
06/08/2026	-0,55%	-0,60	108,71	109,31	108,48	109,31	527K	349
05/08/2026	-0,05%	-0,06	109,31	109,61	108,97	109,61	1M	384
04/08/2026	2,01%	2,16	109,37	107,35	107,31	109,78	2M	595
03/08/2026	1,13%	1,20	107,21	106,14	105,80	107,40	1M	477
31/07/2026	1,09%	1,14	106,01	105,70	104,91	106,03	508K	330
30/07/2026	0,27%	0,28	104,87	105,01	104,10	105,49	622K	496
29/07/2026	-1,29%	-1,37	104,59	105,96	104,32	105,99	1M	442
28/07/2026	0,39%	0,41	105,96	105,68	105,43	106,07	945K	350
27/07/2026	0,67%	0,70	105,55	105,90	105,01	105,99	1M	360
24/07/2026	0,02%	0,02	104,85	105,01	104,48	105,13	989K	478
23/07/2026	-1,38%	-1,47	104,83	105,70	104,51	106,24	1M	1.261
22/07/2026	-0,58%	-0,62	106,30	105,97	105,35	106,30	1M	763
21/07/2026	0,40%	0,43	106,92	106,74	106,55	107,04	973K	453
20/07/2026	-0,48%	-0,51	106,49	107,41	106,42	107,41	1M	1.015
17/07/2026	-0,53%	-0,57	107,00	107,57	106,94	107,86	505K	481
16/07/2026	0,04%	0,04	107,57	107,90	107,48	108,22	900K	334
15/07/2026	0,25%	0,27	107,53	107,50	107,26	107,84	517K	396
14/07/2026	-1,07%	-1,16	107,26	108,30	107,03	108,30	2M	762
13/07/2026	0,07%	0,08	108,42	108,63	107,80	108,63	1M	495
10/07/2026	0,28%	0,30	108,34	108,40	107,81	108,53	3M	1.188
09/07/2026	0,06%	0,07	108,04	107,97	107,71	108,40	630K	306
08/07/2026	-0,26%	-0,28	107,97	108,25	107,60	108,29	1M	641
07/07/2026	-0,09%	-0,10	108,25	109,05	107,92	109,05	694K	513
06/07/2026	-0,41%	-0,45	108,35	109,00	108,16	109,04	904K	387
03/07/2026	-0,32%	-0,35	108,80	109,24	108,45	109,24	709K	619
02/07/2026	-0,10%	-0,11	109,15	109,29	108,60	109,52	1M	330
01/07/2026	0,81%	0,88	109,26	108,38	108,31	109,72	1M	470
30/06/2026	0,51%	0,55	108,38	108,20	107,40	108,59	3M	1.316
29/06/2026	1,43%	1,52	107,83	106,86	106,12	107,84	5M	415
26/06/2026	-0,41%	-0,44	106,31	106,40	106,03	106,77	6M	2.173
25/06/2026	-0,41%	-0,44	106,75	107,61	106,48	108,28	3M	363
24/06/2026	0,25%	0,27	107,19	107,63	106,90	108,39	3M	453
23/06/2026	-0,45%	-0,48	106,92	107,00	106,57	107,60	2M	359
22/06/2026	-0,88%	-0,95	107,40	108,00	107,05	108,49	2M	506
19/06/2026	0,02%	0,02	108,35	108,57	107,57	108,57	2M	391
18/06/2026	2,01%	2,13	108,33	107,00	106,90	108,68	2M	364
17/06/2026	-0,75%	-0,80	106,20	107,10	105,98	107,10	3M	390
16/06/2026	-0,95%	-1,03	107,00	107,06	106,52	107,55	2M	423
15/06/2026	1,76%	1,87	108,03	107,23	106,46	108,13	912K	556
12/06/2026	-0,51%	-0,54	106,16	106,75	105,76	106,97	6M	413
11/06/2026	0,40%	0,42	106,70	106,51	105,51	107,10	9M	698
10/06/2026	-1,44%	-1,55	106,28	107,91	106,28	108,10	4M	445
09/06/2026	-0,47%	-0,51	107,83	108,42	106,32	108,99	9M	695
08/06/2026	0,17%	0,18	108,34	108,16	107,51	109,02	2M	710
05/06/2026	0,47%	0,51	108,16	108,00	107,35	108,60	2M	472
03/06/2026	0,52%	0,56	107,65	107,37	107,00	108,33	3M	1.865
02/06/2026	-0,01%	-0,01	107,09	107,00	106,60	107,32	790K	457
01/06/2026	-0,25%	-0,27	107,10	107,36	106,90	107,37	2M	477
29/05/2026	0,07%	0,07	107,37	107,40	106,91	107,99	1M	501
28/05/2026	0,00%	0,00	107,30	107,28	106,71	107,40	1M	304
27/05/2026	0,77%	0,82	107,30	106,93	106,87	107,50	513K	269
26/05/2026	0,10%	0,11	106,48	107,51	106,18	107,62	1M	258
25/05/2026	0,30%	0,32	106,37	106,08	105,80	108,35	793K	920
22/05/2026	0,80%	0,84	106,05	105,62	105,42	106,28	669K	251
21/05/2026	0,06%	0,06	105,21	105,15	104,91	105,34	3M	547
20/05/2026	-1,02%	-1,08	105,15	105,87	104,91	105,87	2M	1.342
19/05/2026	0,47%	0,50	106,23	105,97	105,76	106,67	1M	376
18/05/2026	-1,59%	-1,71	105,73	106,65	105,54	106,66	2M	563
15/05/2026	0,98%	1,04	107,44	106,50	106,40	107,65	3M	1.005
14/05/2026	0,41%	0,43	106,40	106,13	105,65	106,44	2M	325
13/05/2026	2,18%	2,26	105,97	103,71	103,44	106,35	6M	548
12/05/2026	0,31%	0,32	103,71	103,50	103,02	103,71	2M	399
11/05/2026	-0,14%	-0,15	103,39	103,54	103,10	103,82	2M	746
08/05/2026	0,12%	0,12	103,54	103,66	103,10	103,76	1M	423
07/05/2026	-0,13%	-0,13	103,42	103,55	103,00	103,80	1M	404
06/05/2026	1,06%	1,09	103,55	103,00	102,96	103,66	1M	329
05/05/2026	-0,47%	-0,48	102,46	102,79	102,33	102,84	1M	768
04/05/2026	0,11%	0,11	102,94	102,88	102,68	103,42	2M	655
30/04/2026	-0,26%	-0,27	102,83	103,70	102,75	103,70	3M	456
29/04/2026	0,30%	0,31	103,10	103,25	102,84	103,27	2M	1.320
28/04/2026	-0,15%	-0,15	102,79	102,78	102,49	103,32	1M	727
27/04/2026	-0,46%	-0,48	102,94	102,99	102,55	103,06	2M	461
24/04/2026	0,50%	0,51	103,42	102,91	102,91	103,49	1M	376
23/04/2026	0,60%	0,61	102,91	102,49	101,81	103,08	3M	1.113
22/04/2026	-0,99%	-1,02	102,30	102,99	101,97	103,25	1M	536
20/04/2026	-0,23%	-0,24	103,32	103,50	103,21	103,83	4M	579
17/04/2026	0,40%	0,41	103,56	103,30	102,99	103,90	3M	492
16/04/2026	0,18%	0,19	103,15	103,10	102,87	103,40	963K	415
15/04/2026	0,56%	0,57	102,96	102,42	102,42	103,00	2M	643
14/04/2026	0,63%	0,64	102,39	101,75	101,60	102,47	2M	592
13/04/2026	0,38%	0,39	101,75	101,61	101,18	101,96	3M	630
10/04/2026	-1,08%	-1,11	101,36	102,23	101,30	102,31	4M	893
09/04/2026	-0,27%	-0,28	102,47	102,75	102,17	102,99	2M	657
08/04/2026	0,64%	0,65	102,75	103,00	102,29	103,25	1M	500
07/04/2026	0,11%	0,11	102,10	101,99	101,06	102,10	3M	648
06/04/2026	0,42%	0,43	101,99	102,25	101,42	102,63	22M	879
02/04/2026	0,16%	0,16	101,56	100,40	99,98	101,59	4M	2.075
01/04/2026	0,19%	0,19	101,40	101,99	101,00	101,99	2M	553
31/03/2026	1,99%	1,97	101,21	100,70	100,20	101,39	5M	858
30/03/2026	-1,05%	-1,05	99,24	101,01	99,24	101,01	4M	1.041
27/03/2026	-1,59%	-1,62	100,29	101,61	99,89	101,81	7M	1.317
26/03/2026	-0,99%	-1,02	101,91	103,01	101,77	103,18	4M	939
25/03/2026	-0,23%	-0,24	102,93	103,26	102,85	103,82	7M	601
24/03/2026	-0,29%	-0,30	103,17	103,47	102,90	103,76	4M	636
23/03/2026	0,02%	0,02	103,47	103,94	103,04	104,39	8M	681
20/03/2026	0,18%	0,19	103,45	103,28	103,15	104,12	5M	1.300
19/03/2026	-0,63%	-0,65	103,26	103,91	103,05	104,15	6M	1.568
18/03/2026	-1,52%	-1,60	103,91	104,74	103,63	104,79	6M	812
17/03/2026	-	-	105,51	105,90	105,16	106,08	2M	567

Date,Open,High,Low,Close,Volume
25-Sep-26,109.30,109.90,108.99,109.52,3260727
24-Sep-26,108.32,109.31,108.32,109.26,2631091
23-Sep-26,108.77,108.88,108.24,108.74,3020336
22-Sep-26,108.40,108.77,108.01,108.21,2193688
21-Sep-26,107.54,108.20,106.00,108.15,1367133
18-Sep-26,107.27,107.82,107.00,107.54,1276018
17-Sep-26,107.06,107.95,107.06,107.27,1755590
16-Sep-26,106.90,107.53,106.21,106.57,3331649
15-Sep-26,108.89,108.89,107.72,107.91,1357966
14-Sep-26,109.16,109.16,107.85,108.28,1118948
11-Sep-26,107.30,108.48,107.26,108.21,3035564
10-Sep-26,107.85,108.09,106.65,106.76,9409926
09-Sep-26,107.50,107.85,107.28,107.85,7812849
08-Sep-26,108.77,109.22,107.35,107.50,2488638
04-Sep-26,108.63,109.41,108.51,108.87,1693046
03-Sep-26,108.10,108.73,107.88,108.63,681027
02-Sep-26,108.70,108.74,107.60,107.77,3033525
01-Sep-26,109.93,109.93,108.05,108.47,1455394
31-Aug-26,110.03,110.50,109.12,109.56,1761534
28-Aug-26,110.02,110.81,109.62,110.08,5225449
27-Aug-26,109.00,109.71,108.88,109.49,455179
26-Aug-26,108.50,109.00,108.49,108.87,763561
25-Aug-26,109.05,109.05,108.35,108.50,952762
24-Aug-26,108.98,108.98,108.15,108.35,940614
21-Aug-26,109.75,109.75,108.13,108.47,1261731
20-Aug-26,110.41,110.41,109.15,109.20,1250759
19-Aug-26,109.72,109.72,109.17,109.34,1461164
18-Aug-26,111.37,111.39,110.70,111.20,1107560
17-Aug-26,112.01,112.01,111.13,111.33,2667575
14-Aug-26,111.30,112.53,111.30,112.02,2652327
13-Aug-26,110.92,111.50,110.75,111.35,2032527
12-Aug-26,110.22,110.75,110.03,110.75,1732185
11-Aug-26,109.28,110.48,109.15,110.05,1517039
10-Aug-26,108.64,109.38,108.52,109.28,1276975
07-Aug-26,109.00,109.00,108.35,108.70,1868456
06-Aug-26,109.31,109.31,108.48,108.71,527347
05-Aug-26,109.61,109.61,108.97,109.31,1370958
04-Aug-26,107.35,109.78,107.31,109.37,1725260
03-Aug-26,106.14,107.40,105.80,107.21,1090055
31-Jul-26,105.70,106.03,104.91,106.01,508098
30-Jul-26,105.01,105.49,104.10,104.87,621693
29-Jul-26,105.96,105.99,104.32,104.59,1435236
28-Jul-26,105.68,106.07,105.43,105.96,944686
27-Jul-26,105.90,105.99,105.01,105.55,1270073
24-Jul-26,105.01,105.13,104.48,104.85,988696
23-Jul-26,105.70,106.24,104.51,104.83,1368829
22-Jul-26,105.97,106.30,105.35,106.30,1442120
21-Jul-26,106.74,107.04,106.55,106.92,972637
20-Jul-26,107.41,107.41,106.42,106.49,1068541
17-Jul-26,107.57,107.86,106.94,107.00,505483
16-Jul-26,107.90,108.22,107.48,107.57,900090
15-Jul-26,107.50,107.84,107.26,107.53,517484
14-Jul-26,108.30,108.30,107.03,107.26,2097251
13-Jul-26,108.63,108.63,107.80,108.42,1380084
10-Jul-26,108.40,108.53,107.81,108.34,3429509
09-Jul-26,107.97,108.40,107.71,108.04,629724
08-Jul-26,108.25,108.29,107.60,107.97,1206228
07-Jul-26,109.05,109.05,107.92,108.25,694284
06-Jul-26,109.00,109.04,108.16,108.35,903545
03-Jul-26,109.24,109.24,108.45,108.80,708680
02-Jul-26,109.29,109.52,108.60,109.15,1071867
01-Jul-26,108.38,109.72,108.31,109.26,1323959
30-Jun-26,108.20,108.59,107.40,108.38,3095292
29-Jun-26,106.86,107.84,106.12,107.83,5059384
26-Jun-26,106.40,106.77,106.03,106.31,5997299
25-Jun-26,107.61,108.28,106.48,106.75,2679409
24-Jun-26,107.63,108.39,106.90,107.19,2938456
23-Jun-26,107.00,107.60,106.57,106.92,2482831
22-Jun-26,108.00,108.49,107.05,107.40,2113432
19-Jun-26,108.57,108.57,107.57,108.35,1839208
18-Jun-26,107.00,108.68,106.90,108.33,2163190
17-Jun-26,107.10,107.10,105.98,106.20,3126633
16-Jun-26,107.06,107.55,106.52,107.00,2068870
15-Jun-26,107.23,108.13,106.46,108.03,911541
12-Jun-26,106.75,106.97,105.76,106.16,6488504
11-Jun-26,106.51,107.10,105.51,106.70,9379786
10-Jun-26,107.91,108.10,106.28,106.28,3652820
09-Jun-26,108.42,108.99,106.32,107.83,9327849
08-Jun-26,108.16,109.02,107.51,108.34,1810490
05-Jun-26,108.00,108.60,107.35,108.16,1607365
03-Jun-26,107.37,108.33,107.00,107.65,3273839
02-Jun-26,107.00,107.32,106.60,107.09,789645
01-Jun-26,107.36,107.37,106.90,107.10,2450313
29-May-26,107.40,107.99,106.91,107.37,1411834
28-May-26,107.28,107.40,106.71,107.30,1043148
27-May-26,106.93,107.50,106.87,107.30,512793
26-May-26,107.51,107.62,106.18,106.48,1195243
25-May-26,106.08,108.35,105.80,106.37,792695
22-May-26,105.62,106.28,105.42,106.05,668514
21-May-26,105.15,105.34,104.91,105.21,3405459
20-May-26,105.87,105.87,104.91,105.15,1548540
19-May-26,105.97,106.67,105.76,106.23,1041439
18-May-26,106.65,106.66,105.54,105.73,1901131
15-May-26,106.50,107.65,106.40,107.44,3313304
14-May-26,106.13,106.44,105.65,106.40,1988328
13-May-26,103.71,106.35,103.44,105.97,5622286
12-May-26,103.50,103.71,103.02,103.71,1617838
11-May-26,103.54,103.82,103.10,103.39,2076458
08-May-26,103.66,103.76,103.10,103.54,1110013
07-May-26,103.55,103.80,103.00,103.42,1120604
06-May-26,103.00,103.66,102.96,103.55,1053429
05-May-26,102.79,102.84,102.33,102.46,1211954
04-May-26,102.88,103.42,102.68,102.94,2290094
30-Apr-26,103.70,103.70,102.75,102.83,2737198
29-Apr-26,103.25,103.27,102.84,103.10,1868320
28-Apr-26,102.78,103.32,102.49,102.79,1153934
27-Apr-26,102.99,103.06,102.55,102.94,1661463
24-Apr-26,102.91,103.49,102.91,103.42,1340391
23-Apr-26,102.49,103.08,101.81,102.91,3074372
22-Apr-26,102.99,103.25,101.97,102.30,1367202
20-Apr-26,103.50,103.83,103.21,103.32,4033692
17-Apr-26,103.30,103.90,102.99,103.56,2559759
16-Apr-26,103.10,103.40,102.87,103.15,963161
15-Apr-26,102.42,103.00,102.42,102.96,1529389
14-Apr-26,101.75,102.47,101.60,102.39,1978475
13-Apr-26,101.61,101.96,101.18,101.75,2757846
10-Apr-26,102.23,102.31,101.30,101.36,4076284
09-Apr-26,102.75,102.99,102.17,102.47,2352079
08-Apr-26,103.00,103.25,102.29,102.75,1297950
07-Apr-26,101.99,102.10,101.06,102.10,3424573
06-Apr-26,102.25,102.63,101.42,101.99,22022084
02-Apr-26,100.40,101.59,99.98,101.56,3619460
01-Apr-26,101.99,101.99,101.00,101.40,2147597
31-Mar-26,100.70,101.39,100.20,101.21,5019484
30-Mar-26,101.01,101.01,99.24,99.24,4463601
27-Mar-26,101.61,101.81,99.89,100.29,7199156
26-Mar-26,103.01,103.18,101.77,101.91,3842312
25-Mar-26,103.26,103.82,102.85,102.93,6639869
24-Mar-26,103.47,103.76,102.90,103.17,3990406
23-Mar-26,103.94,104.39,103.04,103.47,8145895
20-Mar-26,103.28,104.12,103.15,103.45,4703102
19-Mar-26,103.91,104.15,103.05,103.26,6083494
18-Mar-26,104.74,104.79,103.63,103.91,6145899
17-Mar-26,105.90,106.08,105.16,105.51,2057261

*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