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
02/04/2025	0,65%	0,71	110,60	108,54	108,22	110,67	5M	802
01/04/2025	-0,05%	-0,05	109,89	109,61	108,77	109,89	8M	846
31/03/2025	-0,04%	-0,04	109,94	110,55	108,01	110,55	17M	1.087
28/03/2025	-2,03%	-2,28	109,98	112,46	109,90	112,46	9M	1.192
27/03/2025	0,12%	0,13	112,26	112,74	111,76	113,12	2M	554
26/03/2025	-1,81%	-2,07	112,13	113,46	111,59	114,08	2M	685
25/03/2025	-0,68%	-0,78	114,20	114,97	113,45	115,21	2M	724

24/03/2025	2,68%	3,00	114,98	113,51	113,25	115,00	4M	905
21/03/2025	0,25%	0,28	111,98	111,70	111,20	112,12	2M	2.101
20/03/2025	0,63%	0,70	111,70	110,70	110,53	112,40	2M	775
19/03/2025	0,36%	0,40	111,00	110,60	110,35	111,45	3M	673
18/03/2025	-1,16%	-1,30	110,60	111,58	109,86	111,89	4M	1.428
17/03/2025	0,14%	0,16	111,90	111,38	110,95	112,35	3M	1.040
14/03/2025	1,12%	1,24	111,74	112,46	110,60	112,46	4M	887
13/03/2025	-1,56%	-1,75	110,50	112,20	110,50	113,12	3M	1.068
12/03/2025	-0,66%	-0,75	112,25	114,13	111,83	114,60	2M	783
11/03/2025	-0,88%	-1,00	113,00	113,72	111,68	113,72	5M	1.186
10/03/2025	-0,57%	-0,65	114,00	114,10	112,55	114,10	23M	898
07/03/2025	1,03%	1,17	114,65	113,70	113,25	115,53	12M	904
06/03/2025	-1,49%	-1,72	113,48	115,20	113,40	115,30	4M	1.343
05/03/2025	-3,52%	-4,20	115,20	118,97	114,93	118,97	8M	1.346
28/02/2025	1,60%	1,88	119,40	117,52	117,18	119,99	4M	851
27/02/2025	-0,44%	-0,52	117,52	119,00	117,20	119,44	3M	765
26/02/2025	-0,70%	-0,83	118,04	117,98	117,51	118,92	2M	1.085
25/02/2025	-0,78%	-0,94	118,87	120,00	118,01	120,07	3M	847
24/02/2025	0,77%	0,91	119,81	119,80	118,46	119,96	1M	657
21/02/2025	-0,95%	-1,14	118,90	120,50	118,80	120,69	3M	879
20/02/2025	-0,41%	-0,50	120,04	120,85	119,33	120,85	4M	665
19/02/2025	1,08%	1,29	120,54	119,80	119,43	120,79	1M	1.651
18/02/2025	-1,29%	-1,56	119,25	120,81	119,15	121,36	6M	671
17/02/2025	0,81%	0,97	120,81	119,84	119,20	121,49	2M	2.570
14/02/2025	-0,93%	-1,13	119,84	120,72	119,55	120,98	5M	1.083
13/02/2025	0,60%	0,72	120,97	120,25	120,25	121,08	1M	601
12/02/2025	-0,60%	-0,72	120,25	121,00	119,46	121,00	4M	703
11/02/2025	-0,44%	-0,53	120,97	121,00	120,26	121,00	1M	588
10/02/2025	0,96%	1,16	121,50	120,34	120,34	121,50	2M	578
07/02/2025	-0,54%	-0,65	120,34	121,00	119,73	121,49	2M	625
06/02/2025	-0,01%	-0,01	120,99	119,99	119,99	121,41	2M	570
05/02/2025	0,83%	1,00	121,00	120,50	119,71	121,16	2M	455
04/02/2025	-0,17%	-0,20	120,00	120,02	119,53	120,51	2M	643
03/02/2025	-1,05%	-1,28	120,20	121,18	120,12	121,39	2M	823
31/01/2025	-0,82%	-1,01	121,48	122,50	121,32	122,97	11M	726
30/01/2025	0,65%	0,79	122,49	122,71	122,10	123,12	2M	561
29/01/2025	-0,16%	-0,19	121,70	122,31	121,57	122,43	2M	552
28/01/2025	-0,09%	-0,11	121,89	121,75	121,68	122,98	2M	560
27/01/2025	-0,93%	-1,15	122,00	122,98	121,61	123,06	4M	759
24/01/2025	-0,36%	-0,44	123,15	124,00	122,69	124,00	3M	483
23/01/2025	-0,17%	-0,21	123,59	124,95	122,86	124,95	8M	551
22/01/2025	-2,06%	-2,60	123,80	126,80	123,35	126,80	6M	958
21/01/2025	-1,43%	-1,84	126,40	128,89	126,15	128,89	5M	613
20/01/2025	1,07%	1,36	128,24	127,20	127,00	129,24	2M	2.199
17/01/2025	1,10%	1,38	126,88	126,00	125,59	126,92	3M	454
16/01/2025	0,43%	0,54	125,50	125,50	124,64	125,90	2M	390
15/01/2025	0,91%	1,13	124,96	124,70	123,90	125,50	2M	464
14/01/2025	-0,31%	-0,38	123,83	124,59	123,03	124,70	3M	533
13/01/2025	-0,40%	-0,50	124,21	124,71	123,66	124,71	2M	548
10/01/2025	-1,40%	-1,77	124,71	126,08	124,12	126,31	5M	819
09/01/2025	0,40%	0,51	126,48	125,55	125,55	127,20	1M	524
08/01/2025	0,26%	0,33	125,97	126,50	125,60	126,68	8M	587
07/01/2025	-1,07%	-1,36	125,64	127,00	125,16	127,25	3M	663
06/01/2025	-0,53%	-0,68	127,00	127,92	126,65	127,92	4M	671
03/01/2025	1,12%	1,41	127,68	127,45	126,00	127,88	4M	474
02/01/2025	-0,80%	-1,02	126,27	128,53	125,50	129,30	5M	1.046
30/12/2024	-1,06%	-1,36	127,29	128,85	126,40	129,33	5M	713
27/12/2024	-0,92%	-1,19	128,65	129,98	128,10	130,60	5M	784
26/12/2024	0,08%	0,10	129,84	129,45	128,44	129,88	2M	611
23/12/2024	2,04%	2,59	129,74	127,15	127,15	129,86	3M	1.094
20/12/2024	-0,04%	-0,05	127,15	126,00	125,01	127,98	4M	635
19/12/2024	-2,60%	-3,40	127,20	131,07	126,51	131,56	7M	1.670
18/12/2024	1,08%	1,40	130,60	130,00	129,80	131,99	3M	718
17/12/2024	-0,68%	-0,89	129,20	130,10	128,70	131,50	4M	696
16/12/2024	1,82%	2,32	130,09	128,39	128,08	130,09	3M	562
13/12/2024	-0,34%	-0,44	127,77	128,80	127,23	128,80	4M	642
12/12/2024	0,23%	0,30	128,21	127,90	126,39	128,80	4M	622
11/12/2024	-0,97%	-1,25	127,91	129,50	127,64	129,70	5M	738
10/12/2024	0,31%	0,40	129,16	128,50	128,20	129,56	2M	407
09/12/2024	-1,19%	-1,55	128,76	130,31	128,40	130,31	5M	730
06/12/2024	1,33%	1,71	130,31	128,90	128,65	130,61	2M	549
05/12/2024	-0,45%	-0,58	128,60	128,87	127,74	129,16	4M	520
04/12/2024	-0,52%	-0,68	129,18	129,80	128,70	129,85	2M	508
03/12/2024	0,28%	0,36	129,86	130,80	128,67	130,80	3M	449
02/12/2024	1,41%	1,80	129,50	127,70	127,70	129,99	4M	581
29/11/2024	0,29%	0,37	127,70	127,33	127,33	129,81	4M	514
28/11/2024	1,02%	1,28	127,33	127,00	126,43	128,34	785K	361
27/11/2024	2,74%	3,36	126,05	122,70	122,55	126,31	5M	635
26/11/2024	0,28%	0,34	122,69	121,70	121,70	122,70	1M	288
25/11/2024	0,20%	0,25	122,35	122,19	121,49	122,48	2M	508
22/11/2024	0,35%	0,42	122,10	122,06	121,39	122,20	1M	348
21/11/2024	0,13%	0,16	121,68	121,92	120,70	121,92	2M	462
19/11/2024	0,26%	0,32	121,52	121,31	120,83	121,71	1M	333
18/11/2024	-0,70%	-0,86	121,20	122,88	120,30	122,88	3M	728
14/11/2024	-0,77%	-0,95	122,06	123,40	121,74	123,62	4M	496
13/11/2024	0,86%	1,05	123,01	121,96	121,50	123,38	3M	503
12/11/2024	0,08%	0,10	121,96	122,48	121,62	122,57	1.000K	359
11/11/2024	0,63%	0,76	121,86	123,00	121,63	123,33	3M	672
08/11/2024	0,61%	0,73	121,10	120,52	120,52	122,47	4M	591
07/11/2024	0,74%	0,88	120,37	120,00	118,68	120,68	3M	490
06/11/2024	0,96%	1,14	119,49	120,88	118,68	122,00	6M	864
05/11/2024	0,02%	0,02	118,35	118,51	118,35	119,50	3M	355
04/11/2024	-1,68%	-2,02	118,33	120,60	117,82	120,60	3M	567
01/11/2024	2,43%	2,85	120,35	118,29	117,75	120,56	8M	479
31/10/2024	-1,99%	-2,39	117,50	119,10	117,29	119,80	6M	697
30/10/2024	0,12%	0,14	119,89	119,40	119,35	120,36	2M	356
29/10/2024	1,05%	1,25	119,75	118,80	118,01	119,93	2M	326
28/10/2024	0,27%	0,32	118,50	118,65	117,85	118,67	706K	250
25/10/2024	0,60%	0,71	118,18	117,70	117,60	118,43	3M	402
24/10/2024	-0,36%	-0,43	117,47	118,61	117,30	118,61	2M	266
23/10/2024	-1,54%	-1,85	117,90	118,90	117,23	119,03	2M	1.056
22/10/2024	0,16%	0,19	119,75	119,58	118,65	120,06	1M	543
21/10/2024	-0,08%	-0,09	119,56	120,41	119,15	121,25	2M	457
18/10/2024	0,80%	0,95	119,65	118,90	118,50	119,75	2M	242
17/10/2024	0,00%	0,00	118,70	119,00	118,51	119,30	1M	736
16/10/2024	0,61%	0,72	118,70	118,94	117,90	118,94	1M	374
15/10/2024	0,88%	1,03	117,98	117,59	116,95	118,34	2M	863
14/10/2024	-0,20%	-0,24	116,95	117,77	116,52	117,77	2M	834
11/10/2024	0,53%	0,62	117,19	116,70	116,69	117,99	2M	298
10/10/2024	0,32%	0,37	116,57	116,18	115,20	116,60	2M	339
09/10/2024	1,57%	1,80	116,20	114,40	114,40	116,20	2M	2.041
08/10/2024	1,39%	1,57	114,40	113,09	112,99	114,40	1M	316
07/10/2024	0,02%	0,02	112,83	112,81	112,30	113,10	3M	367
04/10/2024	0,06%	0,07	112,81	113,00	112,15	113,20	3M	516
03/10/2024	0,48%	0,54	112,74	112,20	111,93	113,00	1M	569
02/10/2024	-0,38%	-0,43	112,20	112,03	111,11	112,20	5M	657
01/10/2024	-0,16%	-0,18	112,63	113,00	111,75	113,00	2M	544
30/09/2024	0,49%	0,55	112,81	113,10	112,14	113,10	1M	307
27/09/2024	-0,14%	-0,16	112,26	112,90	111,96	113,00	2M	476
26/09/2024	-0,27%	-0,31	112,42	113,00	111,80	113,39	1M	339
25/09/2024	-1,20%	-1,37	112,73	112,95	112,56	113,23	2M	449
24/09/2024	-0,92%	-1,06	114,10	114,70	113,14	114,78	2M	393
23/09/2024	1,00%	1,14	115,16	114,81	114,31	115,48	2M	416
20/09/2024	0,93%	1,05	114,02	112,97	112,97	114,50	1M	769
19/09/2024	0,89%	1,00	112,97	112,60	112,10	112,97	2M	281
18/09/2024	-1,04%	-1,18	111,97	112,69	111,67	113,31	3M	657
17/09/2024	-	-	113,15	113,80	112,44	113,80	1M	444

Date,Open,High,Low,Close,Volume
02-Apr-25,108.54,110.67,108.22,110.60,4556621
01-Apr-25,109.61,109.89,108.77,109.89,7760293
31-Mar-25,110.55,110.55,108.01,109.94,16673865
28-Mar-25,112.46,112.46,109.90,109.98,8617660
27-Mar-25,112.74,113.12,111.76,112.26,2187508
26-Mar-25,113.46,114.08,111.59,112.13,2459962
25-Mar-25,114.97,115.21,113.45,114.20,2238677
24-Mar-25,113.51,115.00,113.25,114.98,3731553
21-Mar-25,111.70,112.12,111.20,111.98,1773851
20-Mar-25,110.70,112.40,110.53,111.70,2003615
19-Mar-25,110.60,111.45,110.35,111.00,2702878
18-Mar-25,111.58,111.89,109.86,110.60,3656285
17-Mar-25,111.38,112.35,110.95,111.90,3223066
14-Mar-25,112.46,112.46,110.60,111.74,4062735
13-Mar-25,112.20,113.12,110.50,110.50,3367683
12-Mar-25,114.13,114.60,111.83,112.25,2285044
11-Mar-25,113.72,113.72,111.68,113.00,5018380
10-Mar-25,114.10,114.10,112.55,114.00,22905645
07-Mar-25,113.70,115.53,113.25,114.65,12191523
06-Mar-25,115.20,115.30,113.40,113.48,3861495
05-Mar-25,118.97,118.97,114.93,115.20,7524444
28-Feb-25,117.52,119.99,117.18,119.40,4013598
27-Feb-25,119.00,119.44,117.20,117.52,3486489
26-Feb-25,117.98,118.92,117.51,118.04,2387326
25-Feb-25,120.00,120.07,118.01,118.87,3200566
24-Feb-25,119.80,119.96,118.46,119.81,1269942
21-Feb-25,120.50,120.69,118.80,118.90,2887043
20-Feb-25,120.85,120.85,119.33,120.04,3933945
19-Feb-25,119.80,120.79,119.43,120.54,1308133
18-Feb-25,120.81,121.36,119.15,119.25,6360114
17-Feb-25,119.84,121.49,119.20,120.81,1616810
14-Feb-25,120.72,120.98,119.55,119.84,5449844
13-Feb-25,120.25,121.08,120.25,120.97,1099980
12-Feb-25,121.00,121.00,119.46,120.25,4121941
11-Feb-25,121.00,121.00,120.26,120.97,1348118
10-Feb-25,120.34,121.50,120.34,121.50,1587958
07-Feb-25,121.00,121.49,119.73,120.34,2388984
06-Feb-25,119.99,121.41,119.99,120.99,1564562
05-Feb-25,120.50,121.16,119.71,121.00,2175593
04-Feb-25,120.02,120.51,119.53,120.00,2170169
03-Feb-25,121.18,121.39,120.12,120.20,2137091
31-Jan-25,122.50,122.97,121.32,121.48,10859941
30-Jan-25,122.71,123.12,122.10,122.49,1560169
29-Jan-25,122.31,122.43,121.57,121.70,2049605
28-Jan-25,121.75,122.98,121.68,121.89,2147572
27-Jan-25,122.98,123.06,121.61,122.00,3863224
24-Jan-25,124.00,124.00,122.69,123.15,2518928
23-Jan-25,124.95,124.95,122.86,123.59,8453004
22-Jan-25,126.80,126.80,123.35,123.80,5687094
21-Jan-25,128.89,128.89,126.15,126.40,5377796
20-Jan-25,127.20,129.24,127.00,128.24,2283908
17-Jan-25,126.00,126.92,125.59,126.88,2894308
16-Jan-25,125.50,125.90,124.64,125.50,2074448
15-Jan-25,124.70,125.50,123.90,124.96,1626033
14-Jan-25,124.59,124.70,123.03,123.83,2659312
13-Jan-25,124.71,124.71,123.66,124.21,2348792
10-Jan-25,126.08,126.31,124.12,124.71,5164633
09-Jan-25,125.55,127.20,125.55,126.48,1469859
08-Jan-25,126.50,126.68,125.60,125.97,8001273
07-Jan-25,127.00,127.25,125.16,125.64,2701782
06-Jan-25,127.92,127.92,126.65,127.00,3665110
03-Jan-25,127.45,127.88,126.00,127.68,3527392
02-Jan-25,128.53,129.30,125.50,126.27,5049989
30-Dec-24,128.85,129.33,126.40,127.29,5264242
27-Dec-24,129.98,130.60,128.10,128.65,5145013
26-Dec-24,129.45,129.88,128.44,129.84,1749017
23-Dec-24,127.15,129.86,127.15,129.74,3323133
20-Dec-24,126.00,127.98,125.01,127.15,4459890
19-Dec-24,131.07,131.56,126.51,127.20,6851151
18-Dec-24,130.00,131.99,129.80,130.60,2507325
17-Dec-24,130.10,131.50,128.70,129.20,3858640
16-Dec-24,128.39,130.09,128.08,130.09,2686923
13-Dec-24,128.80,128.80,127.23,127.77,4060878
12-Dec-24,127.90,128.80,126.39,128.21,3552086
11-Dec-24,129.50,129.70,127.64,127.91,5130673
10-Dec-24,128.50,129.56,128.20,129.16,1638980
09-Dec-24,130.31,130.31,128.40,128.76,4735548
06-Dec-24,128.90,130.61,128.65,130.31,1647409
05-Dec-24,128.87,129.16,127.74,128.60,3936979
04-Dec-24,129.80,129.85,128.70,129.18,1701856
03-Dec-24,130.80,130.80,128.67,129.86,2804171
02-Dec-24,127.70,129.99,127.70,129.50,3649656
29-Nov-24,127.33,129.81,127.33,127.70,3735381
28-Nov-24,127.00,128.34,126.43,127.33,784730
27-Nov-24,122.70,126.31,122.55,126.05,5015318
26-Nov-24,121.70,122.70,121.70,122.69,1459813
25-Nov-24,122.19,122.48,121.49,122.35,2150634
22-Nov-24,122.06,122.20,121.39,122.10,1431005
21-Nov-24,121.92,121.92,120.70,121.68,1521296
19-Nov-24,121.31,121.71,120.83,121.52,1033678
18-Nov-24,122.88,122.88,120.30,121.20,3085838
14-Nov-24,123.40,123.62,121.74,122.06,3761327
13-Nov-24,121.96,123.38,121.50,123.01,3429090
12-Nov-24,122.48,122.57,121.62,121.96,999659
11-Nov-24,123.00,123.33,121.63,121.86,2659413
08-Nov-24,120.52,122.47,120.52,121.10,3636629
07-Nov-24,120.00,120.68,118.68,120.37,2984748
06-Nov-24,120.88,122.00,118.68,119.49,5784914
05-Nov-24,118.51,119.50,118.35,118.35,2764307
04-Nov-24,120.60,120.60,117.82,118.33,3283645
01-Nov-24,118.29,120.56,117.75,120.35,7531162
31-Oct-24,119.10,119.80,117.29,117.50,6277847
30-Oct-24,119.40,120.36,119.35,119.89,1547573
29-Oct-24,118.80,119.93,118.01,119.75,1509423
28-Oct-24,118.65,118.67,117.85,118.50,705909
25-Oct-24,117.70,118.43,117.60,118.18,3359370
24-Oct-24,118.61,118.61,117.30,117.47,1866288
23-Oct-24,118.90,119.03,117.23,117.90,1985114
22-Oct-24,119.58,120.06,118.65,119.75,1336422
21-Oct-24,120.41,121.25,119.15,119.56,2301318
18-Oct-24,118.90,119.75,118.50,119.65,2425304
17-Oct-24,119.00,119.30,118.51,118.70,1488644
16-Oct-24,118.94,118.94,117.90,118.70,1112504
15-Oct-24,117.59,118.34,116.95,117.98,2172153
14-Oct-24,117.77,117.77,116.52,116.95,2270044
11-Oct-24,116.70,117.99,116.69,117.19,1858112
10-Oct-24,116.18,116.60,115.20,116.57,1566239
09-Oct-24,114.40,116.20,114.40,116.20,1892705
08-Oct-24,113.09,114.40,112.99,114.40,1083851
07-Oct-24,112.81,113.10,112.30,112.83,2863798
04-Oct-24,113.00,113.20,112.15,112.81,3183519
03-Oct-24,112.20,113.00,111.93,112.74,1410211
02-Oct-24,112.03,112.20,111.11,112.20,4626441
01-Oct-24,113.00,113.00,111.75,112.63,2399578
30-Sep-24,113.10,113.10,112.14,112.81,1108495
27-Sep-24,112.90,113.00,111.96,112.26,2169066
26-Sep-24,113.00,113.39,111.80,112.42,1258179
25-Sep-24,112.95,113.23,112.56,112.73,1630211
24-Sep-24,114.70,114.78,113.14,114.10,2174015
23-Sep-24,114.81,115.48,114.31,115.16,1759781
20-Sep-24,112.97,114.50,112.97,114.02,1446081
19-Sep-24,112.60,112.97,112.10,112.97,1654338
18-Sep-24,112.69,113.31,111.67,111.97,3032956
17-Sep-24,113.80,113.80,112.44,113.15,1453912

*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