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
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	-0,40%	-0,45	113,15	113,80	112,44	113,80	1M	444
16/09/2024	-0,73%	-0,84	113,60	114,50	112,75	114,65	2M	450
13/09/2024	-0,57%	-0,66	114,44	114,88	113,70	114,88	1M	395
12/09/2024	0,44%	0,50	115,10	114,59	111,70	115,50	913K	351
11/09/2024	0,70%	0,80	114,60	113,70	112,30	114,60	1M	319
10/09/2024	1,70%	1,90	113,80	112,41	112,37	114,00	1M	396
09/09/2024	0,31%	0,35	111,90	112,00	111,69	112,54	1M	526
06/09/2024	-1,02%	-1,15	111,55	113,00	110,78	113,10	4M	958
05/09/2024	-1,31%	-1,50	112,70	114,20	112,09	114,20	2M	657
04/09/2024	-0,16%	-0,18	114,20	113,96	113,50	114,47	1M	386
03/09/2024	-1,31%	-1,52	114,38	115,45	114,00	115,56	1M	482
02/09/2024	0,22%	0,26	115,90	116,00	115,68	116,93	489K	473
30/08/2024	0,56%	0,64	115,64	115,45	114,87	116,46	2M	514
29/08/2024	1,37%	1,55	115,00	113,50	113,49	115,97	2M	410
28/08/2024	0,27%	0,31	113,45	113,20	112,34	113,45	1M	363
27/08/2024	0,61%	0,69	113,14	112,60	111,80	113,14	870K	328
26/08/2024	0,18%	0,20	112,45	112,68	111,78	112,85	2M	374
23/08/2024	-1,00%	-1,13	112,25	113,60	111,78	113,60	1M	400
22/08/2024	1,41%	1,58	113,38	112,98	112,59	113,69	3M	363
21/08/2024	-1,32%	-1,50	111,80	112,60	111,39	113,29	4M	630
20/08/2024	1,48%	1,65	113,30	112,16	112,16	113,30	2M	468
19/08/2024	-0,76%	-0,85	111,65	112,47	110,75	112,57	3M	679
16/08/2024	-0,09%	-0,10	112,50	112,20	111,21	112,50	1M	363
15/08/2024	2,04%	2,25	112,60	111,40	111,12	112,60	1M	413
14/08/2024	0,10%	0,11	110,35	110,30	109,21	110,95	1M	442
13/08/2024	1,09%	1,19	110,24	109,54	109,54	110,27	986K	254
12/08/2024	-0,86%	-0,95	109,05	110,30	108,67	110,30	1M	446
09/08/2024	-1,02%	-1,13	110,00	111,30	108,78	111,30	3M	1.192
08/08/2024	0,83%	0,92	111,13	110,94	110,22	111,13	2M	368
07/08/2024	-0,98%	-1,09	110,21	111,81	109,50	112,37	3M	699
06/08/2024	0,04%	0,05	111,30	111,78	110,20	114,19	2M	412
05/08/2024	-2,67%	-3,05	111,25	112,38	108,00	112,67	3M	1.223
02/08/2024	-1,91%	-2,22	114,30	115,45	113,24	116,75	3M	687
01/08/2024	0,55%	0,64	116,52	116,02	115,25	117,28	710K	254
31/07/2024	1,65%	1,88	115,88	115,00	114,97	116,29	624K	240
30/07/2024	-0,61%	-0,70	114,00	115,46	113,75	115,59	2M	1.880
29/07/2024	-0,70%	-0,81	114,70	115,60	114,56	115,95	854K	277
26/07/2024	0,91%	1,04	115,51	115,08	114,16	115,51	1M	294
25/07/2024	0,45%	0,51	114,47	113,82	113,10	114,84	1M	207
24/07/2024	-1,12%	-1,29	113,96	115,00	112,82	115,26	3M	491
23/07/2024	0,40%	0,46	115,25	115,47	114,40	115,61	2M	353
22/07/2024	0,34%	0,39	114,79	115,01	113,66	115,27	2M	341
19/07/2024	-0,50%	-0,58	114,40	114,35	113,54	115,01	2M	499
18/07/2024	1,43%	1,62	114,98	114,08	113,70	114,98	2M	257
17/07/2024	0,10%	0,11	113,36	113,00	112,66	113,58	1M	451
16/07/2024	0,23%	0,26	113,25	113,22	111,99	113,25	2M	447
15/07/2024	0,34%	0,38	112,99	112,71	112,54	114,25	2M	451
12/07/2024	0,29%	0,33	112,61	112,52	112,41	113,09	4M	595
11/07/2024	0,04%	0,04	112,28	112,35	111,00	112,63	2M	456
10/07/2024	0,26%	0,29	112,24	111,61	111,11	112,24	1M	394
09/07/2024	-0,93%	-1,05	111,95	113,00	111,54	113,22	2M	490
08/07/2024	0,36%	0,41	113,00	112,82	112,28	113,59	4M	353
05/07/2024	-2,10%	-2,41	112,59	114,00	112,06	114,62	4M	758
04/07/2024	0,44%	0,50	115,00	114,39	114,20	115,91	560K	233
03/07/2024	-1,23%	-1,43	114,50	115,90	113,51	115,90	4M	518
02/07/2024	0,81%	0,93	115,93	115,00	114,97	116,91	2M	587
01/07/2024	1,34%	1,52	115,00	113,90	113,15	115,00	1M	371
28/06/2024	1,38%	1,55	113,48	113,02	112,40	114,15	2M	359
27/06/2024	-0,29%	-0,32	111,93	112,35	111,57	112,47	3M	316
26/06/2024	0,50%	0,56	112,25	112,33	111,15	112,33	1M	220
25/06/2024	1,21%	1,34	111,69	110,36	110,36	111,77	2M	162
24/06/2024	-0,90%	-1,00	110,35	111,78	110,14	111,78	5M	458
21/06/2024	-0,38%	-0,43	111,35	111,72	110,99	111,78	2M	246
20/06/2024	0,04%	0,04	111,78	111,74	110,84	111,91	2M	275
19/06/2024	0,34%	0,38	111,74	111,36	111,36	113,17	823K	203
18/06/2024	0,05%	0,06	111,36	112,84	110,58	112,84	1M	235
17/06/2024	1,01%	1,11	111,30	110,20	110,20	111,50	22M	219
14/06/2024	0,27%	0,30	110,19	109,83	109,23	110,28	1M	295
13/06/2024	-0,64%	-0,71	109,89	110,70	109,50	111,05	2M	339
12/06/2024	1,00%	1,10	110,60	109,95	109,38	110,91	1M	238
11/06/2024	-0,45%	-0,50	109,50	110,67	108,16	110,80	4M	456
10/06/2024	0,46%	0,50	110,00	109,98	109,58	111,04	4M	518
07/06/2024	1,58%	1,70	109,50	108,68	107,80	109,83	2M	219
06/06/2024	-0,65%	-0,70	107,80	108,91	107,22	109,12	2M	193
05/06/2024	1,07%	1,15	108,50	107,99	107,37	108,73	367K	126
04/06/2024	0,87%	0,93	107,35	106,80	106,76	107,95	1M	151
03/06/2024	-0,46%	-0,49	106,42	107,47	105,73	107,47	1M	198
31/05/2024	0,86%	0,91	106,91	106,41	105,49	106,91	1M	213
29/05/2024	1,53%	1,60	106,00	104,48	103,88	106,00	2M	200
28/05/2024	-0,33%	-0,35	104,40	104,75	103,59	105,00	2M	251
27/05/2024	0,50%	0,52	104,75	104,44	104,41	104,81	190K	116
24/05/2024	0,75%	0,78	104,23	103,86	103,34	104,23	613K	96
23/05/2024	-0,05%	-0,05	103,45	103,25	103,25	104,18	848K	178
22/05/2024	-0,67%	-0,70	103,50	104,09	103,34	105,00	677K	208
21/05/2024	0,08%	0,08	104,20	103,91	103,60	104,30	489K	199
20/05/2024	0,38%	0,39	104,12	104,32	103,63	104,50	894K	199
17/05/2024	-0,41%	-0,43	103,73	104,37	103,50	104,80	580K	107
16/05/2024	-0,18%	-0,19	104,16	104,56	104,10	104,98	516K	115
15/05/2024	0,63%	0,65	104,35	103,71	103,71	105,00	553K	97
14/05/2024	-	-	103,70	104,27	103,20	104,27	661K	84

Date,Open,High,Low,Close,Volume
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
16-Sep-24,114.50,114.65,112.75,113.60,1855206
13-Sep-24,114.88,114.88,113.70,114.44,1150662
12-Sep-24,114.59,115.50,111.70,115.10,912797
11-Sep-24,113.70,114.60,112.30,114.60,1311508
10-Sep-24,112.41,114.00,112.37,113.80,1189059
09-Sep-24,112.00,112.54,111.69,111.90,1418624
06-Sep-24,113.00,113.10,110.78,111.55,3756811
05-Sep-24,114.20,114.20,112.09,112.70,2318272
04-Sep-24,113.96,114.47,113.50,114.20,1000529
03-Sep-24,115.45,115.56,114.00,114.38,1388673
02-Sep-24,116.00,116.93,115.68,115.90,488872
30-Aug-24,115.45,116.46,114.87,115.64,1703673
29-Aug-24,113.50,115.97,113.49,115.00,2044958
28-Aug-24,113.20,113.45,112.34,113.45,1143545
27-Aug-24,112.60,113.14,111.80,113.14,870414
26-Aug-24,112.68,112.85,111.78,112.45,1654523
23-Aug-24,113.60,113.60,111.78,112.25,1483612
22-Aug-24,112.98,113.69,112.59,113.38,3102813
21-Aug-24,112.60,113.29,111.39,111.80,3687253
20-Aug-24,112.16,113.30,112.16,113.30,1934162
19-Aug-24,112.47,112.57,110.75,111.65,3404973
16-Aug-24,112.20,112.50,111.21,112.50,1279976
15-Aug-24,111.40,112.60,111.12,112.60,1098210
14-Aug-24,110.30,110.95,109.21,110.35,1446802
13-Aug-24,109.54,110.27,109.54,110.24,985849
12-Aug-24,110.30,110.30,108.67,109.05,1496584
09-Aug-24,111.30,111.30,108.78,110.00,2944004
08-Aug-24,110.94,111.13,110.22,111.13,1827643
07-Aug-24,111.81,112.37,109.50,110.21,2897333
06-Aug-24,111.78,114.19,110.20,111.30,2415690
05-Aug-24,112.38,112.67,108.00,111.25,3004878
02-Aug-24,115.45,116.75,113.24,114.30,2681759
01-Aug-24,116.02,117.28,115.25,116.52,709667
31-Jul-24,115.00,116.29,114.97,115.88,624090
30-Jul-24,115.46,115.59,113.75,114.00,2436436
29-Jul-24,115.60,115.95,114.56,114.70,853512
26-Jul-24,115.08,115.51,114.16,115.51,1349227
25-Jul-24,113.82,114.84,113.10,114.47,1033420
24-Jul-24,115.00,115.26,112.82,113.96,2900103
23-Jul-24,115.47,115.61,114.40,115.25,2410167
22-Jul-24,115.01,115.27,113.66,114.79,1746042
19-Jul-24,114.35,115.01,113.54,114.40,1552306
18-Jul-24,114.08,114.98,113.70,114.98,1536669
17-Jul-24,113.00,113.58,112.66,113.36,1248942
16-Jul-24,113.22,113.25,111.99,113.25,2261812
15-Jul-24,112.71,114.25,112.54,112.99,2166406
12-Jul-24,112.52,113.09,112.41,112.61,3869741
11-Jul-24,112.35,112.63,111.00,112.28,2370328
10-Jul-24,111.61,112.24,111.11,112.24,1213843
09-Jul-24,113.00,113.22,111.54,111.95,2116012
08-Jul-24,112.82,113.59,112.28,113.00,3566953
05-Jul-24,114.00,114.62,112.06,112.59,4244607
04-Jul-24,114.39,115.91,114.20,115.00,559845
03-Jul-24,115.90,115.90,113.51,114.50,3641101
02-Jul-24,115.00,116.91,114.97,115.93,1776962
01-Jul-24,113.90,115.00,113.15,115.00,1423323
28-Jun-24,113.02,114.15,112.40,113.48,2180681
27-Jun-24,112.35,112.47,111.57,111.93,2623665
26-Jun-24,112.33,112.33,111.15,112.25,1244073
25-Jun-24,110.36,111.77,110.36,111.69,1942082
24-Jun-24,111.78,111.78,110.14,110.35,4785140
21-Jun-24,111.72,111.78,110.99,111.35,2160064
20-Jun-24,111.74,111.91,110.84,111.78,1693215
19-Jun-24,111.36,113.17,111.36,111.74,823427
18-Jun-24,112.84,112.84,110.58,111.36,1286768
17-Jun-24,110.20,111.50,110.20,111.30,21988894
14-Jun-24,109.83,110.28,109.23,110.19,1049260
13-Jun-24,110.70,111.05,109.50,109.89,2250105
12-Jun-24,109.95,110.91,109.38,110.60,1396483
11-Jun-24,110.67,110.80,108.16,109.50,4341069
10-Jun-24,109.98,111.04,109.58,110.00,3846407
07-Jun-24,108.68,109.83,107.80,109.50,2374445
06-Jun-24,108.91,109.12,107.22,107.80,1878129
05-Jun-24,107.99,108.73,107.37,108.50,366764
04-Jun-24,106.80,107.95,106.76,107.35,1192383
03-Jun-24,107.47,107.47,105.73,106.42,1299067
31-May-24,106.41,106.91,105.49,106.91,1345598
29-May-24,104.48,106.00,103.88,106.00,1554468
28-May-24,104.75,105.00,103.59,104.40,2197287
27-May-24,104.44,104.81,104.41,104.75,189950
24-May-24,103.86,104.23,103.34,104.23,613074
23-May-24,103.25,104.18,103.25,103.45,848231
22-May-24,104.09,105.00,103.34,103.50,676735
21-May-24,103.91,104.30,103.60,104.20,488599
20-May-24,104.32,104.50,103.63,104.12,893927
17-May-24,104.37,104.80,103.50,103.73,580120
16-May-24,104.56,104.98,104.10,104.16,516432
15-May-24,103.71,105.00,103.71,104.35,552868
14-May-24,104.27,104.27,103.20,103.70,661406

*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