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
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	-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	-	-	113,00	112,82	112,28	113,59	4M	353

Date,Open,High,Low,Close,Volume
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
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

*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