Cotação atual, histórico e gráfico do papel: SPYR11

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 SPYR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/05/2026	0,32%	0,36	112,80	112,40	112,40	112,80	4M	5
28/05/2026	0,60%	0,67	112,44	111,77	111,77	112,44	113K	2
27/05/2026	-0,12%	-0,13	111,77	111,77	111,77	111,77	112K	2
26/05/2026	0,76%	0,84	111,90	111,72	111,72	111,90	112K	3
22/05/2026	0,49%	0,54	111,06	111,22	111,06	111,22	116K	2
21/05/2026	0,27%	0,30	110,52	110,22	110,22	110,52	112K	3
20/05/2026	1,24%	1,35	110,22	109,56	109,56	110,22	134K	8
19/05/2026	-0,54%	-0,59	108,87	109,06	108,87	109,06	109K	2
18/05/2026	-0,07%	-0,08	109,46	109,60	109,26	109,60	111K	4
15/05/2026	-1,40%	-1,56	109,54	109,68	109,54	109,87	115K	5
14/05/2026	0,81%	0,89	111,10	110,33	110,33	111,10	111K	3
13/05/2026	0,84%	0,92	110,21	110,10	110,10	110,21	110K	2
12/05/2026	-0,25%	-0,27	109,29	108,89	108,89	109,29	113K	3
11/05/2026	0,29%	0,32	109,56	109,45	109,45	109,56	112K	2
08/05/2026	0,74%	0,80	109,24	108,66	108,66	109,24	111K	4
07/05/2026	-0,21%	-0,23	108,44	108,10	108,10	108,44	109K	2
06/05/2026	1,38%	1,48	108,67	108,55	108,55	108,67	112K	2
05/05/2026	0,90%	0,96	107,19	107,19	107,19	107,19	107K	1
04/05/2026	-0,16%	-0,17	106,23	107,36	105,80	107,36	112K	15
30/04/2026	1,04%	1,10	106,40	106,40	106,40	106,40	106K	1
29/04/2026	0,15%	0,16	105,30	105,14	104,69	105,30	106K	3
28/04/2026	-0,53%	-0,56	105,14	105,70	104,98	105,70	108K	7
27/04/2026	0,22%	0,23	105,70	105,50	105,30	105,70	107K	3
24/04/2026	0,83%	0,87	105,47	104,76	104,76	105,47	107K	3
23/04/2026	-0,40%	-0,42	104,60	104,60	104,60	104,60	105K	1
22/04/2026	0,35%	0,37	105,02	105,74	104,66	105,74	110K	6
20/04/2026	-0,18%	-0,19	104,65	104,73	104,43	104,73	142K	3
17/04/2026	1,19%	1,23	104,84	104,80	104,80	104,84	105K	2
16/04/2026	0,27%	0,28	103,61	103,33	103,33	103,61	104K	3
15/04/2026	0,90%	0,92	103,33	102,69	102,69	103,33	114K	4
14/04/2026	1,26%	1,27	102,41	99,11	99,11	102,41	103K	4
13/04/2026	1,09%	1,09	101,14	100,25	100,25	101,14	103K	6
10/04/2026	-0,16%	-0,16	100,05	101,00	100,05	101,00	100K	3
09/04/2026	0,76%	0,76	100,21	100,21	100,21	100,21	100K	1
08/04/2026	2,63%	2,55	99,45	99,45	99,45	99,45	99K	2
07/04/2026	0,12%	0,12	96,90	96,78	96,78	96,90	97K	2
06/04/2026	0,29%	0,28	96,78	96,69	96,69	96,78	97K	2
02/04/2026	0,08%	0,08	96,50	96,10	96,10	96,50	97K	3
01/04/2026	1,92%	1,82	96,42	96,13	96,01	96,42	97K	3
31/03/2026	1,82%	1,69	94,60	94,43	94,43	94,60	95K	2
30/03/2026	-0,24%	-0,22	92,91	93,55	92,91	93,55	93K	2
27/03/2026	-2,26%	-2,15	93,13	94,23	93,13	94,23	95K	5
26/03/2026	-1,24%	-1,20	95,28	96,48	95,28	96,48	95K	2
25/03/2026	0,55%	0,53	96,48	96,87	96,48	96,87	97K	2
24/03/2026	-0,26%	-0,25	95,95	96,07	95,88	96,07	96K	3
23/03/2026	1,40%	1,33	96,20	96,97	96,20	96,97	96K	3
20/03/2026	-1,75%	-1,69	94,87	94,87	94,87	94,87	95K	1
19/03/2026	-0,13%	-0,13	96,56	96,00	96,00	96,56	97K	4
18/03/2026	-1,56%	-1,53	96,69	97,61	96,69	97,61	97K	2
17/03/2026	0,30%	0,29	98,22	97,93	97,93	98,22	98K	2
16/03/2026	1,12%	1,08	97,93	97,56	97,56	97,93	98K	2
13/03/2026	-0,61%	-0,59	96,85	96,85	96,85	96,85	97K	1
12/03/2026	-1,40%	-1,38	97,44	98,15	97,43	98,15	102K	8
11/03/2026	-0,13%	-0,13	98,82	98,95	98,55	98,95	100K	6
10/03/2026	-0,08%	-0,08	98,95	98,85	98,41	99,36	2M	8
09/03/2026	0,87%	0,85	99,03	97,78	97,78	99,03	99K	2
06/03/2026	-1,23%	-1,22	98,18	97,95	97,95	98,18	98K	2
05/03/2026	-0,40%	-0,40	99,40	99,40	99,40	99,40	99K	1
04/03/2026	0,56%	0,56	99,80	99,30	99,30	99,80	100K	4
03/03/2026	-1,00%	-1,00	99,24	99,24	99,24	99,24	99K	1
02/03/2026	0,22%	0,22	100,24	99,48	99,48	100,24	100K	3
27/02/2026	-0,28%	-0,28	100,02	99,79	99,54	100,02	100K	3
26/02/2026	-0,70%	-0,71	100,30	99,78	99,78	100,30	201K	2
25/02/2026	0,89%	0,89	101,01	100,12	100,12	101,01	102K	4
24/02/2026	0,86%	0,85	100,12	100,12	100,12	100,12	100K	1
23/02/2026	-0,80%	-0,80	99,27	99,27	99,27	99,27	99K	1
20/02/2026	0,67%	0,67	100,07	100,07	100,07	100,07	100K	1
19/02/2026	-0,30%	-0,30	99,40	99,35	99,35	99,40	100K	2
18/02/2026	0,79%	0,78	99,70	99,88	99,25	99,92	101K	7
13/02/2026	-0,20%	-0,20	98,92	98,76	98,76	98,96	198K	3
12/02/2026	-1,51%	-1,52	99,12	100,53	99,12	100,53	402K	4
11/02/2026	0,10%	0,10	100,64	100,36	100,36	100,64	202K	3
10/02/2026	-0,31%	-0,31	100,54	100,85	100,54	100,96	201K	3
09/02/2026	0,55%	0,55	100,85	100,85	100,85	100,85	202K	1
06/02/2026	2,09%	2,05	100,30	99,79	99,79	100,30	101K	2
05/02/2026	-1,21%	-1,20	98,25	98,70	98,00	98,70	99K	3
04/02/2026	-0,50%	-0,50	99,45	99,45	99,45	99,45	99K	1
03/02/2026	-0,81%	-0,82	99,95	99,95	99,95	99,95	100K	1
02/02/2026	0,58%	0,58	100,77	100,77	100,77	100,77	101K	1
30/01/2026	-0,38%	-0,38	100,19	100,02	99,74	100,19	228K	4
29/01/2026	-0,06%	-0,06	100,57	100,57	100,57	100,57	101K	1
28/01/2026	-0,12%	-0,12	100,63	100,81	100,63	100,81	101K	3
27/01/2026	0,55%	0,55	100,75	100,55	100,55	100,75	103K	2
26/01/2026	0,68%	0,68	100,20	99,62	99,62	100,25	503K	5
23/01/2026	-0,13%	-0,13	99,52	99,32	99,32	99,75	530K	8
22/01/2026	0,50%	0,50	99,65	99,47	99,47	99,77	502K	4
21/01/2026	1,40%	1,37	99,15	97,69	97,69	99,15	2M	6
20/01/2026	-1,17%	-1,16	97,78	98,33	97,69	98,33	221K	21
19/01/2026	-0,93%	-0,93	98,94	98,83	98,66	98,99	57K	11
16/01/2026	-0,15%	-0,15	99,87	99,93	99,83	99,96	11K	5
15/01/2026	0,62%	0,62	100,02	100,03	99,90	100,12	24K	45
14/01/2026	-	-	99,40	100,00	96,01	100,00	25K	77

Date,Open,High,Low,Close,Volume
29-May-26,112.40,112.80,112.40,112.80,4227800
28-May-26,111.77,112.44,111.77,112.44,112551
27-May-26,111.77,111.77,111.77,111.77,111881
26-May-26,111.72,111.90,111.72,111.90,112235
22-May-26,111.22,111.22,111.06,111.06,115508
21-May-26,110.22,110.52,110.22,110.52,111622
20-May-26,109.56,110.22,109.56,110.22,134085
19-May-26,109.06,109.06,108.87,108.87,109088
18-May-26,109.60,109.60,109.26,109.46,110881
15-May-26,109.68,109.87,109.54,109.54,115242
14-May-26,110.33,111.10,110.33,111.10,111321
13-May-26,110.10,110.21,110.10,110.21,110320
12-May-26,108.89,109.29,108.89,109.29,112557
11-May-26,109.45,109.56,109.45,109.56,111749
08-May-26,108.66,109.24,108.66,109.24,110547
07-May-26,108.10,108.44,108.10,108.44,108548
06-May-26,108.55,108.67,108.55,108.67,111926
05-May-26,107.19,107.19,107.19,107.19,107190
04-May-26,107.36,107.36,105.80,106.23,111544
30-Apr-26,106.40,106.40,106.40,106.40,106400
29-Apr-26,105.14,105.30,104.69,105.30,105509
28-Apr-26,105.70,105.70,104.98,105.14,107873
27-Apr-26,105.50,105.70,105.30,105.70,107490
24-Apr-26,104.76,105.47,104.76,105.47,106727
23-Apr-26,104.60,104.60,104.60,104.60,104600
22-Apr-26,105.74,105.74,104.66,105.02,110367
20-Apr-26,104.73,104.73,104.43,104.65,142346
17-Apr-26,104.80,104.84,104.80,104.84,105154
16-Apr-26,103.33,103.61,103.33,103.61,103816
15-Apr-26,102.69,103.33,102.69,103.33,113702
14-Apr-26,99.11,102.41,99.11,102.41,103215
13-Apr-26,100.25,101.14,100.25,101.14,103351
10-Apr-26,101.00,101.00,100.05,100.05,100454
09-Apr-26,100.21,100.21,100.21,100.21,100210
08-Apr-26,99.45,99.45,99.45,99.45,99450
07-Apr-26,96.78,96.90,96.78,96.90,97093
06-Apr-26,96.69,96.78,96.69,96.78,96876
02-Apr-26,96.10,96.50,96.10,96.50,96884
01-Apr-26,96.13,96.42,96.01,96.42,97188
31-Mar-26,94.43,94.60,94.43,94.60,94977
30-Mar-26,93.55,93.55,92.91,92.91,93003
27-Mar-26,94.23,94.23,93.13,93.13,94914
26-Mar-26,96.48,96.48,95.28,95.28,95376
25-Mar-26,96.87,96.87,96.48,96.48,96576
24-Mar-26,96.07,96.07,95.88,95.95,96141
23-Mar-26,96.97,96.97,96.20,96.20,96393
20-Mar-26,94.87,94.87,94.87,94.87,94870
19-Mar-26,96.00,96.56,96.00,96.56,97232
18-Mar-26,97.61,97.61,96.69,96.69,96787
17-Mar-26,97.93,98.22,97.93,98.22,98317
16-Mar-26,97.56,97.93,97.56,97.93,98027
13-Mar-26,96.85,96.85,96.85,96.85,96850
12-Mar-26,98.15,98.15,97.43,97.44,101836
11-Mar-26,98.95,98.95,98.55,98.82,100398
10-Mar-26,98.85,99.36,98.41,98.95,1781123
09-Mar-26,97.78,99.03,97.78,99.03,99323
06-Mar-26,97.95,98.18,97.95,98.18,98375
05-Mar-26,99.40,99.40,99.40,99.40,99400
04-Mar-26,99.30,99.80,99.30,99.80,100197
03-Mar-26,99.24,99.24,99.24,99.24,99240
02-Mar-26,99.48,100.24,99.48,100.24,100439
27-Feb-26,99.79,100.02,99.54,100.02,100418
26-Feb-26,99.78,100.30,99.78,100.30,200699
25-Feb-26,100.12,101.01,100.12,101.01,101811
24-Feb-26,100.12,100.12,100.12,100.12,100120
23-Feb-26,99.27,99.27,99.27,99.27,99270
20-Feb-26,100.07,100.07,100.07,100.07,100070
19-Feb-26,99.35,99.40,99.35,99.40,99598
18-Feb-26,99.88,99.92,99.25,99.70,100596
13-Feb-26,98.76,98.96,98.76,98.92,198037
12-Feb-26,100.53,100.53,99.12,99.12,401683
11-Feb-26,100.36,100.64,100.36,100.64,201681
10-Feb-26,100.85,100.96,100.54,100.54,201382
09-Feb-26,100.85,100.85,100.85,100.85,201700
06-Feb-26,99.79,100.30,99.79,100.30,100599
05-Feb-26,98.70,98.70,98.00,98.25,98742
04-Feb-26,99.45,99.45,99.45,99.45,99450
03-Feb-26,99.95,99.95,99.95,99.95,99950
02-Feb-26,100.77,100.77,100.77,100.77,100770
30-Jan-26,100.02,100.19,99.74,100.19,228208
29-Jan-26,100.57,100.57,100.57,100.57,100570
28-Jan-26,100.81,100.81,100.63,100.63,100831
27-Jan-26,100.55,100.75,100.55,100.75,102761
26-Jan-26,99.62,100.25,99.62,100.20,503197
23-Jan-26,99.32,99.75,99.32,99.52,529871
22-Jan-26,99.47,99.77,99.47,99.65,502130
21-Jan-26,97.69,99.15,97.69,99.15,1890982
20-Jan-26,98.33,98.33,97.69,97.78,221385
19-Jan-26,98.83,98.99,98.66,98.94,56880
16-Jan-26,99.93,99.96,99.83,99.87,10586
15-Jan-26,100.03,100.12,99.90,100.02,24107
14-Jan-26,100.00,100.00,96.01,99.40,24930

*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: SPYR11