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
09/10/2026	0,64%	0,76	119,83	119,51	119,51	119,83	120K	3
08/10/2026	-0,42%	-0,50	119,07	119,57	119,00	119,57	126K	7
07/10/2026	-0,26%	-0,31	119,57	119,51	119,51	119,57	121K	2
06/10/2026	0,70%	0,83	119,88	119,59	119,59	119,97	126K	3
05/10/2026	0,59%	0,70	119,05	118,46	118,46	119,14	120K	4
02/10/2026	0,61%	0,72	118,35	118,49	118,03	118,49	120K	6
01/10/2026	0,11%	0,13	117,63	116,67	116,67	117,63	123K	5
30/09/2026	-0,02%	-0,02	117,50	117,78	117,50	117,78	118K	2
29/09/2026	-0,07%	-0,08	117,52	117,71	117,18	117,71	118K	3
28/09/2026	-0,81%	-0,96	117,60	117,79	117,60	117,79	118K	2
25/09/2026	0,52%	0,61	118,56	117,95	117,68	118,56	194K	3
24/09/2026	0,05%	0,06	117,95	117,40	117,40	117,95	143K	3
23/09/2026	-0,87%	-1,03	117,89	117,89	117,89	117,89	118K	1
22/09/2026	0,15%	0,18	118,92	118,92	118,92	118,92	119K	1
21/09/2026	1,58%	1,85	118,74	118,12	118,12	118,74	119K	2
18/09/2026	0,04%	0,05	116,89	116,47	116,47	116,89	117K	2
17/09/2026	1,24%	1,43	116,84	116,40	116,31	116,84	118K	6
16/09/2026	-0,33%	-0,38	115,41	116,26	115,41	116,26	116K	3
15/09/2026	-0,47%	-0,55	115,79	116,24	115,79	116,24	116K	2
14/09/2026	-0,49%	-0,57	116,34	116,91	116,34	116,91	117K	2
11/09/2026	0,90%	1,04	116,91	115,87	115,87	116,92	118K	4
10/09/2026	-0,50%	-0,58	115,87	115,85	115,85	115,87	116K	2
09/09/2026	-0,44%	-0,51	116,45	116,45	116,45	116,45	116K	1
08/09/2026	-0,45%	-0,53	116,96	117,03	116,96	117,10	117K	4
04/09/2026	-0,41%	-0,48	117,49	117,67	117,49	117,67	118K	2
03/09/2026	1,04%	1,21	117,97	117,80	117,80	117,97	118K	4
02/09/2026	0,56%	0,65	116,76	116,11	116,11	116,76	117K	2
01/09/2026	-0,68%	-0,80	116,11	116,91	116,06	116,91	120K	3
31/08/2026	-0,29%	-0,34	116,91	116,91	116,91	116,91	117K	1
28/08/2026	-0,20%	-0,24	117,25	117,54	117,09	117,54	125K	4
27/08/2026	0,57%	0,67	117,49	116,82	116,82	117,49	131K	4
26/08/2026	0,22%	0,26	116,82	116,48	116,30	116,82	117K	3
25/08/2026	0,31%	0,36	116,56	116,20	116,20	116,56	118K	2
24/08/2026	-0,34%	-0,40	116,20	116,20	116,20	116,20	116K	1
21/08/2026	0,35%	0,41	116,60	116,19	116,19	116,60	119K	2
20/08/2026	-0,60%	-0,70	116,19	116,19	116,19	116,19	116K	1
19/08/2026	0,16%	0,19	116,89	116,89	116,89	116,89	117K	1
18/08/2026	-0,65%	-0,76	116,70	116,76	116,62	116,76	117K	3
17/08/2026	-0,35%	-0,41	117,46	118,22	116,90	118,22	120K	8
14/08/2026	-0,15%	-0,18	117,87	118,05	117,75	118,05	123K	6
13/08/2026	0,66%	0,77	118,05	117,60	117,60	118,05	119K	5
12/08/2026	0,39%	0,45	117,28	117,23	117,21	117,28	118K	3
11/08/2026	-0,37%	-0,43	116,83	117,36	116,66	117,36	119K	6
10/08/2026	0,10%	0,12	117,26	117,14	117,05	117,26	118K	4
07/08/2026	0,56%	0,65	117,14	117,14	117,14	117,14	117K	1
06/08/2026	-0,25%	-0,29	116,49	116,09	116,09	116,49	117K	3
05/08/2026	-0,10%	-0,12	116,78	117,36	116,73	117,36	152K	4
04/08/2026	1,90%	2,18	116,90	116,90	116,90	116,90	117K	4
03/08/2026	1,23%	1,39	114,72	113,33	113,33	114,72	115K	2
31/07/2026	1,01%	1,13	113,33	113,33	113,33	113,33	113K	1
30/07/2026	1,39%	1,54	112,20	111,59	111,59	112,20	113K	2
29/07/2026	-1,36%	-1,53	110,66	110,83	110,66	110,83	112K	3
28/07/2026	0,38%	0,42	112,19	111,92	111,92	112,19	113K	2
27/07/2026	0,15%	0,17	111,77	112,22	111,24	112,22	113K	3
24/07/2026	0,24%	0,27	111,60	111,80	111,60	112,15	112K	3
23/07/2026	-1,46%	-1,65	111,33	111,59	111,33	111,59	112K	2
22/07/2026	-0,01%	-0,01	112,98	113,01	112,98	113,01	114K	3
21/07/2026	0,87%	0,98	112,99	112,99	112,99	112,99	113K	1
20/07/2026	-0,26%	-0,29	112,01	112,01	112,01	112,01	112K	1
17/07/2026	-0,79%	-0,89	112,30	112,25	112,08	112,30	114K	3
16/07/2026	-0,49%	-0,56	113,19	113,68	113,19	113,68	120K	3
15/07/2026	0,23%	0,26	113,75	113,75	113,75	113,75	114K	1
14/07/2026	0,45%	0,51	113,49	113,49	113,49	113,49	113K	1
13/07/2026	-0,76%	-0,86	112,98	113,15	112,85	113,15	114K	4
10/07/2026	0,58%	0,66	113,84	113,20	113,20	113,84	114K	2
09/07/2026	0,80%	0,90	113,18	113,18	113,18	113,18	113K	1
08/07/2026	1,46%	1,62	112,28	112,28	112,28	112,28	112K	1
07/07/2026	-2,24%	-2,54	110,66	110,66	110,66	110,66	111K	1
06/07/2026	0,52%	0,58	113,20	112,93	112,69	113,20	114K	4
03/07/2026	0,57%	0,64	112,62	112,62	112,62	112,62	113K	1
02/07/2026	-0,36%	-0,41	111,98	112,47	111,26	112,47	113K	5
01/07/2026	-0,19%	-0,21	112,39	112,09	112,09	112,39	113K	2
30/06/2026	1,02%	1,14	112,60	111,46	111,46	112,60	120K	3
29/06/2026	0,90%	0,99	111,46	110,59	110,59	111,46	112K	3
26/06/2026	0,18%	0,20	110,47	110,10	110,10	110,47	111K	2
25/06/2026	0,35%	0,39	110,27	110,16	110,16	110,27	110K	2
24/06/2026	-0,47%	-0,52	109,88	109,88	109,88	109,88	110K	1
23/06/2026	-1,45%	-1,62	110,40	110,58	110,40	110,58	111K	2
22/06/2026	-0,17%	-0,19	112,02	111,17	111,17	112,02	112K	2
18/06/2026	1,31%	1,45	112,21	111,69	111,67	112,21	119K	3
17/06/2026	-1,32%	-1,48	110,76	112,03	110,76	112,03	111K	2
16/06/2026	-0,28%	-0,32	112,24	112,39	112,24	112,39	113K	3
15/06/2026	1,75%	1,94	112,56	112,56	112,56	112,56	6M	3
12/06/2026	0,38%	0,42	110,62	110,62	110,62	110,62	121K	2
11/06/2026	1,59%	1,72	110,20	108,69	108,44	110,20	111K	4
10/06/2026	-1,22%	-1,34	108,48	109,82	108,48	110,08	109K	4
09/06/2026	-0,51%	-0,56	109,82	108,43	108,43	109,82	110K	4
08/06/2026	-0,80%	-0,89	110,38	110,53	110,38	110,53	110K	2
05/06/2026	-1,29%	-1,45	111,27	111,55	111,27	111,55	112K	3
03/06/2026	-0,44%	-0,50	112,72	112,72	112,72	112,72	113K	1
02/06/2026	0,60%	0,68	113,22	113,00	112,59	113,22	114K	4
01/06/2026	-0,23%	-0,26	112,54	112,72	112,48	112,72	563	4
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	-	-	93,13	94,23	93,13	94,23	95K	5

Date,Open,High,Low,Close,Volume
09-Oct-26,119.51,119.83,119.51,119.83,120069
08-Oct-26,119.57,119.57,119.00,119.07,126097
07-Oct-26,119.51,119.57,119.51,119.57,120765
06-Oct-26,119.59,119.97,119.59,119.88,126117
05-Oct-26,118.46,119.14,118.46,119.05,119525
02-Oct-26,118.49,118.49,118.03,118.35,119884
01-Oct-26,116.67,117.63,116.67,117.63,123254
30-Sep-26,117.78,117.78,117.50,117.50,117735
29-Sep-26,117.71,117.71,117.18,117.52,117989
28-Sep-26,117.79,117.79,117.60,117.60,117717
25-Sep-26,117.95,118.56,117.68,118.56,193927
24-Sep-26,117.40,117.95,117.40,117.95,142604
23-Sep-26,117.89,117.89,117.89,117.89,117890
22-Sep-26,118.92,118.92,118.92,118.92,118920
21-Sep-26,118.12,118.74,118.12,118.74,118858
18-Sep-26,116.47,116.89,116.47,116.89,117122
17-Sep-26,116.40,116.84,116.31,116.84,118470
16-Sep-26,116.26,116.26,115.41,115.41,116339
15-Sep-26,116.24,116.24,115.79,115.79,116371
14-Sep-26,116.91,116.91,116.34,116.34,116573
11-Sep-26,115.87,116.92,115.87,116.91,117844
10-Sep-26,115.85,115.87,115.85,115.87,115985
09-Sep-26,116.45,116.45,116.45,116.45,116450
08-Sep-26,117.03,117.10,116.96,116.96,117428
04-Sep-26,117.67,117.67,117.49,117.49,117607
03-Sep-26,117.80,117.97,117.80,117.97,118323
02-Sep-26,116.11,116.76,116.11,116.76,116876
01-Sep-26,116.91,116.91,116.06,116.11,119836
31-Aug-26,116.91,116.91,116.91,116.91,116910
28-Aug-26,117.54,117.54,117.09,117.25,124750
27-Aug-26,116.82,117.49,116.82,117.49,130606
26-Aug-26,116.48,116.82,116.30,116.82,117052
25-Aug-26,116.20,116.56,116.20,116.56,117722
24-Aug-26,116.20,116.20,116.20,116.20,116200
21-Aug-26,116.19,116.60,116.19,116.60,118691
20-Aug-26,116.19,116.19,116.19,116.19,116190
19-Aug-26,116.89,116.89,116.89,116.89,116890
18-Aug-26,116.76,116.76,116.62,116.70,116933
17-Aug-26,118.22,118.22,116.90,117.46,120394
14-Aug-26,118.05,118.05,117.75,117.87,123417
13-Aug-26,117.60,118.05,117.60,118.05,119109
12-Aug-26,117.23,117.28,117.21,117.28,118452
11-Aug-26,117.36,117.36,116.66,116.83,118700
10-Aug-26,117.14,117.26,117.05,117.26,117728
07-Aug-26,117.14,117.14,117.14,117.14,117140
06-Aug-26,116.09,116.49,116.09,116.49,117302
05-Aug-26,117.36,117.36,116.73,116.78,152221
04-Aug-26,116.90,116.90,116.90,116.90,116900
03-Aug-26,113.33,114.72,113.33,114.72,114833
31-Jul-26,113.33,113.33,113.33,113.33,113330
30-Jul-26,111.59,112.20,111.59,112.20,113204
29-Jul-26,110.83,110.83,110.66,110.66,111877
28-Jul-26,111.92,112.19,111.92,112.19,113309
27-Jul-26,112.22,112.22,111.24,111.77,112660
24-Jul-26,111.80,112.15,111.60,111.60,111823
23-Jul-26,111.59,111.59,111.33,111.33,111664
22-Jul-26,113.01,113.01,112.98,112.98,114223
21-Jul-26,112.99,112.99,112.99,112.99,112990
20-Jul-26,112.01,112.01,112.01,112.01,112010
17-Jul-26,112.25,112.30,112.08,112.30,113870
16-Jul-26,113.68,113.68,113.19,113.19,119536
15-Jul-26,113.75,113.75,113.75,113.75,113750
14-Jul-26,113.49,113.49,113.49,113.49,113490
13-Jul-26,113.15,113.15,112.85,112.98,113771
10-Jul-26,113.20,113.84,113.20,113.84,113953
09-Jul-26,113.18,113.18,113.18,113.18,113180
08-Jul-26,112.28,112.28,112.28,112.28,112280
07-Jul-26,110.66,110.66,110.66,110.66,110660
06-Jul-26,112.93,113.20,112.69,113.20,113876
03-Jul-26,112.62,112.62,112.62,112.62,112620
02-Jul-26,112.47,112.47,111.26,111.98,112760
01-Jul-26,112.09,112.39,112.09,112.39,112502
30-Jun-26,111.46,112.60,111.46,112.60,119956
29-Jun-26,110.59,111.46,110.59,111.46,111792
26-Jun-26,110.10,110.47,110.10,110.47,111460
25-Jun-26,110.16,110.27,110.16,110.27,110380
24-Jun-26,109.88,109.88,109.88,109.88,109880
23-Jun-26,110.58,110.58,110.40,110.40,110510
22-Jun-26,111.17,112.02,111.17,112.02,112131
18-Jun-26,111.69,112.21,111.67,112.21,119469
17-Jun-26,112.03,112.03,110.76,110.76,110872
16-Jun-26,112.39,112.39,112.24,112.24,112689
15-Jun-26,112.56,112.56,112.56,112.56,5718048
12-Jun-26,110.62,110.62,110.62,110.62,120686
11-Jun-26,108.69,110.20,108.44,110.20,110634
10-Jun-26,109.82,110.08,108.48,108.48,109139
09-Jun-26,108.43,109.82,108.43,109.82,110255
08-Jun-26,110.53,110.53,110.38,110.38,110490
05-Jun-26,111.55,111.55,111.27,111.27,111604
03-Jun-26,112.72,112.72,112.72,112.72,112720
02-Jun-26,113.00,113.22,112.59,113.22,114123
01-Jun-26,112.72,112.72,112.48,112.54,563
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

*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