Cotação atual, histórico e gráfico do papel: XSPI11

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 XSPI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/10/2026	-1,23%	-1,26	101,21	102,50	101,20	102,74	200K	114
22/10/2026	-1,53%	-1,59	102,47	103,89	102,45	104,69	252K	101
21/10/2026	0,65%	0,67	104,06	103,69	103,40	104,67	140K	34
20/10/2026	-0,30%	-0,31	103,39	103,19	102,45	103,70	209K	68
19/10/2026	0,30%	0,31	103,70	105,64	103,23	105,64	41K	28
16/10/2026	-1,00%	-1,04	103,39	105,64	103,13	105,64	107K	71
15/10/2026	0,15%	0,16	104,43	104,52	103,29	105,00	142K	53
14/10/2026	-0,60%	-0,63	104,27	105,74	103,47	105,74	192K	54
13/10/2026	0,62%	0,65	104,90	104,80	103,64	105,13	107K	45
09/10/2026	0,22%	0,23	104,25	104,40	103,63	104,40	46K	57
08/10/2026	-0,60%	-0,63	104,02	104,78	103,40	104,78	328K	70
07/10/2026	-0,90%	-0,95	104,65	104,50	103,41	105,25	78K	82
06/10/2026	0,01%	0,01	105,60	105,85	105,30	106,66	127K	95
05/10/2026	-3,26%	-3,56	105,59	105,15	104,59	105,89	393K	116
02/10/2026	0,71%	0,77	109,15	108,99	108,99	109,94	247K	34
01/10/2026	1,03%	1,11	108,38	107,25	107,08	108,42	63K	34
30/09/2026	-0,65%	-0,70	107,27	108,10	107,27	108,66	87K	50
29/09/2026	-0,59%	-0,64	107,97	108,61	107,34	108,83	87K	40
28/09/2026	-0,17%	-0,19	108,61	108,95	107,34	109,60	90K	45
25/09/2026	0,34%	0,37	108,80	108,95	108,49	109,11	12K	18
24/09/2026	0,94%	1,01	108,43	107,80	107,35	108,43	37K	27
23/09/2026	-0,02%	-0,02	107,42	107,82	107,29	107,94	87K	16
22/09/2026	0,22%	0,24	107,44	107,30	107,30	108,37	250K	30
21/09/2026	0,88%	0,94	107,20	106,98	106,11	107,56	145K	27
18/09/2026	0,03%	0,03	106,26	106,33	105,17	106,98	42K	50
17/09/2026	1,15%	1,21	106,23	105,90	105,15	106,30	55K	31
16/09/2026	-0,07%	-0,07	105,02	106,01	104,21	106,01	87K	45
15/09/2026	-0,59%	-0,62	105,09	105,98	105,01	105,98	19K	27
14/09/2026	-0,18%	-0,19	105,71	106,28	105,22	106,35	57K	40
11/09/2026	1,34%	1,40	105,90	105,57	105,31	105,90	136K	18
10/09/2026	-0,71%	-0,75	104,50	105,74	104,00	105,74	65K	72
09/09/2026	-0,14%	-0,15	105,25	106,25	104,91	106,25	69K	59
08/09/2026	-1,35%	-1,44	105,40	106,86	105,02	106,86	75K	68
04/09/2026	0,10%	0,11	106,84	108,40	106,59	108,40	91K	57
03/09/2026	0,96%	1,01	106,73	106,10	105,88	106,84	28K	30
02/09/2026	-1,85%	-1,99	105,72	106,88	105,50	107,50	98K	82
01/09/2026	-1,24%	-1,35	107,71	108,91	107,13	108,91	92K	91
31/08/2026	-0,30%	-0,33	109,06	109,55	107,01	109,55	107K	53
28/08/2026	0,43%	0,47	109,39	109,00	108,51	110,02	70K	22
27/08/2026	0,57%	0,62	108,92	108,60	108,60	109,33	13K	14
26/08/2026	0,39%	0,42	108,30	108,51	107,82	109,05	178K	23
25/08/2026	0,33%	0,36	107,88	108,50	107,76	109,24	52K	38
24/08/2026	-0,07%	-0,08	107,52	108,17	107,34	108,91	48K	28
21/08/2026	-0,88%	-0,95	107,60	108,80	107,49	108,80	202K	48
20/08/2026	-0,10%	-0,11	108,55	108,80	108,01	109,80	205K	44
19/08/2026	-0,97%	-1,06	108,66	109,60	108,65	110,40	79K	53
18/08/2026	-0,25%	-0,28	109,72	109,80	109,08	110,00	67K	33
17/08/2026	-0,47%	-0,52	110,00	110,52	109,69	111,00	76K	29
14/08/2026	0,04%	0,04	110,52	110,57	109,54	111,18	85K	26
13/08/2026	1,27%	1,39	110,48	110,19	109,71	110,48	41K	24
12/08/2026	0,31%	0,34	109,09	109,09	108,68	109,09	122K	20
11/08/2026	0,89%	0,96	108,75	108,27	108,27	108,97	31K	13
10/08/2026	0,51%	0,55	107,79	107,77	107,44	108,07	187K	26
07/08/2026	0,05%	0,05	107,24	107,77	107,07	107,77	25K	21
06/08/2026	-0,74%	-0,80	107,19	108,10	106,82	108,10	18K	19
05/08/2026	-1,76%	-1,94	107,99	108,01	107,30	108,99	90K	40
04/08/2026	2,78%	2,97	109,93	107,96	107,86	110,03	87K	38
03/08/2026	1,63%	1,72	106,96	105,89	105,89	107,08	18K	22
31/07/2026	1,32%	1,37	105,24	104,50	104,50	105,24	82K	20
30/07/2026	1,10%	1,13	103,87	103,59	102,50	104,05	96K	32
29/07/2026	-2,12%	-2,22	102,74	105,45	102,70	105,45	92K	57
28/07/2026	0,54%	0,56	104,96	104,96	104,15	105,04	113K	28
27/07/2026	0,74%	0,77	104,40	104,77	103,75	105,01	76K	27
24/07/2026	0,22%	0,23	103,63	104,30	103,28	104,30	11K	25
23/07/2026	-1,61%	-1,69	103,40	104,80	103,14	104,95	61K	65
22/07/2026	-0,28%	-0,30	105,09	105,66	104,84	105,66	24K	26
21/07/2026	0,70%	0,73	105,39	105,17	105,12	105,42	10K	17
20/07/2026	-0,32%	-0,34	104,66	105,88	104,60	105,88	56K	42
17/07/2026	-1,02%	-1,08	105,00	106,50	105,00	106,50	534K	54
16/07/2026	-0,29%	-0,31	106,08	106,95	106,00	106,95	23K	24
15/07/2026	0,64%	0,68	106,39	105,96	105,83	106,80	99K	29
14/07/2026	-0,77%	-0,82	105,71	106,95	105,57	106,95	181K	63
13/07/2026	-0,62%	-0,67	106,53	106,48	106,48	107,31	59K	43
10/07/2026	0,49%	0,52	107,20	107,20	106,33	107,30	38K	29
09/07/2026	0,31%	0,33	106,68	107,40	106,20	107,40	25K	22
08/07/2026	-1,95%	-2,11	106,35	107,59	105,84	107,85	23K	36
07/07/2026	-0,27%	-0,29	108,46	109,20	108,00	109,20	62K	63
06/07/2026	-0,23%	-0,25	108,75	108,50	108,50	109,44	62K	39
03/07/2026	0,03%	0,03	109,00	111,20	108,57	111,20	13K	18
02/07/2026	-0,90%	-0,99	108,97	110,04	108,42	110,04	141K	47
01/07/2026	1,00%	1,09	109,96	109,02	108,50	109,96	89K	39
30/06/2026	1,21%	1,30	108,87	107,63	107,63	108,87	63K	28
29/06/2026	1,86%	1,96	107,57	107,00	106,55	108,64	336K	52
26/06/2026	-0,41%	-0,43	105,61	105,60	105,60	106,23	14K	23
25/06/2026	-0,49%	-0,52	106,04	107,62	105,83	108,48	193K	31
24/06/2026	-0,93%	-1,00	106,56	108,20	106,44	108,30	91K	42
23/06/2026	-0,13%	-0,14	107,56	107,42	106,60	107,56	48K	40
22/06/2026	-1,87%	-2,05	107,70	109,50	107,43	109,50	47K	39
19/06/2026	0,96%	1,04	109,75	109,50	108,60	109,77	17K	17
18/06/2026	2,13%	2,27	108,71	105,95	105,95	109,20	377K	33
17/06/2026	-0,80%	-0,86	106,44	107,89	106,05	107,89	243K	34
16/06/2026	-0,34%	-0,37	107,30	107,48	106,52	107,88	46K	21
15/06/2026	2,52%	2,65	107,67	105,80	105,80	107,67	36K	28
12/06/2026	-0,16%	-0,17	105,02	105,19	104,90	106,25	30K	24
11/06/2026	0,48%	0,50	105,19	105,49	103,89	105,49	56K	40
10/06/2026	-1,64%	-1,75	104,69	105,30	104,69	106,47	37K	36
09/06/2026	-0,74%	-0,79	106,44	107,65	104,64	108,34	55K	53
08/06/2026	0,71%	0,76	107,23	106,50	106,50	108,74	168K	30
05/06/2026	-1,11%	-1,20	106,47	106,80	105,94	108,15	44K	27
03/06/2026	-1,02%	-1,11	107,67	108,54	106,80	108,54	79K	46
02/06/2026	0,14%	0,15	108,78	108,85	108,50	109,68	229K	30
01/06/2026	-0,25%	-0,27	108,63	108,90	108,50	109,71	330K	44
29/05/2026	0,46%	0,50	108,90	108,99	108,90	109,83	50K	32
28/05/2026	0,08%	0,09	108,40	108,99	108,00	109,00	102K	29
27/05/2026	0,56%	0,60	108,31	108,80	107,05	108,80	162K	34
26/05/2026	0,47%	0,50	107,71	108,50	107,40	108,50	70K	15
25/05/2026	0,38%	0,41	107,21	108,30	107,01	109,55	44K	25
22/05/2026	0,75%	0,80	106,80	106,30	106,30	108,06	116K	25
21/05/2026	0,38%	0,40	106,00	106,55	106,00	106,55	1K	6
20/05/2026	-0,47%	-0,50	105,60	106,79	105,59	106,97	308K	31
19/05/2026	0,81%	0,85	106,10	105,25	105,25	106,24	126K	23
18/05/2026	-1,28%	-1,37	105,25	106,00	105,25	106,80	16K	20
15/05/2026	0,27%	0,29	106,62	107,40	106,62	107,40	34K	25
14/05/2026	0,51%	0,54	106,33	106,48	105,14	106,48	149K	34
13/05/2026	2,87%	2,95	105,79	102,76	102,76	108,00	143K	33
12/05/2026	-0,23%	-0,24	102,84	103,06	102,50	103,06	21K	13
11/05/2026	0,08%	0,08	103,08	103,00	101,50	103,43	105K	45
08/05/2026	0,24%	0,25	103,00	103,40	102,60	103,57	109K	31
07/05/2026	0,06%	0,06	102,75	102,69	102,62	103,61	82K	38
06/05/2026	-0,45%	-0,46	102,69	103,30	102,58	103,31	36K	38
05/05/2026	-0,09%	-0,09	103,15	103,99	102,95	103,99	188K	50
04/05/2026	0,23%	0,24	103,24	103,10	103,00	104,69	238K	57
30/04/2026	-0,39%	-0,40	103,00	103,94	103,00	103,94	15K	27
29/04/2026	0,51%	0,52	103,40	103,55	102,95	103,55	104K	26
28/04/2026	-0,46%	-0,48	102,88	102,89	102,50	104,99	101K	42
27/04/2026	-0,08%	-0,08	103,36	103,20	102,25	103,36	54K	33
24/04/2026	0,55%	0,57	103,44	103,98	103,30	103,98	58K	46
23/04/2026	0,41%	0,42	102,87	102,59	101,83	102,87	118K	28
22/04/2026	-0,01%	-0,01	102,45	103,98	102,13	103,98	289K	31
20/04/2026	-0,28%	-0,29	102,46	101,30	101,30	102,98	32K	42
17/04/2026	0,83%	0,85	102,75	102,45	102,00	103,06	74K	28
16/04/2026	0,15%	0,15	101,90	102,59	101,80	102,74	58K	14
15/04/2026	0,76%	0,77	101,75	102,00	101,20	103,00	32K	30
14/04/2026	-	-	100,98	100,00	100,00	101,49	44K	14

Date,Open,High,Low,Close,Volume
23-Oct-26,102.50,102.74,101.20,101.21,199958
22-Oct-26,103.89,104.69,102.45,102.47,251515
21-Oct-26,103.69,104.67,103.40,104.06,139882
20-Oct-26,103.19,103.70,102.45,103.39,208511
19-Oct-26,105.64,105.64,103.23,103.70,40576
16-Oct-26,105.64,105.64,103.13,103.39,106801
15-Oct-26,104.52,105.00,103.29,104.43,142442
14-Oct-26,105.74,105.74,103.47,104.27,191529
13-Oct-26,104.80,105.13,103.64,104.90,107475
09-Oct-26,104.40,104.40,103.63,104.25,46478
08-Oct-26,104.78,104.78,103.40,104.02,328268
07-Oct-26,104.50,105.25,103.41,104.65,78096
06-Oct-26,105.85,106.66,105.30,105.60,127043
05-Oct-26,105.15,105.89,104.59,105.59,393020
02-Oct-26,108.99,109.94,108.99,109.15,247350
01-Oct-26,107.25,108.42,107.08,108.38,62846
30-Sep-26,108.10,108.66,107.27,107.27,87449
29-Sep-26,108.61,108.83,107.34,107.97,86821
28-Sep-26,108.95,109.60,107.34,108.61,90159
25-Sep-26,108.95,109.11,108.49,108.80,11979
24-Sep-26,107.80,108.43,107.35,108.43,36608
23-Sep-26,107.82,107.94,107.29,107.42,86626
22-Sep-26,107.30,108.37,107.30,107.44,249576
21-Sep-26,106.98,107.56,106.11,107.20,145349
18-Sep-26,106.33,106.98,105.17,106.26,41719
17-Sep-26,105.90,106.30,105.15,106.23,54710
16-Sep-26,106.01,106.01,104.21,105.02,87187
15-Sep-26,105.98,105.98,105.01,105.09,19182
14-Sep-26,106.28,106.35,105.22,105.71,56842
11-Sep-26,105.57,105.90,105.31,105.90,136444
10-Sep-26,105.74,105.74,104.00,104.50,65064
09-Sep-26,106.25,106.25,104.91,105.25,69406
08-Sep-26,106.86,106.86,105.02,105.40,75212
04-Sep-26,108.40,108.40,106.59,106.84,91149
03-Sep-26,106.10,106.84,105.88,106.73,28000
02-Sep-26,106.88,107.50,105.50,105.72,98146
01-Sep-26,108.91,108.91,107.13,107.71,92083
31-Aug-26,109.55,109.55,107.01,109.06,106722
28-Aug-26,109.00,110.02,108.51,109.39,70287
27-Aug-26,108.60,109.33,108.60,108.92,12546
26-Aug-26,108.51,109.05,107.82,108.30,177848
25-Aug-26,108.50,109.24,107.76,107.88,51993
24-Aug-26,108.17,108.91,107.34,107.52,48095
21-Aug-26,108.80,108.80,107.49,107.60,201928
20-Aug-26,108.80,109.80,108.01,108.55,204527
19-Aug-26,109.60,110.40,108.65,108.66,79047
18-Aug-26,109.80,110.00,109.08,109.72,66739
17-Aug-26,110.52,111.00,109.69,110.00,76227
14-Aug-26,110.57,111.18,109.54,110.52,84549
13-Aug-26,110.19,110.48,109.71,110.48,40677
12-Aug-26,109.09,109.09,108.68,109.09,122277
11-Aug-26,108.27,108.97,108.27,108.75,31085
10-Aug-26,107.77,108.07,107.44,107.79,187292
07-Aug-26,107.77,107.77,107.07,107.24,24775
06-Aug-26,108.10,108.10,106.82,107.19,18431
05-Aug-26,108.01,108.99,107.30,107.99,90204
04-Aug-26,107.96,110.03,107.86,109.93,86980
03-Aug-26,105.89,107.08,105.89,106.96,17934
31-Jul-26,104.50,105.24,104.50,105.24,81628
30-Jul-26,103.59,104.05,102.50,103.87,95763
29-Jul-26,105.45,105.45,102.70,102.74,91898
28-Jul-26,104.96,105.04,104.15,104.96,112593
27-Jul-26,104.77,105.01,103.75,104.40,75579
24-Jul-26,104.30,104.30,103.28,103.63,10999
23-Jul-26,104.80,104.95,103.14,103.40,61437
22-Jul-26,105.66,105.66,104.84,105.09,24390
21-Jul-26,105.17,105.42,105.12,105.39,9900
20-Jul-26,105.88,105.88,104.60,104.66,56466
17-Jul-26,106.50,106.50,105.00,105.00,534400
16-Jul-26,106.95,106.95,106.00,106.08,23438
15-Jul-26,105.96,106.80,105.83,106.39,98799
14-Jul-26,106.95,106.95,105.57,105.71,181448
13-Jul-26,106.48,107.31,106.48,106.53,58905
10-Jul-26,107.20,107.30,106.33,107.20,37541
09-Jul-26,107.40,107.40,106.20,106.68,24909
08-Jul-26,107.59,107.85,105.84,106.35,23356
07-Jul-26,109.20,109.20,108.00,108.46,61607
06-Jul-26,108.50,109.44,108.50,108.75,62087
03-Jul-26,111.20,111.20,108.57,109.00,12924
02-Jul-26,110.04,110.04,108.42,108.97,141421
01-Jul-26,109.02,109.96,108.50,109.96,88595
30-Jun-26,107.63,108.87,107.63,108.87,62775
29-Jun-26,107.00,108.64,106.55,107.57,335954
26-Jun-26,105.60,106.23,105.60,105.61,14100
25-Jun-26,107.62,108.48,105.83,106.04,193075
24-Jun-26,108.20,108.30,106.44,106.56,91249
23-Jun-26,107.42,107.56,106.60,107.56,47653
22-Jun-26,109.50,109.50,107.43,107.70,47170
19-Jun-26,109.50,109.77,108.60,109.75,17175
18-Jun-26,105.95,109.20,105.95,108.71,376787
17-Jun-26,107.89,107.89,106.05,106.44,242998
16-Jun-26,107.48,107.88,106.52,107.30,46039
15-Jun-26,105.80,107.67,105.80,107.67,36386
12-Jun-26,105.19,106.25,104.90,105.02,29870
11-Jun-26,105.49,105.49,103.89,105.19,56111
10-Jun-26,105.30,106.47,104.69,104.69,36578
09-Jun-26,107.65,108.34,104.64,106.44,54502
08-Jun-26,106.50,108.74,106.50,107.23,168053
05-Jun-26,106.80,108.15,105.94,106.47,44041
03-Jun-26,108.54,108.54,106.80,107.67,78712
02-Jun-26,108.85,109.68,108.50,108.78,228935
01-Jun-26,108.90,109.71,108.50,108.63,329946
29-May-26,108.99,109.83,108.90,108.90,49839
28-May-26,108.99,109.00,108.00,108.40,102338
27-May-26,108.80,108.80,107.05,108.31,161551
26-May-26,108.50,108.50,107.40,107.71,69888
25-May-26,108.30,109.55,107.01,107.21,43643
22-May-26,106.30,108.06,106.30,106.80,116140
21-May-26,106.55,106.55,106.00,106.00,1168
20-May-26,106.79,106.97,105.59,105.60,308425
19-May-26,105.25,106.24,105.25,106.10,126077
18-May-26,106.00,106.80,105.25,105.25,16115
15-May-26,107.40,107.40,106.62,106.62,34331
14-May-26,106.48,106.48,105.14,106.33,148827
13-May-26,102.76,108.00,102.76,105.79,143179
12-May-26,103.06,103.06,102.50,102.84,21453
11-May-26,103.00,103.43,101.50,103.08,104920
08-May-26,103.40,103.57,102.60,103.00,108740
07-May-26,102.69,103.61,102.62,102.75,81871
06-May-26,103.30,103.31,102.58,102.69,36121
05-May-26,103.99,103.99,102.95,103.15,188339
04-May-26,103.10,104.69,103.00,103.24,237966
30-Apr-26,103.94,103.94,103.00,103.00,14662
29-Apr-26,103.55,103.55,102.95,103.40,104383
28-Apr-26,102.89,104.99,102.50,102.88,101171
27-Apr-26,103.20,103.36,102.25,103.36,54442
24-Apr-26,103.98,103.98,103.30,103.44,58401
23-Apr-26,102.59,102.87,101.83,102.87,117769
22-Apr-26,103.98,103.98,102.13,102.45,288860
20-Apr-26,101.30,102.98,101.30,102.46,32299
17-Apr-26,102.45,103.06,102.00,102.75,73922
16-Apr-26,102.59,102.74,101.80,101.90,58233
15-Apr-26,102.00,103.00,101.20,101.75,32476
14-Apr-26,100.00,101.49,100.00,100.98,44198

*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: XSPI11