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
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	1,23%	1,23	100,98	100,00	100,00	101,49	44K	14
13/04/2026	-2,21%	-2,25	99,75	102,00	99,05	102,00	345K	73
10/04/2026	1,33%	1,34	102,00	101,67	99,32	103,50	53K	60
09/04/2026	-0,60%	-0,61	100,66	102,00	99,82	102,00	33K	40
08/04/2026	1,10%	1,10	101,27	103,00	100,00	103,00	29K	41
07/04/2026	-	-	100,17	100,00	99,18	100,17	302K	44

Date,Open,High,Low,Close,Volume
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
13-Apr-26,102.00,102.00,99.05,99.75,345352
10-Apr-26,101.67,103.50,99.32,102.00,52645
09-Apr-26,102.00,102.00,99.82,100.66,32686
08-Apr-26,103.00,103.00,100.00,101.27,29098
07-Apr-26,100.00,100.17,99.18,100.17,302472

*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