Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
SPXS11 - FII SPX SYN - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 8,80 | 8,78 | -0,23% | 8,66 | 8,85 | 8,71 | 8,74 | 8,78 | 4.697 | 259.314.327 |
| 4/6/2025 | 8,86 | 8,80 | -0,56% | 8,75 | 8,87 | 8,79 | 8,77 | 8,80 | 1.502 | 50.622.496 |
| 3/6/2025 | 8,86 | 8,85 | 0,00% | 8,80 | 8,88 | 8,85 | 8,82 | 8,85 | 2.685 | 32.953.291 |
| 2/6/2025 | 8,83 | 8,85 | +0,23% | 8,76 | 8,85 | 8,80 | 8,80 | 8,85 | 1.837 | 22.659.628 |
| 30/5/2025 | 8,81 | 8,83 | +0,80% | 8,75 | 8,85 | 8,79 | 8,79 | 8,83 | 1.587 | 19.188.884 |
| 29/5/2025 | 8,80 | 8,76 | -0,23% | 8,75 | 8,85 | 8,76 | 8,76 | 8,79 | 2.973 | 53.546.551 |
| 28/5/2025 | 8,82 | 8,78 | -0,68% | 8,75 | 8,87 | 8,78 | 8,78 | 8,80 | 1.852 | 21.558.371 |
| 27/5/2025 | 8,78 | 8,84 | +0,34% | 8,76 | 8,85 | 8,78 | 8,80 | 8,84 | 879 | 15.663.622 |
| 26/5/2025 | 8,87 | 8,81 | -0,79% | 8,77 | 8,88 | 8,83 | 8,81 | 8,85 | 748 | 11.639.784 |
| 23/5/2025 | 8,75 | 8,88 | +1,49% | 8,75 | 8,90 | 8,85 | 8,85 | 8,88 | 1.375 | 81.650.536 |
| 22/5/2025 | 8,80 | 8,75 | -0,91% | 8,73 | 8,83 | 8,77 | 8,75 | 8,77 | 804 | 20.458.951 |
| 21/5/2025 | 8,83 | 8,83 | -0,11% | 8,76 | 8,88 | 8,80 | 8,78 | 8,83 | 1.066 | 22.407.169 |
| 20/5/2025 | 8,82 | 8,84 | +0,23% | 8,77 | 8,85 | 8,81 | 8,81 | 8,84 | 533 | 6.543.203 |
| 19/5/2025 | 8,79 | 8,82 | +0,34% | 8,74 | 8,86 | 8,80 | 8,80 | 8,82 | 1.411 | 20.133.192 |
| 16/5/2025 | 8,84 | 8,79 | +0,46% | 8,72 | 8,88 | 8,82 | 8,73 | 8,79 | 1.896 | 50.691.696 |
| 15/5/2025 | 8,71 | 8,75 | +0,46% | 8,71 | 8,90 | 8,82 | 8,75 | 8,84 | 2.628 | 29.677.932 |
| 14/5/2025 | 8,82 | 8,71 | -0,80% | 8,64 | 8,82 | 8,74 | 8,71 | 8,73 | 628 | 18.410.840 |
| 13/5/2025 | 8,80 | 8,78 | -1,01% | 8,70 | 8,86 | 8,78 | 8,78 | 8,82 | 1.871 | 21.454.591 |
| 12/5/2025 | 8,65 | 8,87 | +2,90% | 8,65 | 8,87 | 8,73 | 8,70 | 8,87 | 742 | 14.337.870 |
| 9/5/2025 | 8,65 | 8,62 | -1,49% | 8,51 | 8,72 | 8,63 | 8,62 | 8,69 | 3.067 | 30.902.253 |
| 8/5/2025 | 8,61 | 8,75 | +0,57% | 8,61 | 8,75 | 8,72 | 8,71 | 8,75 | 286 | 9.971.855 |
| 7/5/2025 | 8,69 | 8,70 | +0,58% | 8,63 | 8,73 | 8,66 | 8,64 | 8,70 | 2.687 | 22.835.128 |
| 6/5/2025 | 8,88 | 8,65 | -2,37% | 8,62 | 8,88 | 8,69 | 8,63 | 8,71 | 6.732 | 62.857.949 |
| 5/5/2025 | 8,90 | 8,86 | -0,34% | 8,81 | 9,03 | 8,87 | 8,85 | 8,86 | 3.889 | 15.954.362 |
| 2/5/2025 | 8,89 | 8,89 | +2,07% | 8,82 | 9,05 | 8,92 | 8,87 | 8,89 | 5.717 | 34.350.010 |
| 29/4/2025 | 8,50 | 8,71 | +2,96% | 8,48 | 9,15 | 8,75 | 8,53 | 8,71 | 4.520 | 67.746.579 |
| 28/4/2025 | 8,54 | 8,46 | -0,35% | 8,46 | 8,54 | 8,50 | 8,46 | 8,49 | 3.155 | 26.601.466 |
| 25/4/2025 | 8,52 | 8,49 | -0,35% | 8,45 | 8,54 | 8,49 | 8,46 | 8,49 | 4.777 | 31.663.899 |
| 24/4/2025 | 8,48 | 8,52 | +0,59% | 8,43 | 8,52 | 8,47 | 8,45 | 8,52 | 2.059 | 19.624.499 |
| 23/4/2025 | 8,52 | 8,47 | -0,12% | 8,44 | 8,52 | 8,48 | 8,44 | 8,47 | 1.603 | 14.484.137 |
| 22/4/2025 | 8,48 | 8,48 | +0,12% | 8,47 | 8,52 | 8,49 | 8,48 | 8,50 | 3.315 | 16.349.449 |
| 17/4/2025 | 8,40 | 8,47 | +0,47% | 8,40 | 8,49 | 8,46 | 8,46 | 8,47 | 385 | 12.753.765 |
| 16/4/2025 | 8,42 | 8,43 | +0,36% | 8,35 | 8,45 | 8,39 | 8,43 | 8,45 | 2.298 | 18.373.383 |
| 15/4/2025 | 8,33 | 8,40 | +0,36% | 8,30 | 8,40 | 8,36 | 8,38 | 8,40 | 2.565 | 16.277.536 |
| 14/4/2025 | 8,37 | 8,37 | 0,00% | 8,27 | 8,39 | 8,33 | 8,33 | 8,37 | 1.322 | 19.203.028 |
| 11/4/2025 | 8,33 | 8,37 | +0,97% | 8,26 | 8,38 | 8,32 | 8,36 | 8,37 | 3.777 | 22.710.276 |
| 10/4/2025 | 8,35 | 8,29 | -0,24% | 8,26 | 8,36 | 8,27 | 8,26 | 8,29 | 2.376 | 24.365.829 |
| 9/4/2025 | 8,31 | 8,31 | -0,12% | 8,26 | 8,31 | 8,28 | 8,29 | 8,31 | 652 | 24.261.617 |
| 8/4/2025 | 8,39 | 8,32 | -1,30% | 8,12 | 8,39 | 8,26 | 8,27 | 8,32 | 4.838 | 42.783.722 |
| 7/4/2025 | 8,41 | 8,43 | 0,00% | 8,40 | 8,46 | 8,42 | 8,40 | 8,43 | 1.868 | 85.099.036 |
| 4/4/2025 | 8,44 | 8,43 | -0,12% | 8,41 | 8,46 | 8,42 | 8,42 | 8,44 | 8.072 | 39.513.455 |
| 3/4/2025 | 8,41 | 8,44 | 0,00% | 8,41 | 8,45 | 8,42 | 8,41 | 8,44 | 5.757 | 18.341.305 |
| 2/4/2025 | 8,41 | 8,44 | -0,24% | 8,41 | 8,45 | 8,41 | 8,41 | 8,44 | 2.203 | 21.620.532 |
| 1/4/2025 | 8,47 | 8,46 | +0,24% | 8,39 | 8,47 | 8,42 | 8,43 | 8,46 | 4.299 | 30.087.100 |
| 31/3/2025 | 8,44 | 8,44 | 0,00% | 8,39 | 8,47 | 8,41 | 8,39 | 8,44 | 3.138 | 27.408.995 |
| 28/3/2025 | 8,42 | 8,44 | +0,36% | 8,39 | 8,50 | 8,41 | 8,40 | 8,44 | 6.106 | 55.476.975 |
| 27/3/2025 | 8,47 | 8,41 | +0,12% | 8,39 | 8,47 | 8,42 | 8,41 | 8,45 | 1.074 | 24.502.729 |
| 26/3/2025 | 8,40 | 8,40 | 0,00% | 8,39 | 8,49 | 8,39 | 8,39 | 8,40 | 3.040 | 47.847.594 |
| 25/3/2025 | 8,41 | 8,40 | -0,12% | 8,39 | 8,53 | 8,43 | 8,39 | 8,40 | 4.757 | 49.582.048 |
| 24/3/2025 | 8,45 | 8,41 | -0,47% | 8,39 | 8,49 | 8,41 | 8,40 | 8,41 | 2.250 | 38.394.642 |
| 21/3/2025 | 8,46 | 8,45 | +0,96% | 8,37 | 8,46 | 8,39 | 8,43 | 8,45 | 5.157 | 40.870.175 |
| 20/3/2025 | 8,35 | 8,37 | -0,95% | 8,35 | 8,48 | 8,39 | 8,37 | 8,40 | 2.919 | 54.870.422 |
| 19/3/2025 | 8,49 | 8,45 | +0,72% | 8,34 | 8,50 | 8,37 | 8,35 | 8,45 | 1.721 | 42.419.072 |
| 18/3/2025 | 8,42 | 8,39 | +0,72% | 8,31 | 8,44 | 8,40 | 8,40 | 8,42 | 6.447 | 921.991.901 |
| 17/3/2025 | 8,44 | 8,33 | -1,30% | 8,29 | 8,51 | 8,41 | 8,32 | 8,44 | 6.676 | 299.906.912 |
| 14/3/2025 | 8,35 | 8,44 | +1,08% | 8,28 | 8,44 | 8,39 | 8,37 | 8,44 | 4.624 | 25.850.807 |
| 13/3/2025 | 8,31 | 8,35 | +0,36% | 8,24 | 8,36 | 8,31 | 8,35 | 8,36 | 1.207 | 99.728.949 |
| 12/3/2025 | 8,29 | 8,32 | -0,95% | 8,18 | 8,32 | 8,29 | 8,26 | 8,32 | 3.253 | 96.287.425 |
| 11/3/2025 | 8,50 | 8,40 | -0,36% | 8,34 | 8,50 | 8,38 | 8,39 | 8,40 | 5.219 | 36.904.175 |
| 10/3/2025 | 8,40 | 8,43 | +0,36% | 8,33 | 8,46 | 8,39 | 8,40 | 8,43 | 3.856 | 38.863.211 |
| 7/3/2025 | 8,55 | 8,40 | -1,75% | 8,33 | 8,73 | 8,41 | 8,37 | 8,40 | 4.630 | 120.016.803 |