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: 6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 6/3/2025 | 8,45 | 8,55 | +1,66% | 8,41 | 8,72 | 8,52 | 8,52 | 8,55 | 1.481 | 18.607.231 |
| 5/3/2025 | 8,25 | 8,41 | +2,69% | 8,18 | 8,41 | 8,27 | 8,41 | 8,42 | 990 | 10.106.927 |
| 28/2/2025 | 8,05 | 8,19 | +1,74% | 8,01 | 8,47 | 8,22 | 8,19 | 8,28 | 2.936 | 50.075.854 |
| 27/2/2025 | 8,06 | 8,05 | -0,12% | 8,00 | 8,06 | 8,03 | 8,04 | 8,05 | 1.222 | 24.007.537 |
| 26/2/2025 | 8,06 | 8,06 | +0,25% | 7,99 | 8,06 | 8,04 | 8,04 | 8,06 | 1.166 | 14.602.554 |
| 25/2/2025 | 8,18 | 8,04 | -0,50% | 8,00 | 8,22 | 8,05 | 8,04 | 8,06 | 2.631 | 22.328.260 |
| 24/2/2025 | 8,24 | 8,08 | -1,22% | 8,04 | 8,25 | 8,15 | 8,08 | 8,11 | 1.129 | 15.078.790 |
| 21/2/2025 | 7,91 | 8,18 | +3,41% | 7,88 | 8,20 | 8,08 | 8,00 | 8,18 | 3.135 | 57.125.545 |
| 20/2/2025 | 7,94 | 7,91 | +0,64% | 7,80 | 8,00 | 7,90 | 7,91 | 8,00 | 2.295 | 20.784.545 |
| 19/2/2025 | 7,90 | 7,86 | -0,51% | 7,80 | 8,00 | 7,87 | 7,86 | 7,93 | 1.643 | 17.956.185 |
| 18/2/2025 | 7,89 | 7,90 | +1,15% | 7,80 | 7,96 | 7,85 | 7,81 | 7,90 | 3.111 | 26.578.176 |
| 17/2/2025 | 7,73 | 7,81 | +1,56% | 7,61 | 7,83 | 7,74 | 7,81 | 7,87 | 1.641 | 26.463.830 |
| 14/2/2025 | 7,61 | 7,69 | +1,05% | 7,50 | 7,78 | 7,63 | 7,64 | 7,69 | 2.762 | 30.121.532 |
| 13/2/2025 | 7,59 | 7,61 | +0,26% | 7,46 | 7,61 | 7,51 | 7,52 | 7,61 | 867 | 11.336.417 |
| 12/2/2025 | 7,51 | 7,59 | +1,07% | 7,46 | 7,66 | 7,50 | 7,48 | 7,59 | 3.762 | 21.125.262 |
| 11/2/2025 | 7,56 | 7,51 | +0,40% | 7,45 | 7,69 | 7,53 | 7,51 | 7,60 | 2.332 | 17.206.420 |
| 10/2/2025 | 7,70 | 7,48 | -3,23% | 7,35 | 7,73 | 7,56 | 7,48 | 7,57 | 4.381 | 26.810.340 |
| 7/2/2025 | 7,68 | 7,73 | +1,71% | 7,61 | 7,84 | 7,74 | 7,73 | 7,76 | 3.816 | 30.382.603 |
| 6/2/2025 | 7,82 | 7,60 | -1,81% | 7,60 | 7,83 | 7,71 | 7,60 | 7,72 | 6.572 | 24.383.638 |
| 5/2/2025 | 7,73 | 7,74 | -1,78% | 7,70 | 7,98 | 7,81 | 7,70 | 7,74 | 6.801 | 60.277.208 |
| 4/2/2025 | 7,91 | 7,88 | -0,38% | 7,76 | 7,99 | 7,85 | 7,79 | 7,88 | 2.970 | 12.686.912 |
| 3/2/2025 | 7,87 | 7,91 | +0,51% | 7,81 | 7,95 | 7,88 | 7,87 | 7,91 | 2.844 | 34.736.475 |
| 31/1/2025 | 7,88 | 7,87 | +0,51% | 7,78 | 7,98 | 7,88 | 7,88 | 7,95 | 7.214 | 41.715.991 |
| 30/1/2025 | 7,86 | 7,83 | -0,13% | 7,71 | 7,89 | 7,80 | 7,74 | 7,83 | 3.392 | 20.106.733 |
| 29/1/2025 | 7,85 | 7,84 | -0,13% | 7,58 | 7,89 | 7,72 | 7,65 | 7,84 | 12.693 | 49.983.669 |
| 28/1/2025 | 7,85 | 7,85 | 0,00% | 7,72 | 7,90 | 7,81 | 7,82 | 7,85 | 2.996 | 19.306.738 |
| 27/1/2025 | 7,80 | 7,85 | +0,64% | 7,75 | 7,95 | 7,82 | 7,78 | 7,85 | 4.723 | 22.744.051 |
| 24/1/2025 | 7,89 | 7,80 | -0,13% | 7,57 | 7,90 | 7,73 | 7,75 | 7,80 | 8.602 | 26.109.383 |
| 23/1/2025 | 7,99 | 7,81 | -1,76% | 7,73 | 8,04 | 7,89 | 7,80 | 7,83 | 6.421 | 23.802.727 |
| 22/1/2025 | 8,01 | 7,95 | -0,75% | 7,90 | 8,07 | 7,99 | 7,91 | 7,95 | 2.024 | 21.919.962 |
| 21/1/2025 | 8,12 | 8,01 | -0,99% | 7,97 | 8,12 | 8,03 | 8,01 | 8,05 | 1.202 | 15.837.942 |
| 20/1/2025 | 8,15 | 8,09 | -0,37% | 8,00 | 8,15 | 8,06 | 8,04 | 8,09 | 2.164 | 28.965.546 |
| 17/1/2025 | 8,21 | 8,12 | -1,22% | 8,05 | 8,28 | 8,13 | 8,09 | 8,12 | 3.833 | 27.005.467 |
| 16/1/2025 | 8,13 | 8,22 | +1,23% | 8,10 | 8,29 | 8,16 | 8,16 | 8,22 | 4.118 | 19.056.933 |
| 15/1/2025 | 8,20 | 8,12 | -0,98% | 8,12 | 8,25 | 8,19 | 8,13 | 8,25 | 6.510 | 18.385.481 |
| 14/1/2025 | 8,16 | 8,20 | +0,49% | 8,10 | 8,25 | 8,18 | 8,10 | 8,20 | 764 | 16.905.185 |
| 13/1/2025 | 8,35 | 8,16 | -1,57% | 8,14 | 8,38 | 8,24 | 8,16 | 8,23 | 4.364 | 25.997.706 |
| 10/1/2025 | 8,20 | 8,29 | +0,48% | 8,15 | 8,43 | 8,28 | 8,15 | 8,29 | 6.606 | 28.024.793 |
| 9/1/2025 | 8,25 | 8,25 | -0,96% | 8,20 | 8,25 | 8,21 | 8,20 | 8,25 | 4.129 | 14.227.889 |
| 8/1/2025 | 8,35 | 8,33 | -1,88% | 8,20 | 8,38 | 8,29 | 8,22 | 8,33 | 2.560 | 32.197.817 |
| 7/1/2025 | 8,60 | 8,49 | -1,51% | 8,40 | 8,65 | 8,47 | 8,43 | 8,49 | 4.205 | 25.814.169 |
| 6/1/2025 | 8,70 | 8,62 | -0,92% | 8,60 | 8,71 | 8,66 | 8,62 | 8,65 | 1.268 | 17.173.327 |
| 3/1/2025 | 8,71 | 8,70 | -0,11% | 8,70 | 8,80 | 8,73 | 8,70 | 8,80 | 1.581 | 28.480.144 |
| 2/1/2025 | 8,70 | 8,71 | +0,23% | 8,55 | 8,72 | 8,65 | 8,70 | 8,71 | 1.926 | 17.755.583 |
| 30/12/2024 | 8,65 | 8,69 | +1,88% | 8,60 | 8,72 | 8,64 | 8,60 | 8,69 | 4.075 | 31.940.140 |
| 27/12/2024 | 8,00 | 8,53 | +7,16% | 8,00 | 8,53 | 8,23 | 8,35 | 8,53 | 4.878 | 47.305.642 |
| 26/12/2024 | 7,50 | 7,96 | +7,71% | 7,50 | 8,08 | 7,73 | 7,96 | 8,06 | 5.494 | 80.140.048 |
| 23/12/2024 | 7,15 | 7,39 | +4,08% | 7,13 | 7,40 | 7,28 | 7,30 | 7,39 | 2.741 | 34.650.481 |
| 20/12/2024 | 7,17 | 7,10 | -0,28% | 7,02 | 7,28 | 7,12 | 7,10 | 7,12 | 6.289 | 86.387.548 |
| 19/12/2024 | 7,77 | 7,12 | -6,93% | 7,12 | 7,78 | 7,21 | 7,12 | 7,25 | 4.771 | 116.353.426 |
| 18/12/2024 | 7,86 | 7,65 | -1,67% | 7,37 | 7,91 | 7,51 | 7,57 | 7,65 | 5.133 | 42.448.496 |
| 17/12/2024 | 7,89 | 7,78 | -0,38% | 7,29 | 7,98 | 7,66 | 7,60 | 7,78 | 9.704 | 46.469.167 |
| 16/12/2024 | 8,00 | 7,81 | -2,38% | 7,78 | 8,00 | 7,92 | 7,81 | 7,86 | 4.008 | 33.981.063 |
| 13/12/2024 | 8,08 | 8,00 | 0,00% | 7,85 | 8,10 | 7,94 | 7,96 | 8,00 | 6.999 | 61.953.221 |
| 12/12/2024 | 8,01 | 8,00 | -0,12% | 7,85 | 8,12 | 7,94 | 7,90 | 8,00 | 3.993 | 34.456.047 |
| 11/12/2024 | 8,02 | 8,01 | +0,88% | 7,92 | 8,16 | 8,01 | 8,00 | 8,01 | 2.787 | 27.485.770 |
| 10/12/2024 | 8,20 | 7,94 | -3,17% | 7,82 | 8,24 | 8,06 | 7,94 | 8,10 | 4.446 | 42.725.447 |
| 9/12/2024 | 8,40 | 8,20 | -3,53% | 8,01 | 8,55 | 8,30 | 8,16 | 8,20 | 8.104 | 65.117.428 |
| 6/12/2024 | 8,53 | 8,50 | -0,35% | 8,33 | 8,89 | 8,62 | 8,50 | 8,68 | 6.023 | 43.407.232 |
| 5/12/2024 | 8,62 | 8,53 | -0,81% | 8,46 | 8,71 | 8,56 | 8,53 | 8,55 | 8.041 | 47.114.165 |
| 4/12/2024 | 8,82 | 8,60 | -3,15% | 8,60 | 8,84 | 8,76 | 8,60 | 8,66 | 4.363 | 30.513.026 |
| 3/12/2024 | 8,95 | 8,88 | -0,78% | 8,85 | 8,95 | 8,89 | 8,86 | 8,88 | 2.095 | 17.165.692 |
| 2/12/2024 | 9,05 | 8,95 | -0,56% | 8,85 | 9,07 | 8,92 | 8,89 | 8,95 | 2.762 | 25.354.617 |
| 29/11/2024 | 8,96 | 9,00 | +1,47% | 8,70 | 9,15 | 8,97 | 9,00 | 9,07 | 12.841 | 72.670.895 |
| 28/11/2024 | 8,95 | 8,87 | -1,44% | 8,82 | 9,00 | 8,92 | 8,87 | 8,96 | 11.335 | 35.339.318 |
| 27/11/2024 | 8,81 | 9,00 | +3,21% | 8,77 | 9,00 | 8,89 | 8,92 | 9,00 | 10.950 | 34.673.000 |
| 26/11/2024 | 8,61 | 8,72 | +0,46% | 8,61 | 8,75 | 8,67 | 8,64 | 8,72 | 4.594 | 29.711.000 |
| 25/11/2024 | 8,75 | 8,68 | -0,57% | 8,61 | 8,75 | 8,66 | 8,64 | 8,68 | 6.201 | 37.036.306 |
| 22/11/2024 | 8,60 | 8,73 | +1,63% | 8,60 | 8,75 | 8,66 | 8,69 | 8,73 | 3.490 | 27.332.383 |
| 21/11/2024 | 8,65 | 8,59 | -0,58% | 8,53 | 8,78 | 8,61 | 8,59 | 8,61 | 15.635 | 39.168.734 |
| 19/11/2024 | 8,88 | 8,64 | -2,92% | 8,64 | 8,96 | 8,75 | 8,64 | 8,72 | 6.322 | 87.827.854 |
| 18/11/2024 | 8,89 | 8,90 | +0,11% | 8,86 | 9,00 | 8,93 | 8,91 | 8,93 | 3.243 | 23.074.738 |
| 14/11/2024 | 8,91 | 8,89 | -0,22% | 8,84 | 9,03 | 8,90 | 8,89 | 8,95 | 2.228 | 31.242.393 |
| 13/11/2024 | 9,05 | 8,91 | -0,67% | 8,89 | 9,13 | 8,93 | 8,91 | 8,92 | 1.237 | 34.029.199 |
| 12/11/2024 | 8,98 | 8,97 | -0,11% | 8,96 | 9,15 | 9,04 | 8,97 | 9,02 | 4.339 | 39.659.995 |
| 11/11/2024 | 9,13 | 8,98 | -2,39% | 8,98 | 9,20 | 9,06 | 8,98 | 9,08 | 4.259 | 39.002.827 |
| 8/11/2024 | 9,00 | 9,20 | +0,77% | 8,96 | 9,20 | 9,04 | 8,99 | 9,20 | 7.017 | 34.185.927 |
| 7/11/2024 | 9,22 | 9,13 | -0,98% | 9,11 | 9,22 | 9,14 | 9,13 | 9,16 | 2.846 | 29.723.697 |
| 6/11/2024 | 9,30 | 9,22 | -0,86% | 9,17 | 9,30 | 9,21 | 9,21 | 9,22 | 1.781 | 40.374.390 |
| 5/11/2024 | 9,34 | 9,30 | -0,43% | 9,12 | 9,34 | 9,25 | 9,25 | 9,30 | 2.743 | 94.057.040 |
| 4/11/2024 | 9,39 | 9,34 | +0,11% | 9,27 | 9,39 | 9,31 | 9,28 | 9,34 | 2.427 | 29.912.113 |
| 1/11/2024 | 9,36 | 9,33 | -0,21% | 9,26 | 9,39 | 9,34 | 9,33 | 9,36 | 7.364 | 188.740.344 |
| 31/10/2024 | 9,36 | 9,35 | +0,65% | 9,17 | 9,40 | 9,25 | 9,27 | 9,35 | 1.732 | 30.707.210 |
| 30/10/2024 | 9,32 | 9,29 | 0,00% | 9,20 | 9,40 | 9,33 | 9,24 | 9,29 | 6.628 | 158.445.646 |