Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 7,57 | 7,57 | +0,26% | 7,52 | 7,60 | 7,55 | 7,56 | 7,57 | 3.469 | 28.984.319 |
| 3/9/2026 | 7,58 | 7,55 | -0,40% | 7,49 | 7,58 | 7,54 | 7,56 | 7,57 | 2.572 | 28.484.871 |
| 2/9/2026 | 7,50 | 7,58 | +1,07% | 7,49 | 7,64 | 7,54 | 7,57 | 7,58 | 5.501 | 41.302.153 |
| 1/9/2026 | 7,51 | 7,50 | +0,27% | 7,49 | 7,53 | 7,50 | 7,50 | 7,52 | 2.724 | 30.076.360 |
| 31/8/2026 | 7,55 | 7,48 | -0,27% | 7,45 | 7,64 | 7,49 | 7,48 | 7,51 | 8.160 | 80.864.523 |
| 28/8/2026 | 7,67 | 7,50 | +0,27% | 7,48 | 7,67 | 7,51 | 7,50 | 7,54 | 3.564 | 23.954.606 |
| 27/8/2026 | 7,67 | 7,48 | -0,27% | 7,47 | 7,67 | 7,50 | 7,48 | 7,54 | 4.630 | 33.485.794 |
| 26/8/2026 | 7,49 | 7,50 | +0,27% | 7,46 | 7,54 | 7,52 | 7,47 | 7,50 | 2.775 | 33.945.198 |
| 25/8/2026 | 7,49 | 7,48 | +0,13% | 7,44 | 7,49 | 7,46 | 7,48 | 7,49 | 2.594 | 24.222.102 |
| 24/8/2026 | 7,45 | 7,47 | +0,40% | 7,40 | 7,59 | 7,43 | 7,47 | 7,49 | 5.213 | 25.020.131 |
| 21/8/2026 | 7,50 | 7,44 | -0,80% | 7,41 | 7,59 | 7,49 | 7,44 | 7,59 | 4.886 | 41.454.376 |
| 20/8/2026 | 7,39 | 7,50 | -0,40% | 7,38 | 7,54 | 7,46 | 7,45 | 7,49 | 2.962 | 44.719.625 |
| 19/8/2026 | 7,40 | 7,53 | +2,03% | 7,36 | 7,53 | 7,45 | 7,49 | 7,53 | 4.013 | 40.376.162 |
| 18/8/2026 | 7,34 | 7,38 | +0,54% | 7,33 | 7,41 | 7,35 | 7,38 | 7,41 | 2.931 | 31.683.072 |
| 17/8/2026 | 7,40 | 7,34 | -0,68% | 7,33 | 7,44 | 7,35 | 7,34 | 7,39 | 4.781 | 89.929.399 |
| 14/8/2026 | 7,44 | 7,39 | -0,54% | 7,32 | 7,44 | 7,39 | 7,39 | 7,42 | 3.981 | 30.234.622 |
| 13/8/2026 | 7,45 | 7,43 | +0,13% | 7,41 | 7,45 | 7,42 | 7,43 | 7,44 | 3.978 | 66.211.017 |
| 12/8/2026 | 7,44 | 7,42 | -0,13% | 7,42 | 7,45 | 7,43 | 7,42 | 7,45 | 4.371 | 29.359.981 |
| 11/8/2026 | 7,44 | 7,43 | -0,54% | 7,43 | 7,49 | 7,44 | 7,43 | 7,45 | 2.051 | 22.105.891 |
| 10/8/2026 | 7,55 | 7,47 | -2,23% | 7,40 | 7,55 | 7,44 | 7,45 | 7,47 | 2.804 | 133.366.484 |
| 7/8/2026 | 7,62 | 7,64 | +0,39% | 7,61 | 7,67 | 7,63 | 7,63 | 7,64 | 4.467 | 46.183.161 |
| 6/8/2026 | 7,71 | 7,61 | -0,52% | 7,60 | 7,71 | 7,63 | 7,61 | 7,65 | 1.682 | 40.143.241 |
| 5/8/2026 | 7,73 | 7,65 | -1,03% | 7,65 | 7,76 | 7,67 | 7,65 | 7,68 | 2.929 | 25.999.652 |
| 4/8/2026 | 7,74 | 7,73 | -0,77% | 7,73 | 7,83 | 7,76 | 7,73 | 7,74 | 3.300 | 20.765.288 |
| 3/8/2026 | 7,83 | 7,79 | +0,26% | 7,73 | 7,83 | 7,77 | 7,79 | 7,81 | 2.610 | 38.190.692 |
| 31/7/2026 | 7,78 | 7,77 | -0,13% | 7,70 | 7,84 | 7,74 | 7,77 | 7,78 | 1.559 | 58.330.256 |
| 30/7/2026 | 7,74 | 7,78 | +0,78% | 7,66 | 7,84 | 7,73 | 7,78 | 7,82 | 2.244 | 68.530.628 |
| 29/7/2026 | 7,76 | 7,72 | -1,40% | 7,70 | 7,83 | 7,72 | 7,72 | 7,74 | 2.240 | 119.562.240 |
| 28/7/2026 | 7,75 | 7,83 | 0,00% | 7,75 | 7,83 | 7,77 | 7,75 | 7,83 | 2.242 | 67.583.266 |
| 27/7/2026 | 7,71 | 7,83 | +1,56% | 7,70 | 7,83 | 7,73 | 7,83 | 7,84 | 3.223 | 60.842.152 |
| 24/7/2026 | 7,74 | 7,71 | +0,13% | 7,71 | 7,78 | 7,72 | 7,71 | 7,75 | 2.797 | 70.215.590 |
| 23/7/2026 | 7,74 | 7,70 | -1,91% | 7,67 | 7,82 | 7,70 | 7,70 | 7,71 | 2.058 | 74.167.618 |
| 22/7/2026 | 7,79 | 7,85 | +0,77% | 7,71 | 7,85 | 7,74 | 7,75 | 7,86 | 2.668 | 59.739.709 |
| 21/7/2026 | 7,88 | 7,79 | -0,38% | 7,72 | 7,88 | 7,76 | 7,78 | 7,79 | 1.158 | 52.255.427 |
| 20/7/2026 | 7,91 | 7,82 | -1,39% | 7,82 | 7,98 | 7,86 | 7,82 | 7,84 | 2.785 | 51.299.427 |
| 17/7/2026 | 7,96 | 7,93 | -0,88% | 7,90 | 7,99 | 7,92 | 7,93 | 7,96 | 1.935 | 57.631.162 |
| 16/7/2026 | 8,02 | 8,00 | -0,62% | 7,95 | 8,05 | 7,98 | 7,96 | 8,00 | 814 | 45.048.514 |
| 15/7/2026 | 8,10 | 8,05 | -0,12% | 8,00 | 8,10 | 8,02 | 8,02 | 8,05 | 2.275 | 80.349.648 |
| 14/7/2026 | 8,05 | 8,06 | +0,25% | 7,99 | 8,16 | 8,03 | 8,04 | 8,06 | 3.584 | 66.211.349 |
| 13/7/2026 | 8,10 | 8,04 | -0,25% | 8,04 | 8,10 | 8,05 | 8,04 | 8,06 | 1.675 | 43.825.249 |
| 10/7/2026 | 8,06 | 8,06 | -0,25% | 8,05 | 8,12 | 8,06 | 8,05 | 8,06 | 4.463 | 54.318.732 |
| 9/7/2026 | 8,18 | 8,08 | -0,62% | 8,00 | 8,18 | 8,07 | 8,06 | 8,08 | 2.338 | 74.460.609 |
| 8/7/2026 | 8,08 | 8,13 | -0,73% | 8,02 | 8,19 | 8,08 | 8,08 | 8,13 | 2.458 | 32.870.780 |
| 7/7/2026 | 8,17 | 8,19 | +0,24% | 8,13 | 8,21 | 8,15 | 8,16 | 8,19 | 1.729 | 36.442.210 |
| 6/7/2026 | 8,14 | 8,17 | +0,25% | 8,13 | 8,17 | 8,15 | 8,16 | 8,17 | 1.216 | 22.944.456 |
| 3/7/2026 | 8,17 | 8,15 | +0,12% | 8,10 | 8,17 | 8,13 | 8,13 | 8,15 | 1.517 | 31.551.687 |
| 2/7/2026 | 8,15 | 8,14 | +0,49% | 8,11 | 8,17 | 8,14 | 8,14 | 8,16 | 1.110 | 24.746.505 |
| 1/7/2026 | 8,14 | 8,10 | -0,61% | 8,10 | 8,17 | 8,11 | 8,10 | 8,15 | 801 | 58.093.555 |
| 30/6/2026 | 8,14 | 8,15 | +0,25% | 8,09 | 8,23 | 8,14 | 8,12 | 8,15 | 3.203 | 94.694.508 |
| 29/6/2026 | 8,28 | 8,13 | -1,93% | 8,10 | 8,28 | 8,16 | 8,13 | 8,16 | 2.333 | 60.037.106 |
| 26/6/2026 | 8,25 | 8,29 | +0,48% | 8,23 | 8,29 | 8,25 | 8,24 | 8,29 | 2.497 | 27.267.453 |
| 25/6/2026 | 8,25 | 8,25 | +0,49% | 8,20 | 8,25 | 8,23 | 8,22 | 8,25 | 1.695 | 16.662.015 |
| 24/6/2026 | 8,26 | 8,21 | -0,61% | 8,21 | 8,26 | 8,23 | 8,21 | 8,25 | 1.444 | 18.492.384 |
| 23/6/2026 | 8,24 | 8,26 | -0,36% | 8,20 | 8,28 | 8,24 | 8,23 | 8,26 | 1.437 | 12.169.377 |
| 22/6/2026 | 8,26 | 8,29 | +0,85% | 8,22 | 8,29 | 8,26 | 8,25 | 8,29 | 3.836 | 17.458.429 |
| 19/6/2026 | 8,19 | 8,22 | -0,24% | 8,19 | 8,24 | 8,22 | 8,22 | 8,25 | 612 | 10.877.848 |
| 18/6/2026 | 8,31 | 8,24 | -0,48% | 8,16 | 8,31 | 8,20 | 8,20 | 8,24 | 876 | 16.831.370 |
| 17/6/2026 | 8,20 | 8,28 | +1,35% | 8,19 | 8,28 | 8,21 | 8,20 | 8,28 | 1.232 | 31.398.080 |
| 16/6/2026 | 8,31 | 8,17 | -1,33% | 8,12 | 8,31 | 8,19 | 8,17 | 8,19 | 2.159 | 64.685.002 |
| 15/6/2026 | 8,31 | 8,28 | -0,36% | 8,19 | 8,31 | 8,26 | 8,25 | 8,28 | 2.719 | 31.223.384 |
| 12/6/2026 | 8,23 | 8,31 | +0,85% | 8,21 | 8,31 | 8,25 | 8,27 | 8,31 | 904 | 9.123.974 |
| 11/6/2026 | 8,23 | 8,24 | +0,73% | 8,19 | 8,28 | 8,25 | 8,23 | 8,24 | 1.253 | 22.272.655 |
| 10/6/2026 | 8,20 | 8,18 | -0,37% | 8,15 | 8,25 | 8,20 | 8,17 | 8,18 | 3.154 | 34.735.276 |
| 9/6/2026 | 8,32 | 8,21 | -1,79% | 8,20 | 8,32 | 8,25 | 8,20 | 8,21 | 799 | 26.894.612 |
| 8/6/2026 | 8,34 | 8,36 | -0,24% | 8,30 | 8,47 | 8,35 | 8,30 | 8,36 | 3.560 | 54.625.373 |
| 5/6/2026 | 8,49 | 8,38 | -0,48% | 8,34 | 8,49 | 8,37 | 8,35 | 8,38 | 4.160 | 32.835.684 |
| 3/6/2026 | 8,44 | 8,42 | -0,82% | 8,35 | 8,52 | 8,44 | 8,40 | 8,42 | 1.206 | 25.088.917 |
| 2/6/2026 | 8,45 | 8,49 | +0,59% | 8,40 | 8,53 | 8,47 | 8,43 | 8,49 | 1.596 | 31.274.001 |
| 1/6/2026 | 8,33 | 8,44 | +0,84% | 8,33 | 8,44 | 8,37 | 8,40 | 8,44 | 1.708 | 30.945.797 |
| 29/5/2026 | 8,39 | 8,37 | +0,36% | 8,30 | 8,39 | 8,32 | 8,33 | 8,37 | 6.390 | 67.332.276 |
| 28/5/2026 | 8,38 | 8,34 | -0,48% | 8,30 | 8,41 | 8,37 | 8,31 | 8,34 | 521 | 23.507.067 |
| 27/5/2026 | 8,39 | 8,38 | -0,12% | 8,35 | 8,39 | 8,36 | 8,38 | 8,39 | 1.749 | 11.312.194 |
| 26/5/2026 | 8,39 | 8,39 | -0,12% | 8,35 | 8,41 | 8,37 | 8,35 | 8,39 | 2.095 | 19.015.260 |
| 25/5/2026 | 8,42 | 8,40 | -0,36% | 8,30 | 8,43 | 8,34 | 8,36 | 8,40 | 3.692 | 46.131.487 |
| 22/5/2026 | 8,35 | 8,43 | +0,96% | 8,33 | 8,43 | 8,36 | 8,42 | 8,43 | 2.955 | 25.855.841 |
| 21/5/2026 | 8,27 | 8,35 | +0,36% | 8,27 | 8,35 | 8,31 | 8,31 | 8,35 | 407 | 18.635.094 |
| 20/5/2026 | 8,23 | 8,32 | +0,73% | 8,23 | 8,32 | 8,27 | 8,27 | 8,32 | 419 | 19.254.608 |
| 19/5/2026 | 8,35 | 8,26 | -0,84% | 8,23 | 8,35 | 8,25 | 8,23 | 8,26 | 3.196 | 20.881.280 |
| 18/5/2026 | 8,34 | 8,33 | +0,48% | 8,23 | 8,34 | 8,28 | 8,33 | 8,34 | 5.478 | 83.209.701 |
| 15/5/2026 | 8,34 | 8,29 | -0,60% | 8,21 | 8,34 | 8,26 | 8,29 | 8,32 | 3.945 | 77.353.080 |
| 14/5/2026 | 8,32 | 8,34 | +0,24% | 8,32 | 8,37 | 8,34 | 8,33 | 8,34 | 2.994 | 14.382.052 |
| 13/5/2026 | 8,28 | 8,32 | +0,48% | 8,22 | 8,39 | 8,30 | 8,22 | 8,32 | 4.770 | 59.753.128 |
| 12/5/2026 | 8,27 | 8,28 | 0,00% | 8,18 | 8,29 | 8,24 | 8,25 | 8,28 | 4.605 | 79.338.252 |
| 11/5/2026 | 8,40 | 8,28 | -2,01% | 8,27 | 8,41 | 8,33 | 8,28 | 8,29 | 5.454 | 58.578.396 |
| 8/5/2026 | 8,47 | 8,45 | 0,00% | 8,43 | 8,48 | 8,44 | 8,44 | 8,45 | 3.264 | 31.605.561 |
| 7/5/2026 | 8,48 | 8,45 | -0,24% | 8,44 | 8,54 | 8,48 | 8,44 | 8,45 | 5.317 | 48.749.957 |
| 6/5/2026 | 8,41 | 8,47 | +0,59% | 8,41 | 8,47 | 8,43 | 8,43 | 8,47 | 614 | 19.820.741 |
| 5/5/2026 | 8,39 | 8,42 | 0,00% | 8,39 | 8,47 | 8,41 | 8,40 | 8,42 | 717 | 19.405.317 |
| 4/5/2026 | 8,51 | 8,42 | -1,06% | 8,40 | 8,51 | 8,43 | 8,40 | 8,42 | 8.631 | 88.652.947 |
| 30/4/2026 | 8,48 | 8,51 | +0,83% | 8,43 | 8,53 | 8,48 | 8,50 | 8,51 | 1.469 | 35.832.733 |
| 29/4/2026 | 8,58 | 8,44 | -1,06% | 8,42 | 8,58 | 8,46 | 8,44 | 8,48 | 5.199 | 78.256.327 |
| 28/4/2026 | 8,57 | 8,53 | 0,00% | 8,50 | 8,57 | 8,53 | 8,53 | 8,55 | 3.127 | 31.212.985 |
| 27/4/2026 | 8,60 | 8,53 | -0,81% | 8,53 | 8,64 | 8,57 | 8,53 | 8,56 | 2.724 | 47.864.033 |
| 24/4/2026 | 8,62 | 8,60 | 0,00% | 8,54 | 8,64 | 8,60 | 8,58 | 8,60 | 1.738 | 34.859.578 |
| 23/4/2026 | 8,70 | 8,60 | -0,81% | 8,53 | 8,70 | 8,64 | 8,55 | 8,60 | 3.899 | 45.233.031 |
| 22/4/2026 | 8,60 | 8,67 | +0,81% | 8,56 | 8,72 | 8,64 | 8,67 | 8,70 | 4.883 | 69.758.831 |
| 20/4/2026 | 8,60 | 8,60 | +0,82% | 8,50 | 8,61 | 8,56 | 8,59 | 8,60 | 2.235 | 34.829.817 |
| 17/4/2026 | 8,55 | 8,53 | +0,71% | 8,50 | 8,57 | 8,53 | 8,53 | 8,54 | 1.379 | 33.722.387 |
| 16/4/2026 | 8,47 | 8,47 | 0,00% | 8,45 | 8,53 | 8,49 | 8,47 | 8,48 | 1.402 | 35.649.588 |
| 15/4/2026 | 8,51 | 8,47 | +0,47% | 8,44 | 8,51 | 8,46 | 8,46 | 8,47 | 2.788 | 52.426.408 |
| 14/4/2026 | 8,39 | 8,43 | +0,60% | 8,36 | 8,44 | 8,40 | 8,40 | 8,43 | 3.526 | 15.676.025 |
| 13/4/2026 | 8,32 | 8,38 | +0,84% | 8,31 | 8,40 | 8,36 | 8,37 | 8,38 | 3.855 | 114.198.513 |
| 10/4/2026 | 8,33 | 8,31 | +0,12% | 8,30 | 8,36 | 8,33 | 8,31 | 8,32 | 3.655 | 64.961.683 |
| 9/4/2026 | 8,47 | 8,30 | -2,47% | 8,29 | 8,47 | 8,35 | 8,29 | 8,30 | 1.328 | 78.338.399 |
| 8/4/2026 | 8,43 | 8,51 | +0,47% | 8,43 | 8,57 | 8,52 | 8,51 | 8,57 | 990 | 54.539.465 |
| 7/4/2026 | 8,52 | 8,47 | -0,24% | 8,40 | 8,56 | 8,47 | 8,43 | 8,47 | 4.069 | 128.834.814 |
| 6/4/2026 | 8,63 | 8,49 | -1,62% | 8,49 | 8,67 | 8,54 | 8,49 | 8,53 | 3.543 | 94.784.849 |
| 2/4/2026 | 8,68 | 8,63 | -0,92% | 8,58 | 8,71 | 8,63 | 8,62 | 8,63 | 4.691 | 44.842.645 |
| 1/4/2026 | 8,64 | 8,71 | +1,16% | 8,55 | 8,72 | 8,61 | 8,61 | 8,71 | 3.362 | 55.792.816 |
| 31/3/2026 | 8,57 | 8,61 | +0,70% | 8,51 | 8,70 | 8,59 | 8,61 | 8,68 | 3.396 | 69.704.022 |
| 30/3/2026 | 8,36 | 8,55 | +3,01% | 8,32 | 8,57 | 8,45 | 8,55 | 8,56 | 6.342 | 104.040.839 |
| 27/3/2026 | 8,39 | 8,30 | -0,84% | 8,25 | 8,50 | 8,33 | 8,30 | 8,31 | 2.339 | 118.550.875 |
| 26/3/2026 | 8,38 | 8,37 | -0,12% | 8,34 | 8,41 | 8,37 | 8,37 | 8,39 | 1.613 | 61.235.258 |
| 25/3/2026 | 8,43 | 8,38 | -0,71% | 8,37 | 8,45 | 8,40 | 8,38 | 8,39 | 1.068 | 57.884.097 |
| 24/3/2026 | 8,45 | 8,44 | -0,35% | 8,36 | 8,46 | 8,42 | 8,39 | 8,44 | 1.573 | 47.240.739 |
| 23/3/2026 | 8,46 | 8,47 | +0,24% | 8,37 | 8,47 | 8,43 | 8,45 | 8,47 | 4.772 | 81.014.379 |
| 20/3/2026 | 8,38 | 8,45 | +0,96% | 8,33 | 8,48 | 8,41 | 8,42 | 8,45 | 3.956 | 55.495.134 |
| 19/3/2026 | 8,46 | 8,37 | -1,06% | 8,36 | 8,46 | 8,39 | 8,37 | 8,41 | 2.039 | 47.907.625 |
| 18/3/2026 | 8,49 | 8,46 | -0,12% | 8,40 | 8,49 | 8,46 | 8,45 | 8,49 | 3.724 | 58.824.093 |
| 17/3/2026 | 8,50 | 8,47 | -0,35% | 8,40 | 8,50 | 8,46 | 8,43 | 8,47 | 4.043 | 57.684.662 |
| 16/3/2026 | 8,58 | 8,50 | -0,58% | 8,45 | 8,60 | 8,50 | 8,50 | 8,53 | 3.084 | 42.650.792 |
| 13/3/2026 | 8,52 | 8,55 | +0,71% | 8,45 | 8,56 | 8,52 | 8,52 | 8,55 | 4.152 | 50.315.726 |
| 12/3/2026 | 8,53 | 8,49 | -0,47% | 8,47 | 8,53 | 8,49 | 8,48 | 8,49 | 554 | 32.389.818 |
| 11/3/2026 | 8,56 | 8,53 | -0,23% | 8,49 | 8,58 | 8,52 | 8,50 | 8,53 | 751 | 32.121.429 |
| 10/3/2026 | 8,55 | 8,55 | 0,00% | 8,49 | 8,61 | 8,53 | 8,53 | 8,55 | 1.437 | 51.822.433 |
| 9/3/2026 | 8,62 | 8,55 | -1,61% | 8,49 | 8,62 | 8,53 | 8,54 | 8,55 | 1.010 | 59.501.010 |
| 6/3/2026 | 8,74 | 8,69 | -0,46% | 8,68 | 8,76 | 8,72 | 8,70 | 8,72 | 4.145 | 43.932.077 |
| 5/3/2026 | 8,81 | 8,73 | -0,91% | 8,69 | 8,81 | 8,74 | 8,73 | 8,74 | 1.125 | 23.433.759 |