FII SPX SYN Multiestrategia (SPXS11)

SPXS11
🏛️ 브라질 →
8.60
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 7.84 7.90 7.79 7.90 0.1M
2023-12-27 7.80 7.90 7.78 7.84 0.2M
2023-12-26 7.69 7.84 7.66 7.77 0.2M
2023-12-22 7.59 7.69 7.44 7.69 0.1M
2023-12-21 7.48 7.60 7.48 7.60 0.0M
2023-12-20 7.60 7.60 7.42 7.48 0.1M
2023-12-19 7.53 7.55 7.40 7.53 0.0M
2023-12-18 7.38 7.58 7.38 7.54 0.1M
2023-12-15 7.36 7.49 7.28 7.37 0.1M
2023-12-14 7.36 7.44 7.26 7.36 0.1M
2023-12-13 7.30 7.40 7.30 7.33 0.0M
2023-12-12 7.42 7.47 7.34 7.34 0.0M
2023-12-11 7.48 7.52 7.36 7.36 0.0M
2023-12-08 7.39 7.49 7.28 7.44 0.0M
2023-12-07 7.36 7.45 7.34 7.36 0.1M
2023-12-06 7.31 7.43 7.27 7.37 0.1M
2023-12-05 7.42 7.50 7.30 7.31 0.1M
2023-12-04 7.47 7.47 7.25 7.38 0.0M
2023-12-01 7.53 7.53 7.19 7.32 0.1M
2023-11-30 7.53 7.56 7.23 7.53 0.4M
2023-11-29 7.55 7.81 7.42 7.48 0.2M
2023-11-28 7.66 7.69 7.51 7.54 0.1M
2023-11-27 7.66 7.66 7.53 7.66 0.1M
2023-11-24 7.63 7.66 7.56 7.66 0.0M
2023-11-23 7.62 7.67 7.57 7.63 0.0M
2023-11-22 7.60 7.72 7.58 7.59 0.0M
2023-11-21 7.70 7.71 7.58 7.59 0.1M
2023-11-20 7.67 7.72 7.62 7.65 0.0M
2023-11-17 7.66 7.73 7.58 7.67 0.1M
2023-11-16 7.70 7.71 7.62 7.66 0.0M
2023-11-14 7.69 7.69 7.58 7.66 0.0M
2023-11-13 7.71 7.71 7.30 7.64 0.1M
2023-11-10 7.58 7.68 7.53 7.62 0.1M
2023-11-09 7.67 7.71 7.33 7.62 0.1M
2023-11-08 7.82 7.82 7.61 7.66 0.0M
2023-11-07 7.71 7.81 7.67 7.81 0.0M
2023-11-06 7.67 7.83 7.59 7.73 0.1M
2023-11-03 7.54 7.72 7.50 7.57 0.1M
2023-11-01 7.68 7.68 7.49 7.58 0.1M
2023-10-31 7.68 7.72 7.45 7.68 0.1M
2023-10-30 7.69 7.69 7.57 7.58 0.0M
2023-10-27 7.76 7.79 7.58 7.58 0.1M
2023-10-26 7.70 7.79 7.67 7.76 0.0M
2023-10-25 7.89 7.91 7.62 7.69 0.1M
2023-10-24 7.87 7.89 7.71 7.89 0.0M
2023-10-23 8.06 8.06 7.71 7.84 0.0M
2023-10-20 7.70 7.77 7.67 7.69 0.1M
2023-10-19 7.79 7.79 7.70 7.70 0.0M
2023-10-18 7.84 7.84 7.71 7.71 0.0M
2023-10-17 7.77 7.91 7.77 7.77 0.1M
2023-10-16 7.79 7.85 7.71 7.83 0.0M
2023-10-13 7.73 7.77 7.70 7.75 0.0M
2023-10-11 7.91 7.91 7.69 7.71 0.1M
2023-10-10 7.83 7.87 7.83 7.85 0.0M
2023-10-09 7.89 7.90 7.82 7.87 0.0M
2023-10-06 7.78 7.89 7.70 7.89 0.0M
2023-10-05 7.64 7.82 7.58 7.78 0.3M
2023-10-04 7.54 7.65 7.53 7.65 0.0M
2023-10-03 7.65 7.65 7.56 7.60 0.0M
2023-10-02 7.63 7.67 7.51 7.65 0.1M
2023-09-29 7.68 7.68 7.58 7.65 0.1M
2023-09-28 7.81 7.81 7.62 7.68 0.1M
2023-09-27 7.97 7.97 7.72 7.81 0.0M
2023-09-26 7.95 7.95 7.84 7.90 0.1M
2023-09-25 8.10 8.10 7.90 7.90 0.0M
2023-09-22 7.98 8.08 7.98 8.04 0.0M
2023-09-21 8.02 8.04 7.99 8.00 0.0M
2023-09-20 8.11 8.11 7.98 7.98 0.0M
2023-09-19 8.04 8.09 7.98 8.03 0.0M
2023-09-18 8.15 8.15 8.02 8.04 0.0M
2023-09-15 8.07 8.14 8.01 8.14 0.1M
2023-09-14 8.02 8.10 8.02 8.06 0.0M
2023-09-13 8.16 8.26 8.06 8.06 0.1M
2023-09-12 8.19 8.26 8.06 8.26 0.2M
2023-09-11 8.22 8.22 8.14 8.18 0.1M
2023-09-09 100.85 100.85 100.85 100.85 0.0M
2023-09-08 8.20 8.20 8.06 8.14 0.1M
2023-09-06 7.94 8.16 7.92 8.12 0.1M
2023-09-05 7.92 7.95 7.86 7.95 0.2M
2023-09-04 7.95 7.95 7.86 7.93 0.1M
2023-09-02 99.45 99.45 99.45 99.45 0.0M
2023-09-01 7.91 7.92 7.83 7.92 0.1M
2023-08-31 7.85 7.92 7.80 7.92 0.1M
2023-08-30 7.88 7.88 7.73 7.80 0.0M
2023-08-29 7.88 7.88 7.78 7.78 0.1M
2023-08-28 7.88 7.88 7.82 7.88 0.0M
2023-08-25 7.75 7.88 7.72 7.88 0.0M
2023-08-24 7.76 7.76 7.69 7.73 0.0M
2023-08-23 7.84 7.84 7.72 7.73 0.0M
2023-08-22 7.88 7.88 7.73 7.84 0.1M
2023-08-21 7.83 7.84 7.72 7.84 0.0M
2023-08-18 7.73 7.73 7.70 7.72 0.0M
2023-08-17 7.64 7.77 7.64 7.73 0.0M
2023-08-16 7.95 7.95 7.59 7.63 0.1M
2023-08-15 7.87 7.92 7.80 7.92 0.0M
2023-08-14 7.87 7.87 7.72 7.87 0.0M
2023-08-11 7.88 7.90 7.76 7.76 0.0M
2023-08-10 7.96 7.96 7.76 7.87 0.0M
2023-08-09 7.86 7.96 7.74 7.88 0.1M
2023-08-08 7.72 7.72 7.68 7.72 0.0M
2023-08-07 7.62 7.62 7.59 7.62 0.1M
2023-08-04 7.62 7.62 7.53 7.62 0.0M
2023-08-03 7.61 7.62 7.52 7.58 0.0M
2023-08-02 7.47 7.51 7.43 7.51 0.0M
2023-08-01 7.57 7.60 7.43 7.43 0.1M
2023-07-31 7.62 7.62 7.49 7.62 0.1M
2023-07-28 7.47 7.62 7.41 7.59 0.2M
2023-07-27 7.47 7.47 7.35 7.39 0.1M
2023-07-26 7.47 7.47 7.35 7.47 0.1M
2023-07-25 7.45 7.47 7.44 7.47 0.1M
2023-07-24 7.47 7.47 7.43 7.47 0.1M
2023-07-21 7.46 7.47 7.43 7.47 0.1M
2023-07-20 7.47 7.63 7.43 7.44 0.1M
2023-07-19 7.47 7.47 7.43 7.47 0.1M
2023-07-18 7.46 7.47 7.40 7.47 0.1M
2023-07-17 7.47 7.47 7.33 7.47 0.1M
2023-07-14 7.47 7.47 7.40 7.43 0.0M
2023-07-13 7.43 7.43 7.31 7.41 0.1M
2023-07-12 7.42 7.43 7.39 7.42 0.1M
2023-07-11 7.42 7.42 7.37 7.42 0.0M
2023-07-10 7.47 7.49 7.35 7.42 0.0M
2023-07-07 7.37 7.37 7.28 7.37 0.1M
2023-07-06 7.37 7.37 7.25 7.31 0.1M
2023-07-05 7.37 7.37 7.31 7.37 0.0M
2023-07-04 7.31 7.37 7.24 7.37 0.0M
2023-07-03 7.31 7.31 7.24 7.31 0.0M
2023-06-30 7.30 7.37 7.22 7.31 0.0M
2023-06-29 7.26 7.26 7.20 7.26 0.0M
2023-06-28 7.22 7.30 7.17 7.26 0.0M
2023-06-27 7.14 7.24 7.14 7.18 0.0M
2023-06-26 7.12 7.25 7.12 7.14 0.0M
2023-06-23 7.23 7.31 7.10 7.10 0.1M
2023-06-22 7.31 7.37 7.22 7.27 0.0M
2023-06-21 7.31 7.37 7.26 7.31 0.0M
2023-06-20 7.16 7.37 7.16 7.31 0.0M
2023-06-19 7.06 7.22 7.06 7.16 0.0M
2023-06-16 6.99 7.10 6.95 7.02 0.1M
2023-06-15 7.26 7.30 6.93 6.99 0.1M
2023-06-14 7.37 7.37 7.18 7.18 0.0M
2023-06-13 7.37 7.37 7.30 7.37 0.0M
2023-06-12 7.37 7.37 7.28 7.37 0.0M
2023-06-09 7.29 7.37 7.14 7.35 0.0M
2023-06-07 7.04 7.28 7.04 7.28 0.4M
2023-06-06 7.03 7.09 7.02 7.09 0.0M
2023-06-05 7.03 7.03 6.96 7.02 0.0M
2023-06-02 7.03 7.03 6.89 7.01 0.0M
2023-06-01 6.90 7.04 6.90 7.03 0.0M
2023-05-31 6.94 6.94 6.80 6.90 0.0M
2023-05-30 6.71 7.02 6.65 6.97 0.1M
2023-05-29 6.63 6.71 6.63 6.64 0.0M
2023-05-26 6.75 6.75 6.62 6.71 0.0M
2023-05-25 6.67 6.75 6.67 6.74 0.0M
2023-05-24 6.61 6.75 6.61 6.75 0.0M
2023-05-23 6.61 6.61 6.48 6.61 0.1M
2023-05-22 6.55 6.65 6.55 6.61 0.0M
2023-05-19 6.55 6.55 6.52 6.55 0.0M
2023-05-18 6.38 6.67 6.38 6.55 0.1M
2023-05-17 6.46 6.46 6.30 6.44 0.0M
2023-05-16 6.36 6.46 6.34 6.46 0.0M
2023-05-15 6.31 6.44 6.25 6.44 0.1M
2023-05-12 6.21 6.31 6.21 6.31 0.0M
2023-05-11 6.21 6.30 6.15 6.17 0.0M
2023-05-10 6.13 6.25 6.13 6.21 0.1M
2023-05-09 6.17 6.17 6.10 6.13 0.0M
2023-05-08 6.15 6.21 6.08 6.14 0.0M
2023-05-06 81.25 81.25 81.25 81.25 0.0M
2023-05-05 6.13 6.15 6.09 6.15 0.0M
2023-05-04 6.09 6.09 6.06 6.09 0.0M
2023-05-03 6.05 6.09 6.05 6.06 0.0M
2023-05-02 6.28 6.28 6.04 6.05 0.0M
2023-04-28 6.14 6.20 6.02 6.20 0.1M
2023-04-27 6.21 6.21 5.95 6.14 0.1M
2023-04-26 6.23 6.24 6.13 6.13 0.0M
2023-04-25 6.28 6.28 6.21 6.23 0.0M
2023-04-24 6.28 6.28 6.21 6.27 0.0M
2023-04-20 6.28 6.28 6.13 6.21 0.0M
2023-04-19 6.27 6.28 6.23 6.28 0.0M
2023-04-18 6.20 6.27 6.11 6.27 0.0M
2023-04-17 6.05 6.20 6.04 6.19 0.0M
2023-04-14 5.92 6.02 5.92 6.00 0.1M
2023-04-13 5.93 5.95 5.90 5.90 0.0M
2023-04-12 5.84 5.94 5.84 5.93 0.0M
2023-04-11 5.81 5.90 5.81 5.84 0.0M
2023-04-10 5.81 5.81 5.72 5.81 0.0M
2023-04-06 5.83 5.83 5.76 5.81 0.0M
2023-04-05 5.83 5.83 5.83 5.83 0.0M
2023-04-04 5.90 5.90 5.79 5.83 0.0M
2023-04-03 5.90 5.94 5.61 5.76 0.1M
2023-03-31 5.95 6.04 5.87 5.90 0.0M
2023-03-30 5.99 5.99 5.89 5.94 0.0M
2023-03-29 5.90 5.95 5.88 5.93 0.0M
2023-03-28 6.05 6.05 5.87 5.88 0.1M
2023-03-27 5.99 6.05 5.99 6.05 0.0M
2023-03-24 5.98 6.05 5.95 5.99 0.0M
2023-03-23 6.03 6.05 5.98 5.98 0.0M
2023-03-22 6.13 6.13 6.01 6.03 0.0M
2023-03-21 6.25 6.25 6.05 6.13 0.0M
2023-03-20 6.25 6.25 5.98 6.25 0.0M
2023-03-17 6.16 6.25 6.10 6.25 0.0M
2023-03-16 6.15 6.16 5.98 6.16 0.0M
2023-03-15 6.05 6.13 5.90 6.13 0.2M
2023-03-14 6.04 6.05 5.94 6.05 0.0M
2023-03-13 6.00 6.01 5.84 5.92 0.0M
2023-03-10 6.00 6.00 5.92 6.00 0.0M
2023-03-09 5.96 6.01 5.96 6.00 0.0M
2023-03-08 6.04 6.04 5.90 5.96 0.0M
2023-03-07 5.98 5.98 5.78 5.96 0.0M
2023-03-06 5.91 5.98 5.90 5.98 0.0M
2023-03-03 6.05 6.05 5.84 5.87 0.0M
2023-03-02 5.84 6.05 5.84 5.94 0.0M
2023-03-01 6.06 6.06 5.78 5.84 0.0M
2023-02-28 5.87 6.06 5.73 6.06 0.1M
2023-02-27 5.76 5.87 5.73 5.87 0.0M
2023-02-24 5.87 5.87 5.70 5.73 0.0M
2023-02-23 5.93 6.02 5.77 5.84 0.0M
2023-02-22 5.98 6.02 5.91 5.91 0.0M
2023-02-17 5.98 5.98 5.84 5.98 0.0M
2023-02-16 6.20 6.22 5.84 5.98 0.0M
2023-02-15 5.92 6.20 5.91 6.20 0.0M
2023-02-14 5.80 6.06 5.73 5.84 0.0M
2023-02-13 5.97 5.97 5.69 5.69 0.0M
2023-02-10 5.92 5.98 5.86 5.94 0.0M
2023-02-09 5.95 5.96 5.79 5.88 0.0M
2023-02-08 6.02 6.05 5.87 5.88 0.0M
2023-02-07 6.06 6.11 6.03 6.03 0.0M
2023-02-06 6.21 6.21 6.06 6.06 0.0M
2023-02-03 6.07 6.28 6.07 6.28 0.0M
2023-02-02 6.21 6.21 6.04 6.21 0.0M
2023-02-01 6.21 6.21 6.06 6.21 0.0M
2023-01-31 6.22 6.22 6.05 6.21 0.0M
2023-01-30 6.36 6.36 6.17 6.17 0.0M
2023-01-27 6.32 6.39 6.14 6.28 0.0M
2023-01-26 6.45 6.45 5.99 6.39 0.1M
2023-01-25 6.21 6.58 5.85 6.43 0.1M
2023-01-24 5.99 6.21 5.92 6.21 0.0M
2023-01-23 5.85 5.99 5.78 5.99 0.0M
2023-01-20 5.83 5.95 5.83 5.95 0.0M
2023-01-19 5.92 5.92 5.82 5.83 0.0M
2023-01-18 6.19 6.19 5.81 5.83 0.1M
2023-01-17 6.35 6.35 5.74 5.89 0.1M
2023-01-16 6.39 6.39 6.00 6.05 0.0M
2023-01-13 6.35 6.39 6.14 6.21 0.0M
2023-01-12 6.43 6.46 6.29 6.29 0.0M
2023-01-11 6.50 6.50 6.30 6.37 0.0M
2023-01-10 6.91 6.91 6.36 6.36 0.0M
2023-01-09 6.58 6.65 6.44 6.44 0.0M
2023-01-06 6.60 6.67 6.46 6.64 0.0M
2023-01-05 7.11 7.11 6.60 6.60 0.0M
2023-01-04 6.86 6.86 6.75 6.82 0.0M
2023-01-03 6.71 6.86 6.71 6.86 0.0M
2023-01-02 6.86 6.86 6.60 6.82 0.0M