Cotação atual, histórico e gráfico do papel: SPTW11

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 SPTW11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/07/2022	0,21%	0,09	42,59	42,50	42,25	43,60	282K	959
01/07/2022	-1,05%	-0,45	42,50	42,95	42,00	43,45	170K	732
30/06/2022	-1,01%	-0,44	42,95	43,39	42,41	43,45	218K	785
29/06/2022	0,05%	0,02	43,39	43,37	43,00	43,44	125K	542
28/06/2022	-0,89%	-0,39	43,37	43,76	43,31	43,98	156K	741
27/06/2022	-0,16%	-0,07	43,76	44,00	43,43	44,00	145K	778
24/06/2022	1,32%	0,57	43,83	43,40	43,08	43,90	127K	787
23/06/2022	0,56%	0,24	43,26	43,02	43,00	43,70	116K	620
22/06/2022	-2,45%	-1,08	43,02	44,10	42,48	44,25	305K	1.032
21/06/2022	0,78%	0,34	44,10	43,77	43,51	44,19	123K	637
20/06/2022	1,74%	0,75	43,76	43,01	43,01	43,80	178K	809

17/06/2022	-0,39%	-0,17	43,01	43,20	42,80	43,49	224K	2.195
15/06/2022	0,16%	0,07	43,18	43,20	43,09	43,30	147K	2.060
14/06/2022	-0,39%	-0,17	43,11	43,30	42,50	43,74	176K	1.150
13/06/2022	-1,19%	-0,52	43,28	43,80	43,10	44,25	156K	779
10/06/2022	-0,21%	-0,09	43,80	43,89	43,47	44,50	309K	741
09/06/2022	0,67%	0,29	43,89	43,60	43,60	44,04	163K	676
08/06/2022	0,14%	0,06	43,60	43,52	43,47	43,80	197K	807
07/06/2022	0,00%	0,00	43,54	43,54	43,50	43,99	154K	834
06/06/2022	0,09%	0,04	43,54	43,50	43,40	43,68	228K	762
03/06/2022	-1,32%	-0,58	43,50	44,08	43,35	44,08	203K	868
02/06/2022	0,96%	0,42	44,08	43,66	43,27	44,08	257K	675
01/06/2022	-0,27%	-0,12	43,66	43,51	43,00	43,99	196K	636
31/05/2022	-0,25%	-0,11	43,78	44,00	43,51	44,08	189K	769
30/05/2022	0,16%	0,07	43,89	43,82	43,51	44,07	191K	799
27/05/2022	0,25%	0,11	43,82	43,71	43,53	44,10	176K	867
26/05/2022	-0,66%	-0,29	43,71	44,02	43,67	44,52	152K	684
25/05/2022	-0,43%	-0,19	44,00	44,30	43,51	44,50	293K	742
24/05/2022	0,25%	0,11	44,19	43,85	43,63	44,20	151K	550
23/05/2022	1,85%	0,80	44,08	43,30	43,24	44,08	159K	761
20/05/2022	-0,02%	-0,01	43,28	43,30	42,58	43,30	101K	430
19/05/2022	0,49%	0,21	43,29	43,08	42,49	43,44	108K	485
18/05/2022	0,65%	0,28	43,08	43,38	42,45	43,38	116K	636
17/05/2022	0,07%	0,03	42,80	42,77	42,76	43,46	187K	1.678
16/05/2022	0,23%	0,10	42,77	42,67	42,50	42,94	153K	676
13/05/2022	0,40%	0,17	42,67	42,50	42,05	42,90	141K	667
12/05/2022	-0,70%	-0,30	42,50	42,92	42,00	42,92	128K	752
11/05/2022	0,09%	0,04	42,80	42,76	42,60	42,97	160K	1.162
10/05/2022	0,61%	0,26	42,76	42,74	42,46	43,10	86K	552
09/05/2022	-1,02%	-0,44	42,50	43,36	42,49	43,36	159K	599
06/05/2022	0,09%	0,04	42,94	42,91	42,90	43,42	122K	540
05/05/2022	-0,67%	-0,29	42,90	43,19	42,80	43,19	144K	566
04/05/2022	-0,62%	-0,27	43,19	43,46	43,00	43,46	147K	477
03/05/2022	-2,23%	-0,99	43,46	44,01	43,20	44,50	144K	424
02/05/2022	0,36%	0,16	44,45	44,00	43,89	44,55	189K	391
29/04/2022	0,66%	0,29	44,29	44,09	43,90	44,50	139K	396
28/04/2022	0,71%	0,31	44,00	43,87	43,68	44,15	122K	325
27/04/2022	-0,30%	-0,13	43,69	43,40	43,40	43,88	129K	305
26/04/2022	0,37%	0,16	43,82	43,75	43,75	43,88	98K	214
25/04/2022	-0,50%	-0,22	43,66	43,88	43,63	43,88	111K	355
22/04/2022	-0,43%	-0,19	43,88	44,08	43,53	44,10	255K	434
20/04/2022	0,20%	0,09	44,07	43,99	43,40	44,21	109K	256
19/04/2022	0,71%	0,31	43,98	43,89	43,60	44,00	151K	329
18/04/2022	0,23%	0,10	43,67	43,57	43,50	44,10	121K	328
14/04/2022	-0,50%	-0,22	43,57	43,80	43,50	43,89	136K	391
13/04/2022	0,02%	0,01	43,79	43,78	43,32	43,89	156K	294
12/04/2022	1,09%	0,47	43,78	43,31	43,13	43,80	216K	421
11/04/2022	-1,12%	-0,49	43,31	43,80	43,06	44,40	408K	2.293
08/04/2022	-1,20%	-0,53	43,80	44,40	43,72	44,41	218K	514
07/04/2022	1,40%	0,61	44,33	43,90	43,81	44,52	186K	400
06/04/2022	-2,04%	-0,91	43,72	44,70	43,51	44,70	407K	2.397
05/04/2022	0,13%	0,06	44,63	44,59	44,59	44,70	75K	207
04/04/2022	-0,31%	-0,14	44,57	44,71	44,45	44,71	242K	353
01/04/2022	-0,62%	-0,28	44,71	45,00	44,11	45,00	207K	376
31/03/2022	0,56%	0,25	44,99	44,75	43,99	45,00	171K	309
30/03/2022	0,18%	0,08	44,74	44,66	44,21	44,74	154K	273
29/03/2022	0,74%	0,33	44,66	44,24	44,24	44,80	89K	236
28/03/2022	-1,05%	-0,47	44,33	44,80	44,00	44,92	186K	400
25/03/2022	0,00%	0,00	44,80	44,89	44,79	44,99	134K	294
24/03/2022	1,06%	0,47	44,80	44,33	44,29	44,90	293K	423
23/03/2022	0,75%	0,33	44,33	44,00	43,92	44,48	127K	332
22/03/2022	1,01%	0,44	44,00	43,89	43,59	44,00	152K	351
21/03/2022	-0,80%	-0,35	43,56	43,91	43,15	43,99	168K	490
18/03/2022	-0,02%	-0,01	43,91	43,92	43,07	43,92	137K	250
17/03/2022	0,05%	0,02	43,92	43,95	43,00	44,01	177K	360
16/03/2022	-0,54%	-0,24	43,90	44,15	43,90	44,60	108K	898
15/03/2022	0,11%	0,05	44,14	44,09	43,72	44,59	161K	824
14/03/2022	0,34%	0,15	44,09	43,93	43,01	44,10	164K	341
11/03/2022	0,16%	0,07	43,94	44,00	43,75	44,19	65K	198
10/03/2022	0,37%	0,16	43,87	43,85	43,65	43,98	117K	262
09/03/2022	-0,55%	-0,24	43,71	43,94	43,60	44,10	159K	297
08/03/2022	-0,11%	-0,05	43,95	44,00	43,61	44,20	141K	373
07/03/2022	-1,46%	-0,65	44,00	44,64	43,80	44,64	160K	357
04/03/2022	1,06%	0,47	44,65	44,24	44,18	44,80	60K	205
03/03/2022	0,57%	0,25	44,18	43,93	43,93	44,35	99K	280
02/03/2022	-0,36%	-0,16	43,93	44,01	43,68	44,90	103K	247
25/02/2022	0,94%	0,41	44,09	43,68	43,68	44,10	111K	241
24/02/2022	-1,04%	-0,46	43,68	44,13	43,68	44,14	113K	382
23/02/2022	-0,41%	-0,18	44,14	44,33	43,81	44,70	69K	412
22/02/2022	0,27%	0,12	44,32	44,81	44,32	44,86	125K	304
21/02/2022	-0,63%	-0,28	44,20	44,49	43,14	45,08	397K	763
18/02/2022	0,00%	0,00	44,48	44,50	44,11	44,94	261K	472
17/02/2022	0,59%	0,26	44,48	44,79	44,22	44,84	118K	304
16/02/2022	0,27%	0,12	44,22	44,10	44,10	44,68	190K	310
15/02/2022	-0,56%	-0,25	44,10	44,35	44,05	44,99	188K	394
14/02/2022	-0,34%	-0,15	44,35	44,45	44,06	44,99	191K	408
11/02/2022	-0,56%	-0,25	44,50	44,75	44,30	45,10	180K	288
10/02/2022	0,58%	0,26	44,75	44,55	44,30	44,76	163K	217
09/02/2022	-0,22%	-0,10	44,49	44,59	44,30	44,69	159K	251
08/02/2022	-0,80%	-0,36	44,59	44,90	44,39	44,90	110K	343
07/02/2022	-0,33%	-0,15	44,95	45,10	44,33	45,10	179K	468
04/02/2022	0,33%	0,15	45,10	45,00	44,95	45,20	84K	238
03/02/2022	-0,99%	-0,45	44,95	45,40	44,90	45,72	158K	327
02/02/2022	-0,15%	-0,07	45,40	45,49	44,00	45,50	210K	352
01/02/2022	0,35%	0,16	45,47	45,30	44,50	45,80	220K	330
31/01/2022	-0,46%	-0,21	45,31	45,53	45,27	45,68	168K	298
28/01/2022	0,42%	0,19	45,52	45,33	45,00	45,69	94K	292
27/01/2022	0,29%	0,13	45,33	45,22	45,22	45,50	69K	219
26/01/2022	0,44%	0,20	45,20	45,00	44,28	45,40	139K	391
25/01/2022	-0,92%	-0,42	45,00	45,42	45,00	45,99	171K	1.251
24/01/2022	-0,66%	-0,30	45,42	45,72	45,35	46,00	70K	341
21/01/2022	-0,54%	-0,25	45,72	45,96	45,17	45,97	163K	381
20/01/2022	0,83%	0,38	45,97	45,59	45,59	46,50	184K	303
19/01/2022	1,04%	0,47	45,59	45,12	45,00	45,70	100K	326
18/01/2022	-0,40%	-0,18	45,12	45,30	45,00	45,30	175K	340
17/01/2022	0,09%	0,04	45,30	45,26	44,92	45,80	162K	403
14/01/2022	0,78%	0,35	45,26	44,90	44,90	45,50	112K	379
13/01/2022	-0,04%	-0,02	44,91	44,26	44,00	45,00	149K	338
12/01/2022	0,51%	0,23	44,93	44,70	43,75	44,94	172K	410
11/01/2022	0,68%	0,30	44,70	44,94	44,39	44,99	93K	395
10/01/2022	-0,22%	-0,10	44,40	44,60	43,77	45,00	154K	532
07/01/2022	-1,11%	-0,50	44,50	45,00	43,71	45,49	196K	493
06/01/2022	0,72%	0,32	45,00	44,88	44,69	45,49	73K	237
05/01/2022	0,02%	0,01	44,68	45,25	44,67	45,80	92K	225
04/01/2022	1,89%	0,83	44,67	44,30	43,98	45,87	127K	445
03/01/2022	-5,72%	-2,66	43,84	46,50	43,75	46,55	315K	1.097
30/12/2021	1,31%	0,60	46,50	45,91	45,91	46,99	183K	304
29/12/2021	-0,61%	-0,28	45,90	46,18	45,35	46,95	194K	411
28/12/2021	1,49%	0,68	46,18	45,50	45,50	46,99	303K	518
27/12/2021	-1,07%	-0,49	45,50	46,10	44,45	46,11	174K	465
23/12/2021	2,20%	0,99	45,99	45,00	45,00	45,99	178K	391
22/12/2021	5,14%	2,20	45,00	42,80	42,80	45,00	177K	390
21/12/2021	2,66%	1,11	42,80	42,18	41,70	43,41	202K	438
20/12/2021	-	-	41,69	41,50	41,08	42,40	273K	519

Date,Open,High,Low,Close,Volume
04-Jul-22,42.50,43.60,42.25,42.59,282208
01-Jul-22,42.95,43.45,42.00,42.50,170056
30-Jun-22,43.39,43.45,42.41,42.95,218423
29-Jun-22,43.37,43.44,43.00,43.39,124723
28-Jun-22,43.76,43.98,43.31,43.37,155506
27-Jun-22,44.00,44.00,43.43,43.76,144718
24-Jun-22,43.40,43.90,43.08,43.83,126746
23-Jun-22,43.02,43.70,43.00,43.26,116344
22-Jun-22,44.10,44.25,42.48,43.02,304755
21-Jun-22,43.77,44.19,43.51,44.10,123184
20-Jun-22,43.01,43.80,43.01,43.76,178171
17-Jun-22,43.20,43.49,42.80,43.01,223829
15-Jun-22,43.20,43.30,43.09,43.18,147336
14-Jun-22,43.30,43.74,42.50,43.11,176436
13-Jun-22,43.80,44.25,43.10,43.28,156457
10-Jun-22,43.89,44.50,43.47,43.80,308728
09-Jun-22,43.60,44.04,43.60,43.89,163239
08-Jun-22,43.52,43.80,43.47,43.60,196690
07-Jun-22,43.54,43.99,43.50,43.54,154389
06-Jun-22,43.50,43.68,43.40,43.54,227615
03-Jun-22,44.08,44.08,43.35,43.50,202926
02-Jun-22,43.66,44.08,43.27,44.08,257434
01-Jun-22,43.51,43.99,43.00,43.66,195527
31-May-22,44.00,44.08,43.51,43.78,189396
30-May-22,43.82,44.07,43.51,43.89,191173
27-May-22,43.71,44.10,43.53,43.82,176381
26-May-22,44.02,44.52,43.67,43.71,151774
25-May-22,44.30,44.50,43.51,44.00,292792
24-May-22,43.85,44.20,43.63,44.19,151026
23-May-22,43.30,44.08,43.24,44.08,158699
20-May-22,43.30,43.30,42.58,43.28,100758
19-May-22,43.08,43.44,42.49,43.29,107699
18-May-22,43.38,43.38,42.45,43.08,116440
17-May-22,42.77,43.46,42.76,42.80,186567
16-May-22,42.67,42.94,42.50,42.77,153425
13-May-22,42.50,42.90,42.05,42.67,141169
12-May-22,42.92,42.92,42.00,42.50,128186
11-May-22,42.76,42.97,42.60,42.80,160073
10-May-22,42.74,43.10,42.46,42.76,85564
09-May-22,43.36,43.36,42.49,42.50,158934
06-May-22,42.91,43.42,42.90,42.94,122375
05-May-22,43.19,43.19,42.80,42.90,144053
04-May-22,43.46,43.46,43.00,43.19,146524
03-May-22,44.01,44.50,43.20,43.46,143933
02-May-22,44.00,44.55,43.89,44.45,188879
29-Apr-22,44.09,44.50,43.90,44.29,138640
28-Apr-22,43.87,44.15,43.68,44.00,121865
27-Apr-22,43.40,43.88,43.40,43.69,129093
26-Apr-22,43.75,43.88,43.75,43.82,97674
25-Apr-22,43.88,43.88,43.63,43.66,111167
22-Apr-22,44.08,44.10,43.53,43.88,255363
20-Apr-22,43.99,44.21,43.40,44.07,108567
19-Apr-22,43.89,44.00,43.60,43.98,151238
18-Apr-22,43.57,44.10,43.50,43.67,121145
14-Apr-22,43.80,43.89,43.50,43.57,135973
13-Apr-22,43.78,43.89,43.32,43.79,155715
12-Apr-22,43.31,43.80,43.13,43.78,215599
11-Apr-22,43.80,44.40,43.06,43.31,407600
08-Apr-22,44.40,44.41,43.72,43.80,218029
07-Apr-22,43.90,44.52,43.81,44.33,186123
06-Apr-22,44.70,44.70,43.51,43.72,407126
05-Apr-22,44.59,44.70,44.59,44.63,75497
04-Apr-22,44.71,44.71,44.45,44.57,242043
01-Apr-22,45.00,45.00,44.11,44.71,206975
31-Mar-22,44.75,45.00,43.99,44.99,171213
30-Mar-22,44.66,44.74,44.21,44.74,154480
29-Mar-22,44.24,44.80,44.24,44.66,88713
28-Mar-22,44.80,44.92,44.00,44.33,185760
25-Mar-22,44.89,44.99,44.79,44.80,134208
24-Mar-22,44.33,44.90,44.29,44.80,292705
23-Mar-22,44.00,44.48,43.92,44.33,127374
22-Mar-22,43.89,44.00,43.59,44.00,151614
21-Mar-22,43.91,43.99,43.15,43.56,168420
18-Mar-22,43.92,43.92,43.07,43.91,136945
17-Mar-22,43.95,44.01,43.00,43.92,177433
16-Mar-22,44.15,44.60,43.90,43.90,107821
15-Mar-22,44.09,44.59,43.72,44.14,161357
14-Mar-22,43.93,44.10,43.01,44.09,163635
11-Mar-22,44.00,44.19,43.75,43.94,64667
10-Mar-22,43.85,43.98,43.65,43.87,116645
09-Mar-22,43.94,44.10,43.60,43.71,159405
08-Mar-22,44.00,44.20,43.61,43.95,140535
07-Mar-22,44.64,44.64,43.80,44.00,159702
04-Mar-22,44.24,44.80,44.18,44.65,60005
03-Mar-22,43.93,44.35,43.93,44.18,99049
02-Mar-22,44.01,44.90,43.68,43.93,103351
25-Feb-22,43.68,44.10,43.68,44.09,110593
24-Feb-22,44.13,44.14,43.68,43.68,113235
23-Feb-22,44.33,44.70,43.81,44.14,68746
22-Feb-22,44.81,44.86,44.32,44.32,125138
21-Feb-22,44.49,45.08,43.14,44.20,396755
18-Feb-22,44.50,44.94,44.11,44.48,260910
17-Feb-22,44.79,44.84,44.22,44.48,117575
16-Feb-22,44.10,44.68,44.10,44.22,189934
15-Feb-22,44.35,44.99,44.05,44.10,187825
14-Feb-22,44.45,44.99,44.06,44.35,191126
11-Feb-22,44.75,45.10,44.30,44.50,179943
10-Feb-22,44.55,44.76,44.30,44.75,163112
09-Feb-22,44.59,44.69,44.30,44.49,159416
08-Feb-22,44.90,44.90,44.39,44.59,110108
07-Feb-22,45.10,45.10,44.33,44.95,179139
04-Feb-22,45.00,45.20,44.95,45.10,83800
03-Feb-22,45.40,45.72,44.90,44.95,157781
02-Feb-22,45.49,45.50,44.00,45.40,210423
01-Feb-22,45.30,45.80,44.50,45.47,220364
31-Jan-22,45.53,45.68,45.27,45.31,168243
28-Jan-22,45.33,45.69,45.00,45.52,94166
27-Jan-22,45.22,45.50,45.22,45.33,68779
26-Jan-22,45.00,45.40,44.28,45.20,138661
25-Jan-22,45.42,45.99,45.00,45.00,171494
24-Jan-22,45.72,46.00,45.35,45.42,69519
21-Jan-22,45.96,45.97,45.17,45.72,162802
20-Jan-22,45.59,46.50,45.59,45.97,184039
19-Jan-22,45.12,45.70,45.00,45.59,100299
18-Jan-22,45.30,45.30,45.00,45.12,175384
17-Jan-22,45.26,45.80,44.92,45.30,162065
14-Jan-22,44.90,45.50,44.90,45.26,112297
13-Jan-22,44.26,45.00,44.00,44.91,148895
12-Jan-22,44.70,44.94,43.75,44.93,172308
11-Jan-22,44.94,44.99,44.39,44.70,92567
10-Jan-22,44.60,45.00,43.77,44.40,153940
07-Jan-22,45.00,45.49,43.71,44.50,196102
06-Jan-22,44.88,45.49,44.69,45.00,72668
05-Jan-22,45.25,45.80,44.67,44.68,91926
04-Jan-22,44.30,45.87,43.98,44.67,127027
03-Jan-22,46.50,46.55,43.75,43.84,315187
30-Dec-21,45.91,46.99,45.91,46.50,182705
29-Dec-21,46.18,46.95,45.35,45.90,193996
28-Dec-21,45.50,46.99,45.50,46.18,303001
27-Dec-21,46.10,46.11,44.45,45.50,173996
23-Dec-21,45.00,45.99,45.00,45.99,178356
22-Dec-21,42.80,45.00,42.80,45.00,177046
21-Dec-21,42.18,43.41,41.70,42.80,201971
20-Dec-21,41.50,42.40,41.08,41.69,272919

*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: SPTW11