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
26/07/2024	-0,15%	-0,06	41,04	41,10	41,00	41,10	84K	140
25/07/2024	0,12%	0,05	41,10	41,09	41,05	41,19	36K	125
24/07/2024	-0,24%	-0,10	41,05	41,00	41,00	41,20	61K	127
23/07/2024	-0,80%	-0,33	41,15	41,57	41,10	41,74	77K	236
22/07/2024	-0,05%	-0,02	41,48	41,50	41,05	41,70	68K	227
19/07/2024	0,22%	0,09	41,50	41,40	41,03	41,74	28K	96
18/07/2024	0,36%	0,15	41,41	41,35	41,26	41,60	36K	139
17/07/2024	0,61%	0,25	41,26	41,45	41,10	41,50	51K	181
16/07/2024	-0,44%	-0,18	41,01	41,25	41,00	41,45	81K	225
15/07/2024	0,46%	0,19	41,19	41,00	40,91	41,20	64K	214
12/07/2024	0,12%	0,05	41,00	41,00	40,91	41,00	67K	179
11/07/2024	0,61%	0,25	40,95	40,97	40,50	41,06	114K	231
10/07/2024	-0,61%	-0,25	40,70	41,00	40,48	41,10	147K	432
09/07/2024	-0,12%	-0,05	40,95	41,00	40,91	41,00	61K	179
08/07/2024	-0,61%	-0,25	41,00	41,34	40,95	41,39	148K	280
05/07/2024	-0,05%	-0,02	41,25	41,39	41,04	41,60	74K	234
04/07/2024	0,58%	0,24	41,27	41,34	40,90	41,34	163K	279
03/07/2024	-0,51%	-0,21	41,03	41,24	41,01	41,24	62K	179
02/07/2024	0,22%	0,09	41,24	41,24	41,00	41,43	57K	193
01/07/2024	-2,14%	-0,90	41,15	41,63	40,99	41,63	146K	343
28/06/2024	-0,24%	-0,10	42,05	42,15	42,00	42,48	146K	1.668
27/06/2024	0,55%	0,23	42,15	42,01	41,99	42,15	104K	156
26/06/2024	0,05%	0,02	41,92	41,90	41,69	41,94	87K	179
25/06/2024	0,10%	0,04	41,90	41,86	41,86	42,47	88K	216
24/06/2024	-0,95%	-0,40	41,86	42,35	41,84	42,35	66K	186
21/06/2024	0,14%	0,06	42,26	42,20	42,02	42,44	23K	153
20/06/2024	0,96%	0,40	42,20	41,82	41,80	42,20	79K	164
19/06/2024	0,60%	0,25	41,80	41,64	41,12	41,91	79K	207
18/06/2024	-1,59%	-0,67	41,55	42,22	41,45	42,30	145K	326
17/06/2024	-0,47%	-0,20	42,22	42,42	42,21	42,50	33K	172
14/06/2024	0,62%	0,26	42,42	42,15	42,15	42,50	69K	687
13/06/2024	-0,09%	-0,04	42,16	42,01	42,00	42,48	84K	163
12/06/2024	-0,96%	-0,41	42,20	42,70	42,16	42,70	60K	149
11/06/2024	0,59%	0,25	42,61	42,60	42,26	42,70	46K	195
10/06/2024	0,14%	0,06	42,36	42,29	42,28	42,70	58K	270
07/06/2024	0,02%	0,01	42,30	42,43	42,30	42,53	53K	210
06/06/2024	0,21%	0,09	42,29	42,20	42,20	42,39	108K	127
05/06/2024	-0,73%	-0,31	42,20	42,51	42,15	42,51	59K	217
04/06/2024	-0,58%	-0,25	42,51	42,85	42,00	42,87	76K	221
03/06/2024	-1,70%	-0,74	42,76	42,63	42,61	43,27	81K	216
31/05/2024	0,14%	0,06	43,50	43,53	43,30	43,60	126K	211
29/05/2024	0,86%	0,37	43,44	43,09	43,00	43,58	93K	254
28/05/2024	-0,09%	-0,04	43,07	42,85	42,85	43,11	41K	198
27/05/2024	0,26%	0,11	43,11	42,92	42,80	43,30	77K	251
24/05/2024	-0,21%	-0,09	43,00	43,18	43,00	43,18	141K	365
23/05/2024	0,54%	0,23	43,09	42,99	42,86	43,30	58K	139
22/05/2024	0,09%	0,04	42,86	42,91	42,82	42,96	37K	134
21/05/2024	0,12%	0,05	42,82	42,78	42,67	43,04	84K	211
20/05/2024	-0,09%	-0,04	42,77	42,81	42,70	42,99	53K	259
17/05/2024	0,35%	0,15	42,81	42,75	42,67	43,00	35K	165
16/05/2024	0,38%	0,16	42,66	42,59	42,59	43,04	45K	154
15/05/2024	-0,19%	-0,08	42,50	42,60	42,35	42,60	43K	196
14/05/2024	0,31%	0,13	42,58	42,45	42,45	42,91	39K	184
13/05/2024	-1,07%	-0,46	42,45	42,91	42,20	42,91	103K	304
10/05/2024	-0,16%	-0,07	42,91	42,98	42,90	43,00	47K	157
09/05/2024	-0,02%	-0,01	42,98	42,99	42,90	43,04	22K	134
08/05/2024	0,16%	0,07	42,99	43,00	42,90	43,00	70K	173
07/05/2024	-0,21%	-0,09	42,92	43,04	42,90	43,04	34K	134
06/05/2024	-0,05%	-0,02	43,01	43,03	42,90	43,30	60K	197
03/05/2024	-0,90%	-0,39	43,03	43,51	42,75	43,51	78K	197
02/05/2024	-1,34%	-0,59	43,42	44,00	42,99	44,00	73K	240
30/04/2024	-1,98%	-0,89	44,01	44,00	43,22	44,77	112K	232
29/04/2024	3,70%	1,60	44,90	43,40	42,99	45,00	232K	250
26/04/2024	0,63%	0,27	43,30	43,10	43,03	44,06	58K	180
25/04/2024	0,16%	0,07	43,03	42,99	42,94	43,10	37K	150
24/04/2024	-0,09%	-0,04	42,96	42,90	42,89	43,02	60K	139
23/04/2024	0,70%	0,30	43,00	42,51	42,51	43,25	66K	174
22/04/2024	-1,11%	-0,48	42,70	43,27	42,00	43,44	91K	269
19/04/2024	0,28%	0,12	43,18	43,16	43,04	43,19	27K	119
18/04/2024	0,12%	0,05	43,06	43,00	42,91	43,41	50K	168
17/04/2024	-0,23%	-0,10	43,01	43,11	43,01	43,44	70K	265
16/04/2024	-1,60%	-0,70	43,11	43,86	42,90	43,98	125K	355
15/04/2024	0,02%	0,01	43,81	43,89	43,71	43,99	104K	246
12/04/2024	-0,11%	-0,05	43,80	43,85	43,78	43,90	42K	163
11/04/2024	1,04%	0,45	43,85	43,40	43,33	44,01	95K	190
10/04/2024	-0,57%	-0,25	43,40	43,51	43,25	43,65	62K	281
09/04/2024	-0,43%	-0,19	43,65	43,84	43,64	43,84	73K	181
08/04/2024	-0,36%	-0,16	43,84	44,09	43,62	44,10	116K	322
05/04/2024	0,00%	0,00	44,00	44,00	43,50	44,28	83K	240
04/04/2024	0,82%	0,36	44,00	43,73	43,66	44,16	84K	139
03/04/2024	0,44%	0,19	43,64	43,45	43,38	43,79	41K	169
02/04/2024	0,23%	0,10	43,45	43,02	43,02	43,84	65K	196
01/04/2024	-2,36%	-1,05	43,35	44,40	43,33	44,40	135K	329
28/03/2024	0,45%	0,20	44,40	44,20	44,20	44,40	87K	146
27/03/2024	0,23%	0,10	44,20	44,19	44,02	44,40	65K	210
26/03/2024	-0,59%	-0,26	44,10	44,38	43,86	44,80	131K	194
25/03/2024	1,19%	0,52	44,36	43,93	43,61	44,38	91K	152
22/03/2024	0,21%	0,09	43,84	43,84	43,60	43,98	44K	113
21/03/2024	1,34%	0,58	43,75	43,17	43,00	44,00	69K	223
20/03/2024	-0,46%	-0,20	43,17	43,26	42,97	43,29	54K	206
19/03/2024	-0,07%	-0,03	43,37	43,72	43,22	43,73	72K	195
18/03/2024	0,42%	0,18	43,40	43,23	43,20	43,73	89K	315
15/03/2024	0,75%	0,32	43,22	42,90	42,90	43,25	120K	262
14/03/2024	-0,16%	-0,07	42,90	42,97	42,80	42,97	74K	195
13/03/2024	0,35%	0,15	42,97	42,80	42,49	42,99	52K	226
12/03/2024	0,19%	0,08	42,82	42,74	42,63	43,00	76K	237
11/03/2024	1,98%	0,83	42,74	41,91	41,85	42,76	71K	277
08/03/2024	-2,47%	-1,06	41,91	42,97	41,37	43,00	110K	324
07/03/2024	0,07%	0,03	42,97	42,94	42,94	43,14	90K	278
06/03/2024	-0,14%	-0,06	42,94	43,09	42,91	43,55	36K	169
05/03/2024	-0,90%	-0,39	43,00	43,39	42,02	43,63	114K	277
04/03/2024	-0,53%	-0,23	43,39	43,62	41,14	45,09	190K	583
01/03/2024	-0,50%	-0,22	43,62	43,40	43,00	44,60	130K	230
29/02/2024	1,01%	0,44	43,84	43,40	43,40	44,65	203K	260
28/02/2024	0,00%	0,00	43,40	43,49	43,20	43,57	54K	205
27/02/2024	0,53%	0,23	43,40	43,17	43,17	43,76	54K	203
26/02/2024	-0,07%	-0,03	43,17	43,20	43,08	44,00	75K	279
23/02/2024	-0,60%	-0,26	43,20	43,46	43,20	43,88	88K	262
22/02/2024	-0,09%	-0,04	43,46	43,50	43,02	43,50	69K	183
21/02/2024	0,12%	0,05	43,50	43,51	43,20	43,79	53K	192
20/02/2024	0,49%	0,21	43,45	43,42	43,15	44,65	199K	418
19/02/2024	1,24%	0,53	43,24	42,71	42,65	43,39	136K	309
16/02/2024	0,47%	0,20	42,71	42,60	42,54	42,71	121K	248
15/02/2024	-0,30%	-0,13	42,51	42,64	42,49	42,64	91K	238
14/02/2024	0,24%	0,10	42,64	42,54	42,54	42,76	81K	303
09/02/2024	-0,51%	-0,22	42,54	42,61	42,52	42,70	80K	201
08/02/2024	-0,42%	-0,18	42,76	42,99	42,76	43,10	46K	182
07/02/2024	0,12%	0,05	42,94	42,89	42,89	43,93	95K	314
06/02/2024	-0,26%	-0,11	42,89	42,98	42,80	43,09	152K	741
05/02/2024	-1,15%	-0,50	43,00	43,50	42,95	43,93	107K	301
02/02/2024	2,98%	1,26	43,50	43,07	42,20	43,97	92K	303
01/02/2024	-5,40%	-2,41	42,24	44,65	41,50	45,51	151K	293
31/01/2024	0,22%	0,10	44,65	44,55	44,55	44,65	84K	282
30/01/2024	0,04%	0,02	44,55	44,53	44,42	44,65	88K	212
29/01/2024	-0,27%	-0,12	44,53	44,65	44,28	44,80	98K	254
26/01/2024	2,06%	0,90	44,65	43,75	43,75	44,98	82K	218
25/01/2024	0,02%	0,01	43,75	43,76	43,52	43,90	83K	204
24/01/2024	0,64%	0,28	43,74	43,50	43,46	43,76	78K	183
23/01/2024	0,72%	0,31	43,46	43,29	42,96	43,46	199K	270
22/01/2024	-0,16%	-0,07	43,15	43,25	42,97	43,30	58K	226
19/01/2024	1,19%	0,51	43,22	42,71	42,66	43,22	67K	195
18/01/2024	-0,72%	-0,31	42,71	43,02	42,71	43,12	111K	275
17/01/2024	-0,81%	-0,35	43,02	43,37	43,00	43,46	101K	211
16/01/2024	-	-	43,37	43,50	43,18	43,50	140K	243

Date,Open,High,Low,Close,Volume
26-Jul-24,41.10,41.10,41.00,41.04,84359
25-Jul-24,41.09,41.19,41.05,41.10,36349
24-Jul-24,41.00,41.20,41.00,41.05,60903
23-Jul-24,41.57,41.74,41.10,41.15,77264
22-Jul-24,41.50,41.70,41.05,41.48,68192
19-Jul-24,41.40,41.74,41.03,41.50,27515
18-Jul-24,41.35,41.60,41.26,41.41,36222
17-Jul-24,41.45,41.50,41.10,41.26,51299
16-Jul-24,41.25,41.45,41.00,41.01,81387
15-Jul-24,41.00,41.20,40.91,41.19,63945
12-Jul-24,41.00,41.00,40.91,41.00,67175
11-Jul-24,40.97,41.06,40.50,40.95,114202
10-Jul-24,41.00,41.10,40.48,40.70,146742
09-Jul-24,41.00,41.00,40.91,40.95,61403
08-Jul-24,41.34,41.39,40.95,41.00,147509
05-Jul-24,41.39,41.60,41.04,41.25,74045
04-Jul-24,41.34,41.34,40.90,41.27,163122
03-Jul-24,41.24,41.24,41.01,41.03,61800
02-Jul-24,41.24,41.43,41.00,41.24,57473
01-Jul-24,41.63,41.63,40.99,41.15,145659
28-Jun-24,42.15,42.48,42.00,42.05,145790
27-Jun-24,42.01,42.15,41.99,42.15,104446
26-Jun-24,41.90,41.94,41.69,41.92,87414
25-Jun-24,41.86,42.47,41.86,41.90,87746
24-Jun-24,42.35,42.35,41.84,41.86,65929
21-Jun-24,42.20,42.44,42.02,42.26,23395
20-Jun-24,41.82,42.20,41.80,42.20,78598
19-Jun-24,41.64,41.91,41.12,41.80,78637
18-Jun-24,42.22,42.30,41.45,41.55,144707
17-Jun-24,42.42,42.50,42.21,42.22,33477
14-Jun-24,42.15,42.50,42.15,42.42,69003
13-Jun-24,42.01,42.48,42.00,42.16,84339
12-Jun-24,42.70,42.70,42.16,42.20,60263
11-Jun-24,42.60,42.70,42.26,42.61,46368
10-Jun-24,42.29,42.70,42.28,42.36,57555
07-Jun-24,42.43,42.53,42.30,42.30,52780
06-Jun-24,42.20,42.39,42.20,42.29,108238
05-Jun-24,42.51,42.51,42.15,42.20,58669
04-Jun-24,42.85,42.87,42.00,42.51,75883
03-Jun-24,42.63,43.27,42.61,42.76,81492
31-May-24,43.53,43.60,43.30,43.50,125721
29-May-24,43.09,43.58,43.00,43.44,92759
28-May-24,42.85,43.11,42.85,43.07,40933
27-May-24,42.92,43.30,42.80,43.11,76965
24-May-24,43.18,43.18,43.00,43.00,141116
23-May-24,42.99,43.30,42.86,43.09,58180
22-May-24,42.91,42.96,42.82,42.86,37258
21-May-24,42.78,43.04,42.67,42.82,84485
20-May-24,42.81,42.99,42.70,42.77,53321
17-May-24,42.75,43.00,42.67,42.81,35413
16-May-24,42.59,43.04,42.59,42.66,44868
15-May-24,42.60,42.60,42.35,42.50,43155
14-May-24,42.45,42.91,42.45,42.58,39103
13-May-24,42.91,42.91,42.20,42.45,103379
10-May-24,42.98,43.00,42.90,42.91,46689
09-May-24,42.99,43.04,42.90,42.98,22084
08-May-24,43.00,43.00,42.90,42.99,70482
07-May-24,43.04,43.04,42.90,42.92,34066
06-May-24,43.03,43.30,42.90,43.01,60391
03-May-24,43.51,43.51,42.75,43.03,78490
02-May-24,44.00,44.00,42.99,43.42,73359
30-Apr-24,44.00,44.77,43.22,44.01,112303
29-Apr-24,43.40,45.00,42.99,44.90,231581
26-Apr-24,43.10,44.06,43.03,43.30,57603
25-Apr-24,42.99,43.10,42.94,43.03,36691
24-Apr-24,42.90,43.02,42.89,42.96,59770
23-Apr-24,42.51,43.25,42.51,43.00,66466
22-Apr-24,43.27,43.44,42.00,42.70,91319
19-Apr-24,43.16,43.19,43.04,43.18,27233
18-Apr-24,43.00,43.41,42.91,43.06,49717
17-Apr-24,43.11,43.44,43.01,43.01,70347
16-Apr-24,43.86,43.98,42.90,43.11,125015
15-Apr-24,43.89,43.99,43.71,43.81,104457
12-Apr-24,43.85,43.90,43.78,43.80,42478
11-Apr-24,43.40,44.01,43.33,43.85,94827
10-Apr-24,43.51,43.65,43.25,43.40,62102
09-Apr-24,43.84,43.84,43.64,43.65,72636
08-Apr-24,44.09,44.10,43.62,43.84,116117
05-Apr-24,44.00,44.28,43.50,44.00,83240
04-Apr-24,43.73,44.16,43.66,44.00,84231
03-Apr-24,43.45,43.79,43.38,43.64,40944
02-Apr-24,43.02,43.84,43.02,43.45,65462
01-Apr-24,44.40,44.40,43.33,43.35,135208
28-Mar-24,44.20,44.40,44.20,44.40,87364
27-Mar-24,44.19,44.40,44.02,44.20,65235
26-Mar-24,44.38,44.80,43.86,44.10,131478
25-Mar-24,43.93,44.38,43.61,44.36,90693
22-Mar-24,43.84,43.98,43.60,43.84,43712
21-Mar-24,43.17,44.00,43.00,43.75,69055
20-Mar-24,43.26,43.29,42.97,43.17,53907
19-Mar-24,43.72,43.73,43.22,43.37,71518
18-Mar-24,43.23,43.73,43.20,43.40,89021
15-Mar-24,42.90,43.25,42.90,43.22,119844
14-Mar-24,42.97,42.97,42.80,42.90,73951
13-Mar-24,42.80,42.99,42.49,42.97,51866
12-Mar-24,42.74,43.00,42.63,42.82,76307
11-Mar-24,41.91,42.76,41.85,42.74,71104
08-Mar-24,42.97,43.00,41.37,41.91,110208
07-Mar-24,42.94,43.14,42.94,42.97,89773
06-Mar-24,43.09,43.55,42.91,42.94,36093
05-Mar-24,43.39,43.63,42.02,43.00,113686
04-Mar-24,43.62,45.09,41.14,43.39,190133
01-Mar-24,43.40,44.60,43.00,43.62,130292
29-Feb-24,43.40,44.65,43.40,43.84,203212
28-Feb-24,43.49,43.57,43.20,43.40,53727
27-Feb-24,43.17,43.76,43.17,43.40,53896
26-Feb-24,43.20,44.00,43.08,43.17,74593
23-Feb-24,43.46,43.88,43.20,43.20,88086
22-Feb-24,43.50,43.50,43.02,43.46,69361
21-Feb-24,43.51,43.79,43.20,43.50,53204
20-Feb-24,43.42,44.65,43.15,43.45,198938
19-Feb-24,42.71,43.39,42.65,43.24,135780
16-Feb-24,42.60,42.71,42.54,42.71,121393
15-Feb-24,42.64,42.64,42.49,42.51,91212
14-Feb-24,42.54,42.76,42.54,42.64,81155
09-Feb-24,42.61,42.70,42.52,42.54,79970
08-Feb-24,42.99,43.10,42.76,42.76,45516
07-Feb-24,42.89,43.93,42.89,42.94,95449
06-Feb-24,42.98,43.09,42.80,42.89,151794
05-Feb-24,43.50,43.93,42.95,43.00,107108
02-Feb-24,43.07,43.97,42.20,43.50,91649
01-Feb-24,44.65,45.51,41.50,42.24,150903
31-Jan-24,44.55,44.65,44.55,44.65,83768
30-Jan-24,44.53,44.65,44.42,44.55,88138
29-Jan-24,44.65,44.80,44.28,44.53,97681
26-Jan-24,43.75,44.98,43.75,44.65,82120
25-Jan-24,43.76,43.90,43.52,43.75,83007
24-Jan-24,43.50,43.76,43.46,43.74,78174
23-Jan-24,43.29,43.46,42.96,43.46,199459
22-Jan-24,43.25,43.30,42.97,43.15,57838
19-Jan-24,42.71,43.22,42.66,43.22,66847
18-Jan-24,43.02,43.12,42.71,42.71,110913
17-Jan-24,43.37,43.46,43.00,43.02,101386
16-Jan-24,43.50,43.50,43.18,43.37,140078

*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