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
19/10/2020	-0,18%	-0,16	90,04	90,19	89,82	90,20	479K	291
16/10/2020	0,39%	0,35	90,20	89,81	89,66	90,20	365K	340
15/10/2020	0,32%	0,29	89,85	89,56	89,08	89,98	326K	460
14/10/2020	0,64%	0,57	89,56	88,99	88,30	89,60	304K	242
13/10/2020	0,34%	0,30	88,99	88,70	88,70	89,50	470K	309
09/10/2020	-0,34%	-0,30	88,69	88,99	88,50	89,50	318K	306
08/10/2020	-0,46%	-0,41	88,99	89,49	88,50	89,50	537K	475
07/10/2020	0,59%	0,52	89,40	89,25	89,17	89,50	262K	215
06/10/2020	-0,41%	-0,37	88,88	89,25	88,70	89,50	424K	310
05/10/2020	0,90%	0,80	89,25	88,60	88,60	89,50	599K	339
02/10/2020	-1,91%	-1,72	88,45	90,00	87,50	90,15	558K	405

01/10/2020	-1,98%	-1,82	90,17	90,50	85,04	90,80	1M	580
30/09/2020	2,30%	2,07	91,99	90,00	89,99	91,99	578K	345
29/09/2020	0,98%	0,87	89,92	89,11	89,11	90,50	504K	337
28/09/2020	-1,02%	-0,92	89,05	89,95	89,00	90,00	589K	743
25/09/2020	0,51%	0,46	89,97	89,55	89,10	90,00	509K	227
24/09/2020	0,91%	0,81	89,51	88,30	87,45	89,51	386K	301
23/09/2020	0,42%	0,37	88,70	88,20	88,03	89,00	359K	291
22/09/2020	0,95%	0,83	88,33	87,50	87,06	88,49	482K	333
21/09/2020	-0,57%	-0,50	87,50	88,00	87,30	89,50	517K	433
18/09/2020	0,16%	0,14	88,00	87,86	87,10	88,20	446K	363
17/09/2020	1,62%	1,40	87,86	86,45	86,06	87,87	530K	307
16/09/2020	1,24%	1,06	86,46	85,99	85,40	87,20	546K	829
15/09/2020	1,33%	1,12	85,40	84,72	84,35	85,95	362K	315
14/09/2020	0,00%	0,00	84,28	84,28	83,11	84,30	268K	277
11/09/2020	-0,01%	-0,01	84,28	85,00	83,50	85,00	268K	290
10/09/2020	0,02%	0,02	84,29	84,29	84,25	85,77	364K	399
09/09/2020	0,89%	0,74	84,27	83,55	83,40	84,59	328K	607
08/09/2020	1,17%	0,97	83,53	82,95	82,56	83,54	385K	306
04/09/2020	-0,34%	-0,28	82,56	82,88	81,71	83,18	395K	339
03/09/2020	0,53%	0,44	82,84	82,40	82,17	83,00	236K	269
02/09/2020	0,55%	0,45	82,40	81,90	81,12	82,50	212K	283
01/09/2020	-1,74%	-1,45	81,95	82,06	77,63	82,98	698K	560
31/08/2020	1,09%	0,90	83,40	83,30	82,62	83,94	587K	385
28/08/2020	2,19%	1,77	82,50	80,74	80,74	83,00	613K	324
27/08/2020	1,05%	0,84	80,73	80,00	79,89	80,98	343K	226
26/08/2020	-0,05%	-0,04	79,89	79,93	79,72	80,25	387K	267
25/08/2020	-0,01%	-0,01	79,93	79,95	79,71	79,98	335K	295
24/08/2020	0,01%	0,01	79,94	79,93	79,72	79,98	339K	450
21/08/2020	0,06%	0,05	79,93	79,90	79,00	79,96	286K	248
20/08/2020	0,16%	0,13	79,88	79,75	79,00	79,97	215K	188
19/08/2020	0,05%	0,04	79,75	79,71	79,30	79,77	380K	256
18/08/2020	1,83%	1,43	79,71	78,28	78,28	79,78	465K	287
17/08/2020	-0,39%	-0,31	78,28	78,59	78,25	79,62	526K	568
14/08/2020	0,41%	0,32	78,59	78,68	78,09	78,77	228K	238
13/08/2020	0,73%	0,57	78,27	77,71	76,51	78,79	239K	249
12/08/2020	0,78%	0,60	77,70	77,15	77,11	77,99	300K	353
11/08/2020	2,02%	1,53	77,10	75,58	75,57	77,10	299K	303
10/08/2020	-1,22%	-0,93	75,57	76,50	73,10	78,10	694K	1.399
07/08/2020	1,30%	0,98	76,50	75,58	75,58	76,50	227K	239
06/08/2020	1,94%	1,44	75,52	74,93	74,93	75,73	247K	255
05/08/2020	3,42%	2,45	74,08	71,66	71,66	74,89	374K	314
04/08/2020	1,19%	0,84	71,63	71,25	70,80	73,66	382K	554
03/08/2020	-3,95%	-2,91	70,79	73,44	70,50	73,44	743K	1.429
31/07/2020	-0,42%	-0,31	73,70	74,44	73,50	74,96	629K	730
30/07/2020	0,00%	0,00	74,01	73,50	73,50	74,71	522K	1.134
29/07/2020	-0,79%	-0,59	74,01	74,52	73,15	75,01	900K	2.627
28/07/2020	-4,36%	-3,40	74,60	78,03	74,53	78,99	691K	1.800
27/07/2020	-4,53%	-3,70	78,00	81,70	78,00	81,70	663K	1.563
24/07/2020	2,11%	1,69	81,70	80,97	80,54	82,20	192K	177
23/07/2020	-0,95%	-0,77	80,01	80,80	79,49	80,98	549K	269
22/07/2020	0,32%	0,26	80,78	80,53	80,47	80,82	303K	192
21/07/2020	-0,51%	-0,41	80,52	80,93	80,10	80,93	364K	276
20/07/2020	2,12%	1,68	80,93	79,50	79,25	81,00	381K	291
17/07/2020	1,58%	1,23	79,25	78,06	78,06	79,30	238K	222
16/07/2020	1,62%	1,24	78,02	77,39	77,39	78,45	295K	416
15/07/2020	-1,77%	-1,38	76,78	78,80	76,64	78,92	313K	339
14/07/2020	0,19%	0,15	78,16	78,04	77,70	79,00	284K	297
13/07/2020	0,06%	0,05	78,01	78,01	77,89	78,75	446K	310
10/07/2020	1,34%	1,03	77,96	77,39	77,39	79,98	591K	352
09/07/2020	-1,08%	-0,84	76,93	77,94	75,70	79,98	1M	549
08/07/2020	3,56%	2,67	77,77	75,32	75,25	78,05	756K	424
07/07/2020	2,08%	1,53	75,10	73,57	73,15	75,98	396K	362
06/07/2020	0,44%	0,32	73,57	72,80	72,80	73,60	332K	346
03/07/2020	1,36%	0,98	73,25	72,34	71,16	73,83	353K	359
02/07/2020	1,79%	1,27	72,27	71,31	70,95	72,34	457K	456
01/07/2020	-0,28%	-0,20	71,00	70,97	70,00	71,00	158K	234
30/06/2020	0,28%	0,20	71,20	71,00	70,50	72,00	416K	305
29/06/2020	1,41%	0,99	71,00	70,01	70,01	71,96	169K	170
26/06/2020	0,23%	0,16	70,01	70,15	69,61	70,99	321K	190
25/06/2020	-0,53%	-0,37	69,85	70,02	69,65	70,25	461K	438
24/06/2020	-0,27%	-0,19	70,22	70,11	70,01	71,97	269K	237
23/06/2020	1,15%	0,80	70,41	69,61	69,61	70,41	369K	219
22/06/2020	0,72%	0,50	69,61	69,11	69,00	69,98	168K	204
19/06/2020	0,09%	0,06	69,11	69,07	69,06	69,70	230K	310
18/06/2020	0,54%	0,37	69,05	68,69	68,59	70,00	164K	243
17/06/2020	1,43%	0,97	68,68	68,54	68,35	68,91	227K	239
16/06/2020	-0,82%	-0,56	67,71	68,35	67,67	68,86	386K	471
15/06/2020	-0,68%	-0,47	68,27	68,80	67,50	68,80	365K	317
12/06/2020	-0,38%	-0,26	68,74	69,00	68,09	69,90	161K	260
10/06/2020	-0,72%	-0,50	69,00	69,48	68,20	69,80	298K	317
09/06/2020	0,40%	0,28	69,50	69,10	68,91	69,99	210K	1.052
08/06/2020	0,67%	0,46	69,22	68,90	68,70	69,80	308K	323
05/06/2020	0,47%	0,32	68,76	68,02	68,02	69,79	391K	496
04/06/2020	0,72%	0,49	68,44	67,95	67,51	68,48	216K	184
03/06/2020	1,25%	0,84	67,95	66,63	66,63	68,90	405K	449
02/06/2020	-1,19%	-0,81	67,11	68,87	66,50	69,50	542K	544
01/06/2020	-3,66%	-2,58	67,92	69,98	66,00	69,98	439K	962
29/05/2020	0,93%	0,65	70,50	70,46	70,46	71,30	360K	276
28/05/2020	0,22%	0,15	69,85	69,86	69,85	70,58	233K	191
27/05/2020	0,78%	0,54	69,70	69,40	69,39	69,88	137K	148
26/05/2020	3,04%	2,04	69,16	67,49	67,49	69,61	318K	218
25/05/2020	2,04%	1,34	67,12	66,32	66,00	67,98	257K	261
22/05/2020	-0,30%	-0,20	65,78	65,98	64,50	66,00	110K	209
21/05/2020	0,70%	0,46	65,98	65,99	65,50	65,99	182K	229
20/05/2020	-0,77%	-0,51	65,52	66,40	65,50	66,84	150K	238
19/05/2020	0,05%	0,03	66,03	66,97	65,11	66,97	154K	433
18/05/2020	-2,83%	-1,92	66,00	67,92	64,98	68,99	721K	624
15/05/2020	1,37%	0,92	67,92	67,10	67,00	67,94	231K	323
14/05/2020	-0,22%	-0,15	67,00	67,02	66,00	67,15	181K	178
13/05/2020	-2,10%	-1,44	67,15	68,56	66,85	69,49	181K	464
12/05/2020	0,42%	0,29	68,59	69,00	66,49	70,35	320K	279
11/05/2020	1,23%	0,83	68,30	67,47	65,10	68,30	261K	413
08/05/2020	-0,74%	-0,50	67,47	68,00	66,01	69,35	408K	438
07/05/2020	-4,48%	-3,19	67,97	71,18	67,18	72,90	418K	501
06/05/2020	-3,71%	-2,74	71,16	74,98	70,54	74,98	290K	325
05/05/2020	-1,45%	-1,09	73,90	74,98	73,90	75,20	210K	223
04/05/2020	-1,33%	-1,01	74,99	75,00	72,81	75,00	195K	182
30/04/2020	0,62%	0,47	76,00	76,28	74,20	76,28	491K	350
29/04/2020	0,17%	0,13	75,53	76,00	75,00	76,86	309K	219
28/04/2020	0,94%	0,70	75,40	75,44	75,01	75,57	137K	161
27/04/2020	2,61%	1,90	74,70	75,89	74,00	75,89	138K	161
24/04/2020	-3,87%	-2,93	72,80	76,00	68,35	76,00	434K	409
23/04/2020	1,19%	0,89	75,73	74,83	73,15	76,00	188K	263
22/04/2020	1,59%	1,17	74,84	72,01	72,01	74,90	239K	336
20/04/2020	3,03%	2,17	73,67	72,97	71,15	73,90	320K	382
17/04/2020	1,85%	1,30	71,50	70,50	70,50	73,25	267K	275
16/04/2020	-1,82%	-1,30	70,20	71,57	70,00	73,59	426K	709
15/04/2020	2,13%	1,49	71,50	70,98	70,01	74,44	462K	1.407
14/04/2020	4,51%	3,02	70,01	67,50	67,50	71,00	351K	429
13/04/2020	2,92%	1,90	66,99	65,95	65,00	67,89	750K	515
09/04/2020	2,70%	1,71	65,09	63,90	63,90	65,37	233K	264
08/04/2020	0,41%	0,26	63,38	63,12	63,00	64,38	287K	376
07/04/2020	-	-	63,12	66,85	63,06	66,85	156K	358

Date,Open,High,Low,Close,Volume
19-Oct-20,90.19,90.20,89.82,90.04,478905
16-Oct-20,89.81,90.20,89.66,90.20,364978
15-Oct-20,89.56,89.98,89.08,89.85,325867
14-Oct-20,88.99,89.60,88.30,89.56,303982
13-Oct-20,88.70,89.50,88.70,88.99,469851
09-Oct-20,88.99,89.50,88.50,88.69,317647
08-Oct-20,89.49,89.50,88.50,88.99,536653
07-Oct-20,89.25,89.50,89.17,89.40,262449
06-Oct-20,89.25,89.50,88.70,88.88,424494
05-Oct-20,88.60,89.50,88.60,89.25,599032
02-Oct-20,90.00,90.15,87.50,88.45,558483
01-Oct-20,90.50,90.80,85.04,90.17,1233075
30-Sep-20,90.00,91.99,89.99,91.99,578457
29-Sep-20,89.11,90.50,89.11,89.92,503924
28-Sep-20,89.95,90.00,89.00,89.05,588627
25-Sep-20,89.55,90.00,89.10,89.97,509048
24-Sep-20,88.30,89.51,87.45,89.51,386205
23-Sep-20,88.20,89.00,88.03,88.70,358640
22-Sep-20,87.50,88.49,87.06,88.33,482228
21-Sep-20,88.00,89.50,87.30,87.50,517251
18-Sep-20,87.86,88.20,87.10,88.00,445820
17-Sep-20,86.45,87.87,86.06,87.86,529868
16-Sep-20,85.99,87.20,85.40,86.46,546320
15-Sep-20,84.72,85.95,84.35,85.40,362383
14-Sep-20,84.28,84.30,83.11,84.28,267886
11-Sep-20,85.00,85.00,83.50,84.28,267889
10-Sep-20,84.29,85.77,84.25,84.29,363558
09-Sep-20,83.55,84.59,83.40,84.27,328187
08-Sep-20,82.95,83.54,82.56,83.53,384751
04-Sep-20,82.88,83.18,81.71,82.56,394692
03-Sep-20,82.40,83.00,82.17,82.84,236112
02-Sep-20,81.90,82.50,81.12,82.40,211644
01-Sep-20,82.06,82.98,77.63,81.95,698396
31-Aug-20,83.30,83.94,82.62,83.40,587130
28-Aug-20,80.74,83.00,80.74,82.50,612921
27-Aug-20,80.00,80.98,79.89,80.73,343359
26-Aug-20,79.93,80.25,79.72,79.89,386694
25-Aug-20,79.95,79.98,79.71,79.93,335109
24-Aug-20,79.93,79.98,79.72,79.94,338699
21-Aug-20,79.90,79.96,79.00,79.93,285906
20-Aug-20,79.75,79.97,79.00,79.88,214606
19-Aug-20,79.71,79.77,79.30,79.75,379686
18-Aug-20,78.28,79.78,78.28,79.71,465208
17-Aug-20,78.59,79.62,78.25,78.28,526478
14-Aug-20,78.68,78.77,78.09,78.59,227915
13-Aug-20,77.71,78.79,76.51,78.27,238555
12-Aug-20,77.15,77.99,77.11,77.70,299992
11-Aug-20,75.58,77.10,75.57,77.10,299162
10-Aug-20,76.50,78.10,73.10,75.57,694476
07-Aug-20,75.58,76.50,75.58,76.50,226907
06-Aug-20,74.93,75.73,74.93,75.52,247233
05-Aug-20,71.66,74.89,71.66,74.08,373529
04-Aug-20,71.25,73.66,70.80,71.63,381780
03-Aug-20,73.44,73.44,70.50,70.79,742588
31-Jul-20,74.44,74.96,73.50,73.70,628953
30-Jul-20,73.50,74.71,73.50,74.01,521903
29-Jul-20,74.52,75.01,73.15,74.01,900296
28-Jul-20,78.03,78.99,74.53,74.60,691359
27-Jul-20,81.70,81.70,78.00,78.00,662755
24-Jul-20,80.97,82.20,80.54,81.70,191846
23-Jul-20,80.80,80.98,79.49,80.01,549375
22-Jul-20,80.53,80.82,80.47,80.78,302848
21-Jul-20,80.93,80.93,80.10,80.52,364220
20-Jul-20,79.50,81.00,79.25,80.93,381028
17-Jul-20,78.06,79.30,78.06,79.25,237573
16-Jul-20,77.39,78.45,77.39,78.02,294998
15-Jul-20,78.80,78.92,76.64,76.78,313496
14-Jul-20,78.04,79.00,77.70,78.16,284408
13-Jul-20,78.01,78.75,77.89,78.01,445559
10-Jul-20,77.39,79.98,77.39,77.96,590990
09-Jul-20,77.94,79.98,75.70,76.93,1034819
08-Jul-20,75.32,78.05,75.25,77.77,756268
07-Jul-20,73.57,75.98,73.15,75.10,396497
06-Jul-20,72.80,73.60,72.80,73.57,331960
03-Jul-20,72.34,73.83,71.16,73.25,353096
02-Jul-20,71.31,72.34,70.95,72.27,457109
01-Jul-20,70.97,71.00,70.00,71.00,158476
30-Jun-20,71.00,72.00,70.50,71.20,416412
29-Jun-20,70.01,71.96,70.01,71.00,169441
26-Jun-20,70.15,70.99,69.61,70.01,320682
25-Jun-20,70.02,70.25,69.65,69.85,461356
24-Jun-20,70.11,71.97,70.01,70.22,269489
23-Jun-20,69.61,70.41,69.61,70.41,369281
22-Jun-20,69.11,69.98,69.00,69.61,168025
19-Jun-20,69.07,69.70,69.06,69.11,230382
18-Jun-20,68.69,70.00,68.59,69.05,164393
17-Jun-20,68.54,68.91,68.35,68.68,226876
16-Jun-20,68.35,68.86,67.67,67.71,385886
15-Jun-20,68.80,68.80,67.50,68.27,364785
12-Jun-20,69.00,69.90,68.09,68.74,161116
10-Jun-20,69.48,69.80,68.20,69.00,298214
09-Jun-20,69.10,69.99,68.91,69.50,209737
08-Jun-20,68.90,69.80,68.70,69.22,307585
05-Jun-20,68.02,69.79,68.02,68.76,390594
04-Jun-20,67.95,68.48,67.51,68.44,216033
03-Jun-20,66.63,68.90,66.63,67.95,404836
02-Jun-20,68.87,69.50,66.50,67.11,541625
01-Jun-20,69.98,69.98,66.00,67.92,438647
29-May-20,70.46,71.30,70.46,70.50,359594
28-May-20,69.86,70.58,69.85,69.85,233479
27-May-20,69.40,69.88,69.39,69.70,136502
26-May-20,67.49,69.61,67.49,69.16,318412
25-May-20,66.32,67.98,66.00,67.12,257287
22-May-20,65.98,66.00,64.50,65.78,110470
21-May-20,65.99,65.99,65.50,65.98,182370
20-May-20,66.40,66.84,65.50,65.52,150191
19-May-20,66.97,66.97,65.11,66.03,153946
18-May-20,67.92,68.99,64.98,66.00,721207
15-May-20,67.10,67.94,67.00,67.92,230824
14-May-20,67.02,67.15,66.00,67.00,180631
13-May-20,68.56,69.49,66.85,67.15,180918
12-May-20,69.00,70.35,66.49,68.59,319955
11-May-20,67.47,68.30,65.10,68.30,261427
08-May-20,68.00,69.35,66.01,67.47,407530
07-May-20,71.18,72.90,67.18,67.97,417926
06-May-20,74.98,74.98,70.54,71.16,289794
05-May-20,74.98,75.20,73.90,73.90,209551
04-May-20,75.00,75.00,72.81,74.99,194765
30-Apr-20,76.28,76.28,74.20,76.00,491273
29-Apr-20,76.00,76.86,75.00,75.53,308922
28-Apr-20,75.44,75.57,75.01,75.40,137148
27-Apr-20,75.89,75.89,74.00,74.70,138332
24-Apr-20,76.00,76.00,68.35,72.80,433974
23-Apr-20,74.83,76.00,73.15,75.73,187676
22-Apr-20,72.01,74.90,72.01,74.84,238604
20-Apr-20,72.97,73.90,71.15,73.67,320215
17-Apr-20,70.50,73.25,70.50,71.50,267261
16-Apr-20,71.57,73.59,70.00,70.20,425711
15-Apr-20,70.98,74.44,70.01,71.50,462082
14-Apr-20,67.50,71.00,67.50,70.01,350633
13-Apr-20,65.95,67.89,65.00,66.99,750291
09-Apr-20,63.90,65.37,63.90,65.09,233396
08-Apr-20,63.12,64.38,63.00,63.38,286711
07-Apr-20,66.85,66.85,63.06,63.12,156199

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SPTW11

cotações, gráficos e mais...