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
27/01/2021	0,68%	0,58	86,00	85,89	85,50	86,00	349K	258
26/01/2021	-0,01%	-0,01	85,42	85,41	85,20	85,89	560K	381
22/01/2021	-0,09%	-0,08	85,43	85,50	84,18	85,50	343K	298
21/01/2021	0,56%	0,48	85,51	85,25	85,04	85,91	209K	250
20/01/2021	0,50%	0,42	85,03	84,61	84,00	85,25	218K	261
19/01/2021	0,73%	0,61	84,61	84,00	83,94	84,63	565K	399
18/01/2021	0,04%	0,03	84,00	84,00	83,80	84,00	271K	443
15/01/2021	0,85%	0,71	83,97	83,26	83,02	84,00	272K	306
14/01/2021	-0,29%	-0,24	83,26	83,50	83,10	83,93	310K	294
13/01/2021	0,26%	0,22	83,50	83,35	83,29	84,00	204K	218
12/01/2021	-0,14%	-0,12	83,28	83,35	83,00	83,35	308K	312

11/01/2021	0,58%	0,48	83,40	82,92	82,90	83,96	408K	390
08/01/2021	1,22%	1,00	82,92	81,92	81,92	82,95	293K	306
07/01/2021	-0,11%	-0,09	81,92	82,01	81,91	82,74	477K	447
06/01/2021	-0,06%	-0,05	82,01	82,90	82,00	82,90	294K	914
05/01/2021	-1,01%	-0,84	82,06	83,99	82,04	83,99	371K	810
04/01/2021	-2,30%	-1,95	82,90	83,93	80,01	83,93	504K	512
30/12/2020	0,44%	0,37	84,85	84,48	83,50	85,00	285K	273
29/12/2020	0,07%	0,06	84,48	84,90	84,00	85,00	265K	252
28/12/2020	1,22%	1,02	84,42	83,55	83,50	84,99	530K	291
23/12/2020	0,83%	0,69	83,40	82,90	82,65	83,40	296K	188
22/12/2020	1,35%	1,10	82,71	81,65	81,65	82,89	248K	271
21/12/2020	-0,48%	-0,39	81,61	82,00	80,81	82,00	332K	346
18/12/2020	0,04%	0,03	82,00	81,98	80,76	82,00	261K	304
17/12/2020	-0,28%	-0,23	81,97	82,20	81,60	82,20	244K	372
16/12/2020	0,24%	0,20	82,20	82,01	81,59	82,92	172K	287
15/12/2020	0,75%	0,61	82,00	81,71	81,71	84,00	326K	585
14/12/2020	1,67%	1,34	81,39	80,55	80,50	81,70	730K	389
11/12/2020	2,76%	2,15	80,05	77,85	73,56	80,51	1M	895
10/12/2020	-5,23%	-4,30	77,90	82,15	77,60	82,15	1M	2.367
09/12/2020	-0,71%	-0,59	82,20	82,81	82,00	83,51	284K	331
08/12/2020	-0,85%	-0,71	82,79	83,51	82,79	84,92	480K	507
07/12/2020	-1,80%	-1,53	83,50	85,04	82,85	86,17	642K	1.370
04/12/2020	-0,55%	-0,47	85,03	85,50	85,03	85,80	438K	338
03/12/2020	0,35%	0,30	85,50	85,61	85,21	85,61	278K	300
02/12/2020	-0,29%	-0,25	85,20	85,45	85,20	86,30	350K	335
01/12/2020	-2,73%	-2,40	85,45	86,60	85,18	86,60	512K	468
30/11/2020	-0,01%	-0,01	87,85	87,86	87,59	88,25	447K	297
27/11/2020	0,99%	0,86	87,86	87,00	87,00	88,18	374K	278
26/11/2020	0,94%	0,81	87,00	86,20	86,19	87,00	313K	233
25/11/2020	0,00%	0,00	86,19	86,19	86,03	86,20	253K	262
24/11/2020	0,22%	0,19	86,19	86,49	86,00	86,50	373K	265
23/11/2020	0,01%	0,01	86,00	85,95	85,95	86,49	324K	648
20/11/2020	0,54%	0,46	85,99	85,70	85,55	86,38	580K	205
19/11/2020	-0,22%	-0,19	85,53	85,75	85,10	85,80	256K	261
18/11/2020	-0,01%	-0,01	85,72	85,73	85,26	85,85	321K	272
17/11/2020	0,28%	0,24	85,73	85,21	85,21	85,80	343K	351
16/11/2020	0,00%	0,00	85,49	85,40	85,05	85,50	292K	345
13/11/2020	0,16%	0,14	85,49	85,36	85,35	86,19	240K	230
12/11/2020	-0,27%	-0,23	85,35	85,67	85,01	86,96	351K	570
11/11/2020	0,15%	0,13	85,58	85,45	85,10	86,00	400K	261
10/11/2020	-1,04%	-0,90	85,45	86,29	85,40	87,00	347K	439
09/11/2020	-0,75%	-0,65	86,35	87,51	85,50	87,98	518K	461
06/11/2020	0,68%	0,59	87,00	86,52	86,52	87,00	381K	262
05/11/2020	-0,59%	-0,51	86,41	87,00	86,25	87,77	595K	414
04/11/2020	-0,13%	-0,11	86,92	88,31	86,10	89,00	228K	293
03/11/2020	-2,21%	-1,97	87,03	88,01	86,08	88,09	470K	372
30/10/2020	0,20%	0,18	89,00	88,82	88,60	89,50	449K	335
29/10/2020	1,13%	0,99	88,82	87,83	85,26	89,42	424K	387
28/10/2020	-2,22%	-1,99	87,83	89,81	86,57	89,82	653K	466
27/10/2020	0,01%	0,01	89,82	89,97	89,00	90,40	411K	302
26/10/2020	-0,53%	-0,48	89,81	90,28	89,11	90,39	807K	473
23/10/2020	-0,03%	-0,03	90,29	90,39	90,00	90,39	343K	252
22/10/2020	0,14%	0,13	90,32	90,15	90,00	90,50	648K	318
21/10/2020	0,10%	0,09	90,19	90,10	89,91	90,44	311K	274
20/10/2020	0,07%	0,06	90,10	90,04	89,94	90,44	579K	294
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	-	-	78,16	78,04	77,70	79,00	284K	297

Date,Open,High,Low,Close,Volume
27-Jan-21,85.89,86.00,85.50,86.00,348551
26-Jan-21,85.41,85.89,85.20,85.42,559650
22-Jan-21,85.50,85.50,84.18,85.43,343484
21-Jan-21,85.25,85.91,85.04,85.51,209037
20-Jan-21,84.61,85.25,84.00,85.03,217866
19-Jan-21,84.00,84.63,83.94,84.61,565402
18-Jan-21,84.00,84.00,83.80,84.00,270650
15-Jan-21,83.26,84.00,83.02,83.97,272429
14-Jan-21,83.50,83.93,83.10,83.26,309520
13-Jan-21,83.35,84.00,83.29,83.50,204451
12-Jan-21,83.35,83.35,83.00,83.28,308108
11-Jan-21,82.92,83.96,82.90,83.40,408133
08-Jan-21,81.92,82.95,81.92,82.92,292770
07-Jan-21,82.01,82.74,81.91,81.92,477412
06-Jan-21,82.90,82.90,82.00,82.01,294051
05-Jan-21,83.99,83.99,82.04,82.06,370782
04-Jan-21,83.93,83.93,80.01,82.90,504058
30-Dec-20,84.48,85.00,83.50,84.85,284547
29-Dec-20,84.90,85.00,84.00,84.48,265361
28-Dec-20,83.55,84.99,83.50,84.42,530207
23-Dec-20,82.90,83.40,82.65,83.40,295843
22-Dec-20,81.65,82.89,81.65,82.71,248018
21-Dec-20,82.00,82.00,80.81,81.61,332483
18-Dec-20,81.98,82.00,80.76,82.00,261294
17-Dec-20,82.20,82.20,81.60,81.97,244407
16-Dec-20,82.01,82.92,81.59,82.20,171808
15-Dec-20,81.71,84.00,81.71,82.00,325633
14-Dec-20,80.55,81.70,80.50,81.39,729707
11-Dec-20,77.85,80.51,73.56,80.05,1006635
10-Dec-20,82.15,82.15,77.60,77.90,1307189
09-Dec-20,82.81,83.51,82.00,82.20,283661
08-Dec-20,83.51,84.92,82.79,82.79,479845
07-Dec-20,85.04,86.17,82.85,83.50,641938
04-Dec-20,85.50,85.80,85.03,85.03,437640
03-Dec-20,85.61,85.61,85.21,85.50,278456
02-Dec-20,85.45,86.30,85.20,85.20,349602
01-Dec-20,86.60,86.60,85.18,85.45,511612
30-Nov-20,87.86,88.25,87.59,87.85,446844
27-Nov-20,87.00,88.18,87.00,87.86,374067
26-Nov-20,86.20,87.00,86.19,87.00,313013
25-Nov-20,86.19,86.20,86.03,86.19,253394
24-Nov-20,86.49,86.50,86.00,86.19,373417
23-Nov-20,85.95,86.49,85.95,86.00,323866
20-Nov-20,85.70,86.38,85.55,85.99,579521
19-Nov-20,85.75,85.80,85.10,85.53,256250
18-Nov-20,85.73,85.85,85.26,85.72,320850
17-Nov-20,85.21,85.80,85.21,85.73,343135
16-Nov-20,85.40,85.50,85.05,85.49,291755
13-Nov-20,85.36,86.19,85.35,85.49,240002
12-Nov-20,85.67,86.96,85.01,85.35,351133
11-Nov-20,85.45,86.00,85.10,85.58,399578
10-Nov-20,86.29,87.00,85.40,85.45,346544
09-Nov-20,87.51,87.98,85.50,86.35,517525
06-Nov-20,86.52,87.00,86.52,87.00,380678
05-Nov-20,87.00,87.77,86.25,86.41,595018
04-Nov-20,88.31,89.00,86.10,86.92,228251
03-Nov-20,88.01,88.09,86.08,87.03,469961
30-Oct-20,88.82,89.50,88.60,89.00,449107
29-Oct-20,87.83,89.42,85.26,88.82,423618
28-Oct-20,89.81,89.82,86.57,87.83,653272
27-Oct-20,89.97,90.40,89.00,89.82,411398
26-Oct-20,90.28,90.39,89.11,89.81,807114
23-Oct-20,90.39,90.39,90.00,90.29,343425
22-Oct-20,90.15,90.50,90.00,90.32,647651
21-Oct-20,90.10,90.44,89.91,90.19,311294
20-Oct-20,90.04,90.44,89.94,90.10,578688
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

*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...