Cotação atual, histórico e gráfico do papel: SPTW11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | 0,18% | 0,16 | 87,80 | 87,79 | 87,39 | 87,89 | 254K | 114 |
| 17/04/2019 | -0,01% | -0,01 | 87,64 | 87,64 | 87,10 | 87,66 | 193K | 108 |
| 16/04/2019 | 0,30% | 0,26 | 87,65 | 87,38 | 87,00 | 87,65 | 337K | 168 |
| 15/04/2019 | 1,09% | 0,94 | 87,39 | 86,70 | 86,45 | 87,66 | 254K | 150 |
| 12/04/2019 | -0,09% | -0,08 | 86,45 | 86,60 | 85,00 | 87,99 | 378K | 249 |
| 11/04/2019 | 2,78% | 2,34 | 86,53 | 84,50 | 84,49 | 86,53 | 294K | 148 |
| 10/04/2019 | -0,40% | -0,34 | 84,19 | 85,46 | 84,10 | 85,50 | 331K | 453 |
| 09/04/2019 | -2,29% | -1,98 | 84,53 | 86,51 | 84,00 | 86,99 | 533K | 311 |
| 08/04/2019 | -1,69% | -1,49 | 86,51 | 88,05 | 85,80 | 88,25 | 486K | 393 |
| 05/04/2019 | 0,06% | 0,05 | 88,00 | 87,97 | 86,50 | 88,16 | 229K | 264 |
| 04/04/2019 | 1,79% | 1,55 | 87,95 | 87,28 | 86,54 | 88,00 | 182K | 118 |
| 03/04/2019 | -1,18% | -1,03 | 86,40 | 87,43 | 86,40 | 88,90 | 327K | 303 |
| 02/04/2019 | 0,38% | 0,33 | 87,43 | 87,11 | 86,60 | 87,50 | 343K | 138 |
| 01/04/2019 | 1,28% | 1,10 | 87,10 | 85,95 | 85,41 | 87,29 | 330K | 180 |
| 29/03/2019 | 1,51% | 1,28 | 86,00 | 84,74 | 84,74 | 86,00 | 150K | 141 |
| 28/03/2019 | -0,27% | -0,23 | 84,72 | 86,19 | 84,50 | 86,19 | 295K | 191 |
| 27/03/2019 | -0,76% | -0,65 | 84,95 | 85,29 | 84,60 | 85,50 | 285K | 140 |
| 26/03/2019 | 0,77% | 0,65 | 85,60 | 85,21 | 84,50 | 85,75 | 228K | 171 |
| 25/03/2019 | -1,98% | -1,72 | 84,95 | 86,98 | 84,01 | 86,98 | 291K | 207 |
| 22/03/2019 | -0,78% | -0,68 | 86,67 | 87,33 | 86,50 | 87,33 | 144K | 109 |
| 21/03/2019 | -0,17% | -0,15 | 87,35 | 86,00 | 85,70 | 87,86 | 270K | 183 |
| 20/03/2019 | 0,69% | 0,60 | 87,50 | 86,88 | 86,49 | 88,00 | 274K | 148 |
| 19/03/2019 | 2,22% | 1,89 | 86,90 | 85,10 | 85,10 | 87,00 | 249K | 163 |
| 18/03/2019 | 0,01% | 0,01 | 85,01 | 85,00 | 84,58 | 85,01 | 160K | 174 |
| 15/03/2019 | 1,29% | 1,08 | 85,00 | 83,91 | 82,85 | 85,00 | 286K | 143 |
| 14/03/2019 | 1,68% | 1,39 | 83,92 | 82,98 | 82,74 | 83,92 | 214K | 98 |
| 13/03/2019 | -0,01% | -0,01 | 82,53 | 82,54 | 82,20 | 82,97 | 255K | 118 |
| 12/03/2019 | 0,05% | 0,04 | 82,54 | 82,49 | 82,20 | 83,00 | 410K | 151 |
| 11/03/2019 | 0,00% | 0,00 | 82,50 | 82,50 | 82,00 | 82,50 | 208K | 136 |
| 08/03/2019 | -0,48% | -0,40 | 82,50 | 82,79 | 82,00 | 83,00 | 253K | 156 |
| 07/03/2019 | 1,68% | 1,37 | 82,90 | 81,44 | 80,83 | 82,90 | 410K | 197 |
| 06/03/2019 | 0,72% | 0,58 | 81,53 | 79,90 | 79,90 | 82,49 | 124K | 110 |
| 01/03/2019 | -0,06% | -0,05 | 80,95 | 80,89 | 79,50 | 81,00 | 172K | 157 |
| 28/02/2019 | 0,12% | 0,10 | 81,00 | 80,51 | 80,51 | 81,00 | 624K | 151 |
| 27/02/2019 | 1,13% | 0,90 | 80,90 | 80,00 | 79,80 | 80,90 | 760K | 379 |
| 26/02/2019 | 0,00% | 0,00 | 80,00 | 80,00 | 79,60 | 80,25 | 140K | 85 |
| 25/02/2019 | -0,30% | -0,24 | 80,00 | 80,24 | 79,50 | 80,43 | 172K | 123 |
| 22/02/2019 | -0,32% | -0,26 | 80,24 | 80,97 | 79,92 | 80,97 | 196K | 168 |
| 21/02/2019 | -0,56% | -0,45 | 80,50 | 80,95 | 80,50 | 81,00 | 156K | 132 |
| 20/02/2019 | 0,24% | 0,19 | 80,95 | 81,29 | 80,65 | 81,29 | 178K | 93 |
| 19/02/2019 | 0,24% | 0,19 | 80,76 | 80,86 | 80,59 | 81,00 | 96K | 76 |
| 18/02/2019 | -0,53% | -0,43 | 80,57 | 81,39 | 80,50 | 81,39 | 141K | 139 |
| 15/02/2019 | 0,24% | 0,19 | 81,00 | 80,81 | 80,45 | 81,40 | 222K | 152 |
| 14/02/2019 | -0,23% | -0,19 | 80,81 | 81,45 | 80,72 | 81,45 | 108K | 106 |
| 13/02/2019 | 0,00% | 0,00 | 81,00 | 81,05 | 80,40 | 81,05 | 122K | 102 |
| 12/02/2019 | 0,98% | 0,79 | 81,00 | 80,32 | 80,32 | 81,10 | 152K | 104 |
| 11/02/2019 | -0,07% | -0,06 | 80,21 | 80,20 | 80,05 | 80,50 | 120K | 69 |
| 08/02/2019 | 0,34% | 0,27 | 80,27 | 79,95 | 79,54 | 80,40 | 139K | 97 |
| 07/02/2019 | 0,63% | 0,50 | 80,00 | 79,65 | 79,00 | 80,00 | 263K | 114 |
| 06/02/2019 | -0,93% | -0,75 | 79,50 | 79,99 | 79,49 | 80,22 | 132K | 148 |
| 05/02/2019 | -0,24% | -0,19 | 80,25 | 80,40 | 78,75 | 80,40 | 352K | 213 |
| 04/02/2019 | -1,66% | -1,36 | 80,44 | 81,63 | 79,03 | 81,63 | 120K | 139 |
| 01/02/2019 | 1,61% | 1,30 | 81,80 | 80,94 | 79,20 | 82,79 | 461K | 152 |
| 31/01/2019 | 1,63% | 1,29 | 80,50 | 79,74 | 79,24 | 81,99 | 442K | 124 |
| 30/01/2019 | -0,26% | -0,21 | 79,21 | 79,55 | 79,21 | 79,95 | 310K | 148 |
| 29/01/2019 | 0,72% | 0,57 | 79,42 | 78,71 | 78,66 | 79,55 | 156K | 96 |
| 28/01/2019 | 0,32% | 0,25 | 78,85 | 79,01 | 78,80 | 79,33 | 291K | 133 |
| 24/01/2019 | -0,92% | -0,73 | 78,60 | 79,33 | 78,60 | 79,33 | 217K | 119 |
| 23/01/2019 | -0,03% | -0,02 | 79,33 | 79,35 | 78,90 | 79,35 | 208K | 138 |
| 22/01/2019 | -0,19% | -0,15 | 79,35 | 79,55 | 79,01 | 79,55 | 195K | 116 |
| 21/01/2019 | 0,25% | 0,20 | 79,50 | 79,31 | 79,30 | 79,55 | 243K | 103 |
| 18/01/2019 | -0,13% | -0,10 | 79,30 | 79,50 | 78,40 | 79,55 | 298K | 136 |
| 17/01/2019 | 0,09% | 0,07 | 79,40 | 79,34 | 78,75 | 79,88 | 204K | 149 |
| 16/01/2019 | -1,02% | -0,82 | 79,33 | 80,20 | 79,30 | 80,39 | 201K | 133 |
| 15/01/2019 | 0,31% | 0,25 | 80,15 | 79,89 | 79,89 | 80,20 | 284K | 223 |
| 14/01/2019 | 0,19% | 0,15 | 79,90 | 79,98 | 79,51 | 79,98 | 247K | 151 |
| 11/01/2019 | 0,33% | 0,26 | 79,75 | 79,50 | 79,49 | 79,91 | 219K | 162 |
| 10/01/2019 | 0,00% | 0,00 | 79,49 | 79,97 | 79,20 | 79,97 | 186K | 193 |
| 09/01/2019 | 1,52% | 1,19 | 79,49 | 78,04 | 78,04 | 80,00 | 317K | 240 |
| 08/01/2019 | 0,38% | 0,30 | 78,30 | 78,10 | 77,26 | 78,39 | 246K | 151 |
| 07/01/2019 | 1,01% | 0,78 | 78,00 | 77,73 | 77,51 | 78,44 | 178K | 115 |
| 04/01/2019 | 0,03% | 0,02 | 77,22 | 77,19 | 76,90 | 77,76 | 194K | 92 |
| 03/01/2019 | 1,34% | 1,02 | 77,20 | 76,47 | 76,00 | 77,21 | 220K | 86 |
| 02/01/2019 | 1,22% | 0,92 | 76,18 | 75,24 | 74,80 | 76,88 | 146K | 94 |
| 28/12/2018 | -0,05% | -0,04 | 75,26 | 75,99 | 75,00 | 77,99 | 485K | 152 |
| 27/12/2018 | 0,40% | 0,30 | 75,30 | 75,30 | 75,01 | 75,30 | 144K | 103 |
| 26/12/2018 | 0,00% | 0,00 | 75,00 | 75,00 | 74,95 | 75,78 | 258K | 91 |
| 21/12/2018 | 0,00% | 0,00 | 75,00 | 75,00 | 74,89 | 75,89 | 365K | 151 |
| 20/12/2018 | 0,13% | 0,10 | 75,00 | 74,97 | 74,70 | 75,00 | 155K | 125 |
| 19/12/2018 | -0,12% | -0,09 | 74,90 | 74,99 | 74,00 | 74,99 | 254K | 149 |
| 18/12/2018 | 0,25% | 0,19 | 74,99 | 74,93 | 74,82 | 74,99 | 116K | 66 |
| 17/12/2018 | 0,67% | 0,50 | 74,80 | 74,31 | 74,31 | 74,98 | 224K | 118 |
| 14/12/2018 | 0,19% | 0,14 | 74,30 | 74,16 | 73,70 | 74,30 | 216K | 109 |
| 13/12/2018 | 0,00% | 0,00 | 74,16 | 74,16 | 73,78 | 74,18 | 161K | 76 |
| 12/12/2018 | 0,15% | 0,11 | 74,16 | 74,21 | 74,10 | 74,21 | 92K | 49 |
| 11/12/2018 | -0,32% | -0,24 | 74,05 | 74,28 | 74,00 | 74,30 | 219K | 94 |
| 10/12/2018 | 0,80% | 0,59 | 74,29 | 73,70 | 73,36 | 75,00 | 401K | 126 |
| 07/12/2018 | 0,56% | 0,41 | 73,70 | 73,35 | 73,15 | 73,91 | 142K | 452 |
| 06/12/2018 | -0,15% | -0,11 | 73,29 | 73,41 | 73,00 | 73,50 | 266K | 125 |
| 05/12/2018 | 0,67% | 0,49 | 73,40 | 73,39 | 73,35 | 74,15 | 126K | 156 |
| 04/12/2018 | -0,94% | -0,69 | 72,91 | 73,79 | 72,91 | 73,99 | 308K | 193 |
| 03/12/2018 | -1,80% | -1,35 | 73,60 | 74,79 | 72,26 | 74,79 | 317K | 218 |
| 30/11/2018 | -0,07% | -0,05 | 74,95 | 75,01 | 74,80 | 75,05 | 126K | 80 |
| 29/11/2018 | 0,19% | 0,14 | 75,00 | 74,98 | 74,02 | 75,00 | 147K | 119 |
| 28/11/2018 | 0,01% | 0,01 | 74,86 | 74,85 | 74,80 | 74,98 | 186K | 63 |
| 27/11/2018 | -0,09% | -0,07 | 74,85 | 74,89 | 74,51 | 74,92 | 153K | 64 |
| 26/11/2018 | 1,24% | 0,92 | 74,92 | 73,99 | 73,86 | 74,94 | 150K | 104 |
| 23/11/2018 | 0,61% | 0,45 | 74,00 | 73,89 | 73,66 | 74,00 | 87K | 73 |
| 22/11/2018 | -0,43% | -0,32 | 73,55 | 73,89 | 73,20 | 73,89 | 86K | 99 |
| 21/11/2018 | 0,78% | 0,57 | 73,87 | 73,30 | 73,20 | 73,88 | 605K | 225 |
| 19/11/2018 | 0,83% | 0,60 | 73,30 | 72,95 | 72,86 | 73,30 | 112K | 129 |
Date,Open,High,Low,Close,Volume
18-Apr-19,87.79,87.89,87.39,87.80,253835
17-Apr-19,87.64,87.66,87.10,87.64,192937
16-Apr-19,87.38,87.65,87.00,87.65,336600
15-Apr-19,86.70,87.66,86.45,87.39,253510
12-Apr-19,86.60,87.99,85.00,86.45,377537
11-Apr-19,84.50,86.53,84.49,86.53,293598
10-Apr-19,85.46,85.50,84.10,84.19,330931
09-Apr-19,86.51,86.99,84.00,84.53,533016
08-Apr-19,88.05,88.25,85.80,86.51,486414
05-Apr-19,87.97,88.16,86.50,88.00,229483
04-Apr-19,87.28,88.00,86.54,87.95,182090
03-Apr-19,87.43,88.90,86.40,86.40,326725
02-Apr-19,87.11,87.50,86.60,87.43,343355
01-Apr-19,85.95,87.29,85.41,87.10,330095
29-Mar-19,84.74,86.00,84.74,86.00,149656
28-Mar-19,86.19,86.19,84.50,84.72,295177
27-Mar-19,85.29,85.50,84.60,84.95,285353
26-Mar-19,85.21,85.75,84.50,85.60,227887
25-Mar-19,86.98,86.98,84.01,84.95,291143
22-Mar-19,87.33,87.33,86.50,86.67,144166
21-Mar-19,86.00,87.86,85.70,87.35,270322
20-Mar-19,86.88,88.00,86.49,87.50,273912
19-Mar-19,85.10,87.00,85.10,86.90,248839
18-Mar-19,85.00,85.01,84.58,85.01,159588
15-Mar-19,83.91,85.00,82.85,85.00,286177
14-Mar-19,82.98,83.92,82.74,83.92,213966
13-Mar-19,82.54,82.97,82.20,82.53,255348
12-Mar-19,82.49,83.00,82.20,82.54,409626
11-Mar-19,82.50,82.50,82.00,82.50,208222
08-Mar-19,82.79,83.00,82.00,82.50,252730
07-Mar-19,81.44,82.90,80.83,82.90,410018
06-Mar-19,79.90,82.49,79.90,81.53,124027
01-Mar-19,80.89,81.00,79.50,80.95,172305
28-Feb-19,80.51,81.00,80.51,81.00,624131
27-Feb-19,80.00,80.90,79.80,80.90,759619
26-Feb-19,80.00,80.25,79.60,80.00,140328
25-Feb-19,80.24,80.43,79.50,80.00,171788
22-Feb-19,80.97,80.97,79.92,80.24,196091
21-Feb-19,80.95,81.00,80.50,80.50,156223
20-Feb-19,81.29,81.29,80.65,80.95,178041
19-Feb-19,80.86,81.00,80.59,80.76,96008
18-Feb-19,81.39,81.39,80.50,80.57,141421
15-Feb-19,80.81,81.40,80.45,81.00,222331
14-Feb-19,81.45,81.45,80.72,80.81,107657
13-Feb-19,81.05,81.05,80.40,81.00,121762
12-Feb-19,80.32,81.10,80.32,81.00,151665
11-Feb-19,80.20,80.50,80.05,80.21,119841
08-Feb-19,79.95,80.40,79.54,80.27,138860
07-Feb-19,79.65,80.00,79.00,80.00,262679
06-Feb-19,79.99,80.22,79.49,79.50,131656
05-Feb-19,80.40,80.40,78.75,80.25,352295
04-Feb-19,81.63,81.63,79.03,80.44,120035
01-Feb-19,80.94,82.79,79.20,81.80,461029
31-Jan-19,79.74,81.99,79.24,80.50,442311
30-Jan-19,79.55,79.95,79.21,79.21,309597
29-Jan-19,78.71,79.55,78.66,79.42,155738
28-Jan-19,79.01,79.33,78.80,78.85,291438
24-Jan-19,79.33,79.33,78.60,78.60,217392
23-Jan-19,79.35,79.35,78.90,79.33,207883
22-Jan-19,79.55,79.55,79.01,79.35,195472
21-Jan-19,79.31,79.55,79.30,79.50,242775
18-Jan-19,79.50,79.55,78.40,79.30,297630
17-Jan-19,79.34,79.88,78.75,79.40,203769
16-Jan-19,80.20,80.39,79.30,79.33,200635
15-Jan-19,79.89,80.20,79.89,80.15,283742
14-Jan-19,79.98,79.98,79.51,79.90,247490
11-Jan-19,79.50,79.91,79.49,79.75,218780
10-Jan-19,79.97,79.97,79.20,79.49,185660
09-Jan-19,78.04,80.00,78.04,79.49,316747
08-Jan-19,78.10,78.39,77.26,78.30,245975
07-Jan-19,77.73,78.44,77.51,78.00,178291
04-Jan-19,77.19,77.76,76.90,77.22,193788
03-Jan-19,76.47,77.21,76.00,77.20,219565
02-Jan-19,75.24,76.88,74.80,76.18,145909
28-Dec-18,75.99,77.99,75.00,75.26,484746
27-Dec-18,75.30,75.30,75.01,75.30,143966
26-Dec-18,75.00,75.78,74.95,75.00,258163
21-Dec-18,75.00,75.89,74.89,75.00,365489
20-Dec-18,74.97,75.00,74.70,75.00,155128
19-Dec-18,74.99,74.99,74.00,74.90,253942
18-Dec-18,74.93,74.99,74.82,74.99,115869
17-Dec-18,74.31,74.98,74.31,74.80,223779
14-Dec-18,74.16,74.30,73.70,74.30,216248
13-Dec-18,74.16,74.18,73.78,74.16,160796
12-Dec-18,74.21,74.21,74.10,74.16,92265
11-Dec-18,74.28,74.30,74.00,74.05,218749
10-Dec-18,73.70,75.00,73.36,74.29,400825
07-Dec-18,73.35,73.91,73.15,73.70,141750
06-Dec-18,73.41,73.50,73.00,73.29,266077
05-Dec-18,73.39,74.15,73.35,73.40,126348
04-Dec-18,73.79,73.99,72.91,72.91,307669
03-Dec-18,74.79,74.79,72.26,73.60,317338
30-Nov-18,75.01,75.05,74.80,74.95,125879
29-Nov-18,74.98,75.00,74.02,75.00,146953
28-Nov-18,74.85,74.98,74.80,74.86,186202
27-Nov-18,74.89,74.92,74.51,74.85,152666
26-Nov-18,73.99,74.94,73.86,74.92,149674
23-Nov-18,73.89,74.00,73.66,74.00,87433
22-Nov-18,73.89,73.89,73.20,73.55,86381
21-Nov-18,73.30,73.88,73.20,73.87,604620
19-Nov-18,72.95,73.30,72.86,73.30,111524
16-Nov-18,72.80,72.80,72.35,72.70,111524
14-Nov-18,73.35,73.35,72.14,72.14,111524
13-Nov-18,73.20,73.60,73.05,73.35,111524
12-Nov-18,74.07,74.07,72.02,73.20,111524
09-Nov-18,74.48,74.48,73.32,73.32,111524
08-Nov-18,74.48,74.48,73.30,73.40,111524
07-Nov-18,73.70,74.59,73.55,73.75,111524
06-Nov-18,74.56,74.65,73.57,73.65,111524
05-Nov-18,75.00,75.00,73.56,73.71,111524
01-Nov-18,73.90,75.20,72.50,75.00,111524
31-Oct-18,72.86,75.00,72.66,74.86,111524
30-Oct-18,72.61,72.89,71.66,72.85,111524
29-Oct-18,72.45,72.68,72.30,72.50,111524
26-Oct-18,71.68,72.45,71.40,72.35,111524
25-Oct-18,72.69,72.70,70.91,70.91,111524
24-Oct-18,72.37,72.75,72.30,72.70,111524
23-Oct-18,72.39,72.40,72.07,72.40,111524
22-Oct-18,72.11,72.39,72.09,72.37,111524
19-Oct-18,72.00,72.11,71.10,72.00,111524
18-Oct-18,72.39,72.39,71.80,71.99,111524
17-Oct-18,72.44,72.44,71.83,72.00,111524
16-Oct-18,72.50,72.62,72.02,72.45,111524
15-Oct-18,72.34,72.50,72.15,72.50,111524
11-Oct-18,72.09,72.45,71.95,72.01,111524
10-Oct-18,72.14,72.44,72.08,72.09,111524
09-Oct-18,71.37,72.14,71.32,71.75,111524
08-Oct-18,71.24,72.00,71.24,71.32,111524
05-Oct-18,71.01,71.90,71.01,71.20,111524
04-Oct-18,71.54,71.54,70.76,71.00,111524
03-Oct-18,72.54,72.54,70.00,71.00,111524
02-Oct-18,72.60,72.61,72.00,72.60,111524
01-Oct-18,72.75,72.99,71.86,72.61,111524
28-Sep-18,71.68,72.75,71.68,72.75,111524
*exoneração de responsabilidade