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
08/12/2023	-0,23%	-0,10	42,84	42,93	42,37	42,93	47K	166
07/12/2023	1,90%	0,80	42,94	42,15	42,07	42,99	222K	236
06/12/2023	0,07%	0,03	42,14	42,09	41,83	42,15	75K	167
05/12/2023	1,08%	0,45	42,11	41,89	41,66	42,66	162K	218
04/12/2023	0,51%	0,21	41,66	41,50	41,50	41,95	82K	203
01/12/2023	-0,72%	-0,30	41,45	40,91	40,74	41,92	173K	984
30/11/2023	0,14%	0,06	41,75	41,81	41,60	41,83	64K	242
29/11/2023	-0,36%	-0,15	41,69	41,84	41,53	41,84	87K	179
28/11/2023	0,12%	0,05	41,84	41,79	41,32	41,85	191K	216
27/11/2023	1,19%	0,49	41,79	41,30	41,30	41,92	183K	262
24/11/2023	-0,43%	-0,18	41,30	41,48	41,09	41,50	83K	205

23/11/2023	0,27%	0,11	41,48	41,37	41,20	41,61	128K	249
22/11/2023	0,02%	0,01	41,37	41,40	41,12	41,49	84K	223
21/11/2023	0,88%	0,36	41,36	40,76	40,75	41,59	125K	333
20/11/2023	-0,73%	-0,30	41,00	41,30	40,50	41,30	179K	309
17/11/2023	0,24%	0,10	41,30	41,18	41,17	41,50	137K	241
16/11/2023	-0,05%	-0,02	41,20	41,20	41,03	41,57	75K	255
14/11/2023	1,08%	0,44	41,22	40,78	40,78	41,56	63K	284
13/11/2023	0,00%	0,00	40,78	40,78	40,75	41,08	83K	206
10/11/2023	0,17%	0,07	40,78	40,71	40,70	40,82	52K	187
09/11/2023	-0,07%	-0,03	40,71	40,66	40,50	40,79	126K	291
08/11/2023	0,10%	0,04	40,74	40,70	40,70	40,83	90K	274
07/11/2023	-0,22%	-0,09	40,70	40,79	40,67	40,81	80K	231
06/11/2023	-0,15%	-0,06	40,79	40,85	40,71	40,85	78K	202
03/11/2023	0,49%	0,20	40,85	40,66	40,65	41,07	52K	211
01/11/2023	-1,26%	-0,52	40,65	42,02	40,50	42,29	133K	309
31/10/2023	-0,31%	-0,13	41,17	41,46	41,17	42,10	152K	239
30/10/2023	0,66%	0,27	41,30	41,02	40,90	41,43	76K	243
27/10/2023	0,44%	0,18	41,03	40,85	40,85	41,05	44K	183
26/10/2023	-0,32%	-0,13	40,85	40,94	40,79	41,00	89K	266
25/10/2023	0,15%	0,06	40,98	40,92	40,90	41,10	62K	239
24/10/2023	-0,66%	-0,27	40,92	41,13	40,90	41,19	63K	237
23/10/2023	0,15%	0,06	41,19	41,29	40,95	41,29	67K	289
20/10/2023	0,29%	0,12	41,13	41,01	41,01	41,17	72K	162
19/10/2023	-0,39%	-0,16	41,01	41,10	40,96	41,17	63K	219
18/10/2023	0,15%	0,06	41,17	41,11	41,00	41,29	50K	227
17/10/2023	0,05%	0,02	41,11	41,03	41,02	41,28	61K	417
16/10/2023	-0,24%	-0,10	41,09	41,18	40,96	41,25	114K	431
13/10/2023	-0,15%	-0,06	41,19	41,22	41,02	41,36	61K	245
11/10/2023	0,32%	0,13	41,25	41,13	40,90	41,38	77K	243
10/10/2023	0,29%	0,12	41,12	41,00	40,86	41,39	103K	282
09/10/2023	0,74%	0,30	41,00	41,15	40,73	41,15	73K	308
06/10/2023	-0,83%	-0,34	40,70	41,04	40,50	41,15	107K	379
05/10/2023	0,47%	0,19	41,04	40,60	40,60	41,28	59K	205
04/10/2023	0,00%	0,00	40,85	40,51	40,51	40,94	117K	255
03/10/2023	-0,58%	-0,24	40,85	41,38	40,60	41,40	65K	405
02/10/2023	-1,65%	-0,69	41,09	41,50	40,50	41,77	129K	960
29/09/2023	1,21%	0,50	41,78	41,46	41,22	41,78	59K	270
28/09/2023	-0,29%	-0,12	41,28	41,50	41,01	41,76	133K	1.025
27/09/2023	0,02%	0,01	41,40	41,39	41,35	41,53	51K	148
26/09/2023	-0,10%	-0,04	41,39	41,42	41,35	41,57	51K	194
25/09/2023	0,36%	0,15	41,43	41,20	41,20	41,61	59K	236
22/09/2023	-0,48%	-0,20	41,28	41,30	41,23	41,40	79K	239
21/09/2023	0,41%	0,17	41,48	41,48	41,32	41,62	62K	206
20/09/2023	0,02%	0,01	41,31	41,63	41,30	41,63	70K	273
19/09/2023	0,00%	0,00	41,30	41,34	41,30	41,49	220K	244
18/09/2023	0,56%	0,23	41,30	41,07	40,99	41,38	134K	432
15/09/2023	-0,75%	-0,31	41,07	41,49	40,80	41,49	172K	2.563
14/09/2023	0,68%	0,28	41,38	41,26	41,10	41,57	102K	342
13/09/2023	0,02%	0,01	41,10	41,25	41,00	41,25	73K	340
12/09/2023	0,10%	0,04	41,09	41,02	40,91	41,10	64K	256
11/09/2023	-0,24%	-0,10	41,05	41,00	40,81	41,25	172K	545
08/09/2023	0,27%	0,11	41,15	41,04	41,04	41,25	65K	289
06/09/2023	0,34%	0,14	41,04	40,90	40,90	41,11	71K	206
05/09/2023	-0,24%	-0,10	40,90	41,01	40,77	41,32	160K	386
04/09/2023	-0,53%	-0,22	41,00	41,22	41,00	41,51	89K	309
01/09/2023	-0,67%	-0,28	41,22	41,80	41,09	41,80	65K	237
31/08/2023	0,31%	0,13	41,50	41,35	41,35	41,89	182K	246
30/08/2023	0,36%	0,15	41,37	41,21	41,16	41,38	84K	222
29/08/2023	-0,51%	-0,21	41,22	41,42	41,11	41,45	98K	289
28/08/2023	-1,00%	-0,42	41,43	41,53	41,00	41,90	185K	405
25/08/2023	0,48%	0,20	41,85	41,55	41,44	41,85	52K	170
24/08/2023	0,51%	0,21	41,65	41,50	41,45	41,74	56K	169
23/08/2023	0,36%	0,15	41,44	41,28	41,20	41,50	51K	175
22/08/2023	-0,51%	-0,21	41,29	41,42	41,11	41,49	92K	279
21/08/2023	-0,12%	-0,05	41,50	41,58	41,50	41,83	72K	297
18/08/2023	-0,76%	-0,32	41,55	42,00	41,55	42,00	65K	202
17/08/2023	0,38%	0,16	41,87	41,71	41,71	42,00	106K	259
16/08/2023	0,51%	0,21	41,71	41,50	41,35	41,97	54K	303
15/08/2023	-0,07%	-0,03	41,50	41,53	41,36	42,00	119K	369
14/08/2023	0,12%	0,05	41,53	41,48	41,21	41,72	93K	419
11/08/2023	-0,38%	-0,16	41,48	42,00	41,00	42,00	144K	389
10/08/2023	0,75%	0,31	41,64	41,43	41,42	41,68	35K	209
09/08/2023	-0,93%	-0,39	41,33	41,72	41,22	41,74	105K	348
08/08/2023	0,02%	0,01	41,72	41,71	41,60	41,75	56K	285
07/08/2023	-0,26%	-0,11	41,71	41,81	41,53	41,81	82K	433
04/08/2023	0,77%	0,32	41,82	41,50	41,43	41,82	76K	264
03/08/2023	-0,48%	-0,20	41,50	41,70	41,47	41,85	100K	346
02/08/2023	-0,24%	-0,10	41,70	41,89	41,31	41,89	94K	374
01/08/2023	-2,34%	-1,00	41,80	42,38	41,80	42,39	112K	328
31/07/2023	0,09%	0,04	42,80	42,61	42,56	42,84	77K	365
28/07/2023	-0,23%	-0,10	42,76	42,86	42,75	42,86	103K	194
27/07/2023	-0,21%	-0,09	42,86	42,95	42,75	42,95	42K	186
26/07/2023	-0,23%	-0,10	42,95	43,05	42,35	43,40	53K	317
25/07/2023	1,39%	0,59	43,05	42,00	42,00	43,46	94K	335
24/07/2023	0,38%	0,16	42,46	42,30	41,76	42,70	89K	346
21/07/2023	-0,09%	-0,04	42,30	42,35	42,20	42,35	67K	204
20/07/2023	0,36%	0,15	42,34	42,48	42,20	42,50	87K	244
19/07/2023	0,29%	0,12	42,19	42,07	41,95	42,45	78K	374
18/07/2023	0,17%	0,07	42,07	42,00	41,90	42,50	111K	310
17/07/2023	-0,47%	-0,20	42,00	42,01	41,90	42,20	82K	430
14/07/2023	1,25%	0,52	42,20	42,47	41,78	42,81	90K	424
13/07/2023	-2,16%	-0,92	41,68	43,44	41,60	43,44	219K	1.175
12/07/2023	-0,12%	-0,05	42,60	43,50	42,60	43,80	56K	334
11/07/2023	0,19%	0,08	42,65	42,41	42,41	43,59	142K	337
10/07/2023	-0,54%	-0,23	42,57	42,70	42,51	42,99	91K	475
07/07/2023	0,28%	0,12	42,80	42,68	42,68	43,36	85K	391
06/07/2023	-0,65%	-0,28	42,68	42,98	42,50	43,40	118K	330
05/07/2023	1,27%	0,54	42,96	42,42	42,18	43,10	82K	372
04/07/2023	0,14%	0,06	42,42	42,36	42,25	43,00	117K	373
03/07/2023	-1,47%	-0,63	42,36	42,90	42,05	42,97	99K	420
30/06/2023	1,27%	0,54	42,99	42,46	42,35	43,18	83K	394
29/06/2023	-0,84%	-0,36	42,45	42,81	42,17	43,18	121K	358
28/06/2023	1,35%	0,57	42,81	42,22	41,92	42,87	54K	281
27/06/2023	-0,14%	-0,06	42,24	42,50	41,90	42,92	85K	417
26/06/2023	0,59%	0,25	42,30	42,05	42,00	43,00	77K	380
23/06/2023	0,98%	0,41	42,05	41,72	40,00	43,30	245K	490
22/06/2023	0,95%	0,39	41,64	41,28	41,25	41,99	72K	307
21/06/2023	-0,48%	-0,20	41,25	41,25	41,16	41,49	64K	372
20/06/2023	0,78%	0,32	41,45	41,13	40,61	42,52	163K	612
19/06/2023	1,56%	0,63	41,13	40,30	40,21	42,60	188K	542
16/06/2023	0,57%	0,23	40,50	40,27	40,26	40,75	70K	312
15/06/2023	0,55%	0,22	40,27	40,10	40,06	40,27	96K	336
14/06/2023	0,00%	0,00	40,05	40,05	40,00	40,20	59K	286
13/06/2023	-0,42%	-0,17	40,05	39,85	39,85	40,21	138K	407
12/06/2023	-0,64%	-0,26	40,22	40,48	40,00	40,49	84K	406
09/06/2023	0,47%	0,19	40,48	40,30	39,96	40,49	152K	436
07/06/2023	0,88%	0,35	40,29	40,10	39,78	40,42	176K	704
06/06/2023	0,33%	0,13	39,94	39,81	39,77	40,30	80K	375
05/06/2023	0,63%	0,25	39,81	39,56	39,54	40,30	90K	347
02/06/2023	0,13%	0,05	39,56	39,53	39,53	40,00	91K	396
01/06/2023	-1,72%	-0,69	39,51	39,00	38,41	39,69	209K	496
31/05/2023	0,07%	0,03	40,20	40,20	40,11	40,49	64K	288
30/05/2023	-	-	40,17	40,26	39,97	40,50	68K	334

Date,Open,High,Low,Close,Volume
08-Dec-23,42.93,42.93,42.37,42.84,46776
07-Dec-23,42.15,42.99,42.07,42.94,221598
06-Dec-23,42.09,42.15,41.83,42.14,74668
05-Dec-23,41.89,42.66,41.66,42.11,161952
04-Dec-23,41.50,41.95,41.50,41.66,82374
01-Dec-23,40.91,41.92,40.74,41.45,172575
30-Nov-23,41.81,41.83,41.60,41.75,63861
29-Nov-23,41.84,41.84,41.53,41.69,87375
28-Nov-23,41.79,41.85,41.32,41.84,191261
27-Nov-23,41.30,41.92,41.30,41.79,182951
24-Nov-23,41.48,41.50,41.09,41.30,82703
23-Nov-23,41.37,41.61,41.20,41.48,127812
22-Nov-23,41.40,41.49,41.12,41.37,83627
21-Nov-23,40.76,41.59,40.75,41.36,125034
20-Nov-23,41.30,41.30,40.50,41.00,178641
17-Nov-23,41.18,41.50,41.17,41.30,137375
16-Nov-23,41.20,41.57,41.03,41.20,75124
14-Nov-23,40.78,41.56,40.78,41.22,63322
13-Nov-23,40.78,41.08,40.75,40.78,82689
10-Nov-23,40.71,40.82,40.70,40.78,51599
09-Nov-23,40.66,40.79,40.50,40.71,125594
08-Nov-23,40.70,40.83,40.70,40.74,90273
07-Nov-23,40.79,40.81,40.67,40.70,80353
06-Nov-23,40.85,40.85,40.71,40.79,78092
03-Nov-23,40.66,41.07,40.65,40.85,52000
01-Nov-23,42.02,42.29,40.50,40.65,132791
31-Oct-23,41.46,42.10,41.17,41.17,152181
30-Oct-23,41.02,41.43,40.90,41.30,75700
27-Oct-23,40.85,41.05,40.85,41.03,43957
26-Oct-23,40.94,41.00,40.79,40.85,89237
25-Oct-23,40.92,41.10,40.90,40.98,62039
24-Oct-23,41.13,41.19,40.90,40.92,63467
23-Oct-23,41.29,41.29,40.95,41.19,67346
20-Oct-23,41.01,41.17,41.01,41.13,71774
19-Oct-23,41.10,41.17,40.96,41.01,62912
18-Oct-23,41.11,41.29,41.00,41.17,49762
17-Oct-23,41.03,41.28,41.02,41.11,60586
16-Oct-23,41.18,41.25,40.96,41.09,114023
13-Oct-23,41.22,41.36,41.02,41.19,60830
11-Oct-23,41.13,41.38,40.90,41.25,77338
10-Oct-23,41.00,41.39,40.86,41.12,103285
09-Oct-23,41.15,41.15,40.73,41.00,72849
06-Oct-23,41.04,41.15,40.50,40.70,107397
05-Oct-23,40.60,41.28,40.60,41.04,59123
04-Oct-23,40.51,40.94,40.51,40.85,116972
03-Oct-23,41.38,41.40,40.60,40.85,65201
02-Oct-23,41.50,41.77,40.50,41.09,129172
29-Sep-23,41.46,41.78,41.22,41.78,59084
28-Sep-23,41.50,41.76,41.01,41.28,132724
27-Sep-23,41.39,41.53,41.35,41.40,50719
26-Sep-23,41.42,41.57,41.35,41.39,50511
25-Sep-23,41.20,41.61,41.20,41.43,58766
22-Sep-23,41.30,41.40,41.23,41.28,78772
21-Sep-23,41.48,41.62,41.32,41.48,62016
20-Sep-23,41.63,41.63,41.30,41.31,69830
19-Sep-23,41.34,41.49,41.30,41.30,220128
18-Sep-23,41.07,41.38,40.99,41.30,134287
15-Sep-23,41.49,41.49,40.80,41.07,171915
14-Sep-23,41.26,41.57,41.10,41.38,102122
13-Sep-23,41.25,41.25,41.00,41.10,72828
12-Sep-23,41.02,41.10,40.91,41.09,63781
11-Sep-23,41.00,41.25,40.81,41.05,172327
08-Sep-23,41.04,41.25,41.04,41.15,64793
06-Sep-23,40.90,41.11,40.90,41.04,70662
05-Sep-23,41.01,41.32,40.77,40.90,159664
04-Sep-23,41.22,41.51,41.00,41.00,88764
01-Sep-23,41.80,41.80,41.09,41.22,65453
31-Aug-23,41.35,41.89,41.35,41.50,182490
30-Aug-23,41.21,41.38,41.16,41.37,83642
29-Aug-23,41.42,41.45,41.11,41.22,97650
28-Aug-23,41.53,41.90,41.00,41.43,185209
25-Aug-23,41.55,41.85,41.44,41.85,52486
24-Aug-23,41.50,41.74,41.45,41.65,56173
23-Aug-23,41.28,41.50,41.20,41.44,50529
22-Aug-23,41.42,41.49,41.11,41.29,91696
21-Aug-23,41.58,41.83,41.50,41.50,72050
18-Aug-23,42.00,42.00,41.55,41.55,65498
17-Aug-23,41.71,42.00,41.71,41.87,106318
16-Aug-23,41.50,41.97,41.35,41.71,54064
15-Aug-23,41.53,42.00,41.36,41.50,118996
14-Aug-23,41.48,41.72,41.21,41.53,92556
11-Aug-23,42.00,42.00,41.00,41.48,144168
10-Aug-23,41.43,41.68,41.42,41.64,34934
09-Aug-23,41.72,41.74,41.22,41.33,105264
08-Aug-23,41.71,41.75,41.60,41.72,55816
07-Aug-23,41.81,41.81,41.53,41.71,82261
04-Aug-23,41.50,41.82,41.43,41.82,76138
03-Aug-23,41.70,41.85,41.47,41.50,100023
02-Aug-23,41.89,41.89,41.31,41.70,94062
01-Aug-23,42.38,42.39,41.80,41.80,112333
31-Jul-23,42.61,42.84,42.56,42.80,77246
28-Jul-23,42.86,42.86,42.75,42.76,102979
27-Jul-23,42.95,42.95,42.75,42.86,41840
26-Jul-23,43.05,43.40,42.35,42.95,52947
25-Jul-23,42.00,43.46,42.00,43.05,93804
24-Jul-23,42.30,42.70,41.76,42.46,89057
21-Jul-23,42.35,42.35,42.20,42.30,67357
20-Jul-23,42.48,42.50,42.20,42.34,86912
19-Jul-23,42.07,42.45,41.95,42.19,78202
18-Jul-23,42.00,42.50,41.90,42.07,111204
17-Jul-23,42.01,42.20,41.90,42.00,81693
14-Jul-23,42.47,42.81,41.78,42.20,89682
13-Jul-23,43.44,43.44,41.60,41.68,219094
12-Jul-23,43.50,43.80,42.60,42.60,55540
11-Jul-23,42.41,43.59,42.41,42.65,142082
10-Jul-23,42.70,42.99,42.51,42.57,91493
07-Jul-23,42.68,43.36,42.68,42.80,85172
06-Jul-23,42.98,43.40,42.50,42.68,118249
05-Jul-23,42.42,43.10,42.18,42.96,81813
04-Jul-23,42.36,43.00,42.25,42.42,116688
03-Jul-23,42.90,42.97,42.05,42.36,99293
30-Jun-23,42.46,43.18,42.35,42.99,83471
29-Jun-23,42.81,43.18,42.17,42.45,121349
28-Jun-23,42.22,42.87,41.92,42.81,54190
27-Jun-23,42.50,42.92,41.90,42.24,84835
26-Jun-23,42.05,43.00,42.00,42.30,76589
23-Jun-23,41.72,43.30,40.00,42.05,244811
22-Jun-23,41.28,41.99,41.25,41.64,72036
21-Jun-23,41.25,41.49,41.16,41.25,64131
20-Jun-23,41.13,42.52,40.61,41.45,163388
19-Jun-23,40.30,42.60,40.21,41.13,187844
16-Jun-23,40.27,40.75,40.26,40.50,70427
15-Jun-23,40.10,40.27,40.06,40.27,96127
14-Jun-23,40.05,40.20,40.00,40.05,58964
13-Jun-23,39.85,40.21,39.85,40.05,138353
12-Jun-23,40.48,40.49,40.00,40.22,83612
09-Jun-23,40.30,40.49,39.96,40.48,151846
07-Jun-23,40.10,40.42,39.78,40.29,176289
06-Jun-23,39.81,40.30,39.77,39.94,79864
05-Jun-23,39.56,40.30,39.54,39.81,89842
02-Jun-23,39.53,40.00,39.53,39.56,90733
01-Jun-23,39.00,39.69,38.41,39.51,209492
31-May-23,40.20,40.49,40.11,40.20,64402
30-May-23,40.26,40.50,39.97,40.17,67506

*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