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
09/04/2021	5,59%	3,35	63,32	60,30	60,30	63,39	1M	1.364
08/04/2021	6,73%	3,78	59,97	56,40	56,40	60,00	984K	1.471
07/04/2021	6,30%	3,33	56,19	52,86	52,85	56,41	885K	1.042
06/04/2021	-8,23%	-4,74	52,86	57,05	52,02	57,05	2M	2.410
05/04/2021	-8,72%	-5,50	57,60	63,10	56,82	63,10	2M	2.457
01/04/2021	-22,03%	-17,83	63,10	64,27	61,12	64,27	1M	1.251
31/03/2021	1,93%	1,53	80,93	79,80	79,00	81,00	771K	357
30/03/2021	1,15%	0,90	79,40	78,50	78,50	79,64	297K	320
29/03/2021	0,89%	0,69	78,50	78,00	77,97	78,56	211K	373
26/03/2021	-0,84%	-0,66	77,81	78,40	77,64	78,55	333K	434
25/03/2021	-0,10%	-0,08	78,47	78,50	77,54	78,76	218K	197

24/03/2021	0,71%	0,55	78,55	78,10	78,00	78,55	189K	153
23/03/2021	0,00%	0,00	78,00	78,00	77,51	78,06	277K	194
22/03/2021	0,76%	0,59	78,00	77,41	77,02	78,00	429K	447
19/03/2021	0,21%	0,16	77,41	77,30	77,10	77,45	262K	273
18/03/2021	0,06%	0,05	77,25	77,31	77,17	77,72	216K	397
17/03/2021	0,04%	0,03	77,20	77,30	77,19	77,58	215K	232
16/03/2021	0,16%	0,12	77,17	77,05	77,05	77,70	151K	255
15/03/2021	-0,19%	-0,15	77,05	77,30	77,00	77,98	256K	532
12/03/2021	-0,06%	-0,05	77,20	77,33	76,79	78,20	326K	525
11/03/2021	0,32%	0,25	77,25	77,01	76,50	77,60	233K	291
10/03/2021	0,26%	0,20	77,00	77,59	76,80	77,60	255K	501
09/03/2021	-0,27%	-0,21	76,80	77,39	76,80	78,50	586K	491
08/03/2021	0,34%	0,26	77,01	76,75	76,50	77,45	702K	463
05/03/2021	-0,32%	-0,25	76,75	78,00	75,97	78,00	420K	404
04/03/2021	0,00%	0,00	77,00	77,90	76,50	78,21	224K	278
03/03/2021	-0,10%	-0,08	77,00	78,87	76,50	78,87	287K	453
02/03/2021	-3,59%	-2,87	77,08	79,95	76,71	79,95	555K	579
01/03/2021	-2,50%	-2,05	79,95	79,65	78,34	81,42	397K	442
26/02/2021	-1,38%	-1,15	82,00	83,58	81,05	83,90	598K	474
25/02/2021	1,09%	0,90	83,15	82,25	82,25	83,40	378K	228
24/02/2021	-0,12%	-0,10	82,25	81,00	81,00	82,98	335K	242
23/02/2021	1,17%	0,95	82,35	80,81	80,81	83,17	355K	278
22/02/2021	-0,71%	-0,58	81,40	82,00	80,73	82,00	396K	396
19/02/2021	-0,73%	-0,60	81,98	82,58	81,06	83,17	598K	540
18/02/2021	0,41%	0,34	82,58	82,52	81,83	82,64	358K	361
17/02/2021	-0,50%	-0,41	82,24	82,60	81,50	82,60	324K	492
12/02/2021	0,38%	0,31	82,65	82,78	82,03	82,88	222K	346
11/02/2021	-0,17%	-0,14	82,34	82,77	81,51	82,98	871K	458
10/02/2021	-0,57%	-0,47	82,48	82,52	81,53	83,00	383K	388
09/02/2021	-0,66%	-0,55	82,95	83,15	82,51	83,65	446K	485
08/02/2021	-0,29%	-0,24	83,50	83,40	83,00	83,74	329K	443
05/02/2021	0,05%	0,04	83,74	83,85	83,17	84,00	315K	374
04/02/2021	-0,23%	-0,19	83,70	83,89	83,70	84,19	310K	259
03/02/2021	0,11%	0,09	83,89	83,80	82,82	84,03	406K	405
02/02/2021	-0,65%	-0,55	83,80	84,35	83,70	84,65	386K	335
01/02/2021	-3,06%	-2,66	84,35	85,00	81,50	85,00	1M	821
29/01/2021	1,00%	0,86	87,01	86,64	86,21	87,54	1M	504
28/01/2021	0,17%	0,15	86,15	86,12	86,10	86,64	334K	227
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	-	-	88,33	87,50	87,06	88,49	482K	333

Date,Open,High,Low,Close,Volume
09-Apr-21,60.30,63.39,60.30,63.32,1189532
08-Apr-21,56.40,60.00,56.40,59.97,983608
07-Apr-21,52.86,56.41,52.85,56.19,885434
06-Apr-21,57.05,57.05,52.02,52.86,2424760
05-Apr-21,63.10,63.10,56.82,57.60,2235129
01-Apr-21,64.27,64.27,61.12,63.10,1395284
31-Mar-21,79.80,81.00,79.00,80.93,771415
30-Mar-21,78.50,79.64,78.50,79.40,297303
29-Mar-21,78.00,78.56,77.97,78.50,211182
26-Mar-21,78.40,78.55,77.64,77.81,333312
25-Mar-21,78.50,78.76,77.54,78.47,217933
24-Mar-21,78.10,78.55,78.00,78.55,188766
23-Mar-21,78.00,78.06,77.51,78.00,277265
22-Mar-21,77.41,78.00,77.02,78.00,429379
19-Mar-21,77.30,77.45,77.10,77.41,261605
18-Mar-21,77.31,77.72,77.17,77.25,215501
17-Mar-21,77.30,77.58,77.19,77.20,215247
16-Mar-21,77.05,77.70,77.05,77.17,150687
15-Mar-21,77.30,77.98,77.00,77.05,255688
12-Mar-21,77.33,78.20,76.79,77.20,326353
11-Mar-21,77.01,77.60,76.50,77.25,232563
10-Mar-21,77.59,77.60,76.80,77.00,255260
09-Mar-21,77.39,78.50,76.80,76.80,585822
08-Mar-21,76.75,77.45,76.50,77.01,701755
05-Mar-21,78.00,78.00,75.97,76.75,420027
04-Mar-21,77.90,78.21,76.50,77.00,223512
03-Mar-21,78.87,78.87,76.50,77.00,286928
02-Mar-21,79.95,79.95,76.71,77.08,555219
01-Mar-21,79.65,81.42,78.34,79.95,396706
26-Feb-21,83.58,83.90,81.05,82.00,598163
25-Feb-21,82.25,83.40,82.25,83.15,377726
24-Feb-21,81.00,82.98,81.00,82.25,334707
23-Feb-21,80.81,83.17,80.81,82.35,355293
22-Feb-21,82.00,82.00,80.73,81.40,396198
19-Feb-21,82.58,83.17,81.06,81.98,598135
18-Feb-21,82.52,82.64,81.83,82.58,357856
17-Feb-21,82.60,82.60,81.50,82.24,323708
12-Feb-21,82.78,82.88,82.03,82.65,222377
11-Feb-21,82.77,82.98,81.51,82.34,870602
10-Feb-21,82.52,83.00,81.53,82.48,383188
09-Feb-21,83.15,83.65,82.51,82.95,445721
08-Feb-21,83.40,83.74,83.00,83.50,329302
05-Feb-21,83.85,84.00,83.17,83.74,315030
04-Feb-21,83.89,84.19,83.70,83.70,309846
03-Feb-21,83.80,84.03,82.82,83.89,406187
02-Feb-21,84.35,84.65,83.70,83.80,385782
01-Feb-21,85.00,85.00,81.50,84.35,1211234
29-Jan-21,86.64,87.54,86.21,87.01,1345140
28-Jan-21,86.12,86.64,86.10,86.15,334236
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

*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
moedas e criptomoedas
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...