Cotação atual, histórico e gráfico do papel: SPVT11

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 SPVT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/09/2026	0,37%	0,25	67,25	67,25	67,25	67,25	67	1
17/09/2026	-0,71%	-0,48	67,00	67,48	67,00	67,86	201K	3
16/09/2026	-0,32%	-0,22	67,48	67,83	67,43	67,83	202	3
15/09/2026	0,16%	0,11	67,70	66,80	66,80	68,00	609	5
14/09/2026	-0,85%	-0,58	67,59	67,23	67,19	67,89	170K	6
11/09/2026	-0,80%	-0,55	68,17	68,31	68,05	68,31	31K	4
10/09/2026	1,28%	0,87	68,72	67,85	67,85	68,72	166K	2
09/09/2026	-1,17%	-0,80	67,85	69,24	67,85	69,24	341	5
08/09/2026	1,43%	0,97	68,65	69,45	68,65	69,45	16K	6
04/09/2026	-1,81%	-1,25	67,68	68,12	67,27	68,25	7K	7
03/09/2026	0,10%	0,07	68,93	69,27	68,93	69,86	2K	6
02/09/2026	3,10%	2,07	68,86	69,00	68,86	69,00	10K	4
01/09/2026	0,65%	0,43	66,79	67,40	66,79	67,40	10K	2
31/08/2026	0,06%	0,04	66,36	66,00	66,00	66,85	144K	9
28/08/2026	-0,27%	-0,18	66,32	66,32	66,32	66,32	21K	3
27/08/2026	-0,25%	-0,17	66,50	66,34	66,34	66,50	3K	3
26/08/2026	-0,04%	-0,03	66,67	67,03	66,67	67,03	9K	3
25/08/2026	1,91%	1,25	66,70	65,50	65,45	66,70	37K	5
24/08/2026	1,00%	0,65	65,45	65,42	65,42	65,83	7K	5
21/08/2026	2,10%	1,33	64,80	64,61	64,61	64,80	11K	3
20/08/2026	-0,20%	-0,13	63,47	63,40	63,38	63,47	190	3
19/08/2026	0,79%	0,50	63,60	64,56	63,60	64,56	191	3
18/08/2026	-0,32%	-0,20	63,10	63,59	63,10	63,59	16K	3
17/08/2026	-0,22%	-0,14	63,30	63,35	63,30	63,35	175K	4
14/08/2026	-0,41%	-0,26	63,44	63,10	63,10	63,44	126	2
13/08/2026	-1,33%	-0,86	63,70	62,94	62,94	63,70	18K	3
12/08/2026	0,80%	0,51	64,56	62,93	62,93	64,56	901	4
11/08/2026	-2,60%	-1,71	64,05	64,71	64,05	64,71	1K	4
10/08/2026	-0,63%	-0,42	65,76	66,92	65,76	66,92	56K	8
07/08/2026	-1,42%	-0,95	66,18	68,13	66,18	68,13	10K	5
06/08/2026	-1,28%	-0,87	67,13	67,76	67,13	67,76	671	3
05/08/2026	0,19%	0,13	68,00	68,64	68,00	68,64	187K	3
04/08/2026	0,10%	0,07	67,87	68,36	67,87	68,36	747	3
03/08/2026	-0,10%	-0,07	67,80	67,61	67,61	67,80	745	3
31/07/2026	0,33%	0,22	67,87	67,78	67,78	67,87	45K	2
30/07/2026	2,04%	1,35	67,65	66,83	66,83	67,65	10K	4
29/07/2026	-2,00%	-1,35	66,30	66,86	66,30	66,86	464	3
28/07/2026	0,67%	0,45	67,65	67,93	67,65	67,93	47K	2
27/07/2026	1,10%	0,73	67,20	66,58	66,58	67,20	2K	4
24/07/2026	-0,97%	-0,65	66,47	66,64	66,47	66,72	8K	4
23/07/2026	-1,08%	-0,73	67,12	67,12	67,12	67,12	536	2
22/07/2026	2,80%	1,85	67,85	67,36	67,36	67,85	5K	3
21/07/2026	-0,38%	-0,25	66,00	67,17	65,36	67,17	6K	6
20/07/2026	-0,23%	-0,15	66,25	66,56	66,25	66,60	465	4
17/07/2026	-0,45%	-0,30	66,40	66,61	66,40	66,61	133	2
16/07/2026	-1,21%	-0,82	66,70	67,52	66,70	67,52	1K	8
15/07/2026	-0,41%	-0,28	67,52	67,63	67,52	67,63	24K	5
14/07/2026	0,34%	0,23	67,80	67,57	67,57	67,93	2K	5
13/07/2026	-1,70%	-1,17	67,57	68,45	67,57	68,45	4K	6
10/07/2026	3,24%	2,16	68,74	67,88	67,88	68,74	5K	4
09/07/2026	1,59%	1,04	66,58	65,73	65,73	66,58	26K	3
08/07/2026	-1,38%	-0,92	65,54	66,32	65,54	66,32	1K	6
07/07/2026	-0,57%	-0,38	66,46	66,89	66,46	66,89	75K	3
06/07/2026	-1,05%	-0,71	66,84	67,04	66,81	67,04	355K	5
03/07/2026	0,49%	0,33	67,55	68,51	67,55	68,51	7K	4
02/07/2026	0,66%	0,44	67,22	67,57	67,22	67,57	270K	3
01/07/2026	0,00%	0,00	66,78	66,74	66,74	66,78	1K	5
30/06/2026	-0,85%	-0,57	66,78	66,46	66,46	66,78	11K	4
29/06/2026	0,12%	0,08	67,35	68,01	67,15	68,01	68K	6
26/06/2026	1,01%	0,67	67,27	66,60	66,60	67,27	402	2
25/06/2026	0,92%	0,61	66,60	65,75	65,75	67,06	25K	5
24/06/2026	-0,18%	-0,12	65,99	66,08	65,99	66,08	132	2
23/06/2026	0,47%	0,31	66,11	66,14	65,99	66,19	5K	6
22/06/2026	1,23%	0,80	65,80	64,84	64,84	65,80	4K	3
19/06/2026	0,09%	0,06	65,00	65,78	64,81	65,78	455	4
18/06/2026	-0,29%	-0,19	64,94	66,07	64,94	66,07	651	5
17/06/2026	-1,00%	-0,66	65,13	66,10	65,13	66,54	2K	4
16/06/2026	-0,26%	-0,17	65,79	66,60	65,79	66,60	198	3
15/06/2026	0,18%	0,12	65,96	67,29	65,96	67,29	44K	5
12/06/2026	0,11%	0,07	65,84	65,99	65,84	65,99	131	2
11/06/2026	1,72%	1,11	65,77	64,59	64,59	65,77	4K	3
10/06/2026	-0,86%	-0,56	64,66	64,67	64,66	64,67	5K	3
09/06/2026	0,82%	0,53	65,22	65,02	65,02	65,22	31K	3
08/06/2026	-0,57%	-0,37	64,69	65,06	64,69	65,06	296K	4
05/06/2026	-0,66%	-0,43	65,06	64,74	64,74	65,49	38K	7
03/06/2026	-2,72%	-1,83	65,49	66,81	65,49	66,81	97K	6
02/06/2026	1,62%	1,07	67,32	66,25	66,25	67,45	4K	7
01/06/2026	-1,12%	-0,75	66,25	67,12	66,25	67,12	928	3
29/05/2026	-0,71%	-0,48	67,00	65,87	65,87	67,00	61K	4
28/05/2026	-0,28%	-0,19	67,48	68,29	67,48	68,29	34K	5
27/05/2026	-0,12%	-0,08	67,67	68,84	67,67	68,84	881	5
26/05/2026	-0,81%	-0,55	67,75	69,02	67,40	69,02	84K	4
25/05/2026	1,20%	0,81	68,30	68,17	67,86	68,30	26K	6
22/05/2026	-0,74%	-0,50	67,49	66,74	66,74	67,49	1K	4
21/05/2026	0,15%	0,10	67,99	67,89	67,89	67,99	13K	3
20/05/2026	2,51%	1,66	67,89	68,12	67,57	68,12	35K	4
19/05/2026	10,38%	6,23	66,23	66,27	66,23	66,57	16K	5
18/05/2026	-11,40%	-7,72	60,00	67,82	60,00	67,82	667	3
15/05/2026	-1,02%	-0,70	67,72	67,51	67,50	67,72	30K	7
14/05/2026	0,69%	0,47	68,42	68,49	68,42	68,49	9K	4
13/05/2026	-1,66%	-1,15	67,95	68,99	67,95	69,26	888	5
12/05/2026	-0,76%	-0,53	69,10	69,10	69,10	69,10	1K	2
11/05/2026	-1,58%	-1,12	69,63	70,75	69,63	70,75	83K	7
08/05/2026	0,70%	0,49	70,75	71,94	70,75	71,94	6K	6
07/05/2026	-2,55%	-1,84	70,26	71,04	70,26	71,04	1K	3
06/05/2026	1,26%	0,90	72,10	71,20	71,20	72,10	788	5
05/05/2026	0,85%	0,60	71,20	70,89	70,89	71,33	4K	6
04/05/2026	-1,07%	-0,76	70,60	71,23	70,60	71,23	4K	4
30/04/2026	1,51%	1,06	71,36	70,30	70,30	71,36	2K	4
29/04/2026	-2,78%	-2,01	70,30	71,19	70,30	71,25	36K	7
28/04/2026	-0,84%	-0,61	72,31	71,79	71,79	72,31	2K	3
27/04/2026	-0,72%	-0,53	72,92	73,21	72,92	73,21	1M	3
24/04/2026	-0,03%	-0,02	73,45	73,47	73,20	73,47	8K	7
23/04/2026	-1,25%	-0,93	73,47	75,15	73,47	75,15	11K	6
22/04/2026	-2,49%	-1,90	74,40	74,56	74,40	76,22	71K	8
20/04/2026	0,47%	0,36	76,30	75,94	75,94	76,30	11K	8
17/04/2026	0,08%	0,06	75,94	75,88	75,88	75,94	8K	6
16/04/2026	-0,78%	-0,60	75,88	76,01	75,88	76,01	57K	4
15/04/2026	-0,12%	-0,09	76,48	75,64	75,64	76,61	14K	6
14/04/2026	0,92%	0,70	76,57	76,57	76,57	76,57	29K	2
13/04/2026	0,22%	0,17	75,87	76,39	75,33	76,39	3M	8
10/04/2026	0,87%	0,65	75,70	76,10	75,66	76,39	1M	9
09/04/2026	1,38%	1,02	75,05	75,05	75,05	75,05	14K	3
08/04/2026	3,09%	2,22	74,03	74,03	74,03	74,03	7K	2
07/04/2026	0,08%	0,06	71,81	71,26	71,01	71,81	40K	254
06/04/2026	-0,13%	-0,09	71,75	71,85	71,62	72,04	35K	84
02/04/2026	-0,15%	-0,11	71,84	71,85	71,35	72,15	5K	7
01/04/2026	0,60%	0,43	71,95	72,11	71,70	72,51	91K	432
31/03/2026	3,58%	2,47	71,52	70,22	69,74	71,52	64K	434
30/03/2026	0,51%	0,35	69,05	69,45	68,71	69,50	62K	250
27/03/2026	-0,98%	-0,68	68,70	68,78	68,70	69,20	10K	7
26/03/2026	-1,94%	-1,37	69,38	70,38	69,38	70,38	15K	6
25/03/2026	1,84%	1,28	70,75	70,45	70,43	71,13	43K	431
24/03/2026	0,03%	0,02	69,47	69,45	68,57	69,47	43K	4
23/03/2026	3,69%	2,47	69,45	69,39	69,39	69,45	39K	3
20/03/2026	-2,30%	-1,58	66,98	67,85	66,48	67,85	78K	412
19/03/2026	0,37%	0,25	68,56	67,79	67,79	68,80	64K	74
18/03/2026	-0,76%	-0,52	68,31	68,62	68,31	68,94	411	5
17/03/2026	0,15%	0,10	68,83	69,22	68,83	69,58	13K	32
16/03/2026	1,18%	0,80	68,73	68,93	68,50	69,24	73K	417
13/03/2026	-0,98%	-0,67	67,93	69,25	67,73	69,30	659K	430
12/03/2026	-2,90%	-2,05	68,60	69,00	68,59	69,00	39K	4
11/03/2026	-0,45%	-0,32	70,65	70,97	70,65	70,97	110K	4
10/03/2026	-	-	70,97	70,56	69,79	71,83	67K	430

Date,Open,High,Low,Close,Volume
18-Sep-26,67.25,67.25,67.25,67.25,67
17-Sep-26,67.48,67.86,67.00,67.00,201135
16-Sep-26,67.83,67.83,67.43,67.48,202
15-Sep-26,66.80,68.00,66.80,67.70,609
14-Sep-26,67.23,67.89,67.19,67.59,169923
11-Sep-26,68.31,68.31,68.05,68.17,31248
10-Sep-26,67.85,68.72,67.85,68.72,165733
09-Sep-26,69.24,69.24,67.85,67.85,341
08-Sep-26,69.45,69.45,68.65,68.65,15878
04-Sep-26,68.12,68.25,67.27,67.68,7244
03-Sep-26,69.27,69.86,68.93,68.93,2348
02-Sep-26,69.00,69.00,68.86,68.86,10138
01-Sep-26,67.40,67.40,66.79,66.79,9637
31-Aug-26,66.00,66.85,66.00,66.36,144386
28-Aug-26,66.32,66.32,66.32,66.32,20957
27-Aug-26,66.34,66.50,66.34,66.50,2526
26-Aug-26,67.03,67.03,66.67,66.67,8667
25-Aug-26,65.50,66.70,65.45,66.70,37415
24-Aug-26,65.42,65.83,65.42,65.45,7268
21-Aug-26,64.61,64.80,64.61,64.80,11145
20-Aug-26,63.40,63.47,63.38,63.47,190
19-Aug-26,64.56,64.56,63.60,63.60,191
18-Aug-26,63.59,63.59,63.10,63.10,16343
17-Aug-26,63.35,63.35,63.30,63.30,174834
14-Aug-26,63.10,63.44,63.10,63.44,126
13-Aug-26,62.94,63.70,62.94,63.70,17835
12-Aug-26,62.93,64.56,62.93,64.56,901
11-Aug-26,64.71,64.71,64.05,64.05,1346
10-Aug-26,66.92,66.92,65.76,65.76,56227
07-Aug-26,68.13,68.13,66.18,66.18,10061
06-Aug-26,67.76,67.76,67.13,67.13,671
05-Aug-26,68.64,68.64,68.00,68.00,186728
04-Aug-26,68.36,68.36,67.87,67.87,747
03-Aug-26,67.61,67.80,67.61,67.80,745
31-Jul-26,67.78,67.87,67.78,67.87,44590
30-Jul-26,66.83,67.65,66.83,67.65,9941
29-Jul-26,66.86,66.86,66.30,66.30,464
28-Jul-26,67.93,67.93,67.65,67.65,47219
27-Jul-26,66.58,67.20,66.58,67.20,1740
24-Jul-26,66.64,66.72,66.47,66.47,8043
23-Jul-26,67.12,67.12,67.12,67.12,536
22-Jul-26,67.36,67.85,67.36,67.85,4816
21-Jul-26,67.17,67.17,65.36,66.00,6403
20-Jul-26,66.56,66.60,66.25,66.25,465
17-Jul-26,66.61,66.61,66.40,66.40,133
16-Jul-26,67.52,67.52,66.70,66.70,1136
15-Jul-26,67.63,67.63,67.52,67.52,24008
14-Jul-26,67.57,67.93,67.57,67.80,1897
13-Jul-26,68.45,68.45,67.57,67.57,4393
10-Jul-26,67.88,68.74,67.88,68.74,4603
09-Jul-26,65.73,66.58,65.73,66.58,25765
08-Jul-26,66.32,66.32,65.54,65.54,1050
07-Jul-26,66.89,66.89,66.46,66.46,74568
06-Jul-26,67.04,67.04,66.81,66.84,354519
03-Jul-26,68.51,68.51,67.55,67.55,6960
02-Jul-26,67.57,67.57,67.22,67.22,269552
01-Jul-26,66.74,66.78,66.74,66.78,1268
30-Jun-26,66.46,66.78,66.46,66.78,11285
29-Jun-26,68.01,68.01,67.15,67.35,68105
26-Jun-26,66.60,67.27,66.60,67.27,402
25-Jun-26,65.75,67.06,65.75,66.60,25307
24-Jun-26,66.08,66.08,65.99,65.99,132
23-Jun-26,66.14,66.19,65.99,66.11,4959
22-Jun-26,64.84,65.80,64.84,65.80,4160
19-Jun-26,65.78,65.78,64.81,65.00,455
18-Jun-26,66.07,66.07,64.94,64.94,651
17-Jun-26,66.10,66.54,65.13,65.13,2124
16-Jun-26,66.60,66.60,65.79,65.79,198
15-Jun-26,67.29,67.29,65.96,65.96,44024
12-Jun-26,65.99,65.99,65.84,65.84,131
11-Jun-26,64.59,65.77,64.59,65.77,3550
10-Jun-26,64.67,64.67,64.66,64.66,4655
09-Jun-26,65.02,65.22,65.02,65.22,30522
08-Jun-26,65.06,65.06,64.69,64.69,296022
05-Jun-26,64.74,65.49,64.74,65.06,37578
03-Jun-26,66.81,66.81,65.49,65.49,96927
02-Jun-26,66.25,67.45,66.25,67.32,4267
01-Jun-26,67.12,67.12,66.25,66.25,928
29-May-26,65.87,67.00,65.87,67.00,61369
28-May-26,68.29,68.29,67.48,67.48,34192
27-May-26,68.84,68.84,67.67,67.67,881
26-May-26,69.02,69.02,67.40,67.75,84212
25-May-26,68.17,68.30,67.86,68.30,25655
22-May-26,66.74,67.49,66.74,67.49,1010
21-May-26,67.89,67.99,67.89,67.99,12782
20-May-26,68.12,68.12,67.57,67.89,35134
19-May-26,66.27,66.57,66.23,66.23,16164
18-May-26,67.82,67.82,60.00,60.00,667
15-May-26,67.51,67.72,67.50,67.72,30472
14-May-26,68.49,68.49,68.42,68.42,9100
13-May-26,68.99,69.26,67.95,67.95,888
12-May-26,69.10,69.10,69.10,69.10,1382
11-May-26,70.75,70.75,69.63,69.63,82658
08-May-26,71.94,71.94,70.75,70.75,5737
07-May-26,71.04,71.04,70.26,70.26,1405
06-May-26,71.20,72.10,71.20,72.10,788
05-May-26,70.89,71.33,70.89,71.20,3845
04-May-26,71.23,71.23,70.60,70.60,4099
30-Apr-26,70.30,71.36,70.30,71.36,1627
29-Apr-26,71.19,71.25,70.30,70.30,36060
28-Apr-26,71.79,72.31,71.79,72.31,2234
27-Apr-26,73.21,73.21,72.92,72.92,1308039
24-Apr-26,73.47,73.47,73.20,73.45,7910
23-Apr-26,75.15,75.15,73.47,73.47,11172
22-Apr-26,74.56,76.22,74.40,74.40,71291
20-Apr-26,75.94,76.30,75.94,76.30,10885
17-Apr-26,75.88,75.94,75.88,75.94,8429
16-Apr-26,76.01,76.01,75.88,75.88,57290
15-Apr-26,75.64,76.61,75.64,76.48,14228
14-Apr-26,76.57,76.57,76.57,76.57,28560
13-Apr-26,76.39,76.39,75.33,75.87,2555126
10-Apr-26,76.10,76.39,75.66,75.70,1384935
09-Apr-26,75.05,75.05,75.05,75.05,14409
08-Apr-26,74.03,74.03,74.03,74.03,7403
07-Apr-26,71.26,71.81,71.01,71.81,40020
06-Apr-26,71.85,72.04,71.62,71.75,34682
02-Apr-26,71.85,72.15,71.35,71.84,5384
01-Apr-26,72.11,72.51,71.70,71.95,90813
31-Mar-26,70.22,71.52,69.74,71.52,64084
30-Mar-26,69.45,69.50,68.71,69.05,62244
27-Mar-26,68.78,69.20,68.70,68.70,9619
26-Mar-26,70.38,70.38,69.38,69.38,15001
25-Mar-26,70.45,71.13,70.43,70.75,43425
24-Mar-26,69.45,69.47,68.57,69.47,43417
23-Mar-26,69.39,69.45,69.39,69.45,38544
20-Mar-26,67.85,67.85,66.48,66.98,77712
19-Mar-26,67.79,68.80,67.79,68.56,63775
18-Mar-26,68.62,68.94,68.31,68.31,411
17-Mar-26,69.22,69.58,68.83,68.83,13242
16-Mar-26,68.93,69.24,68.50,68.73,73472
13-Mar-26,69.25,69.30,67.73,67.93,658868
12-Mar-26,69.00,69.00,68.59,68.60,38504
11-Mar-26,70.97,70.97,70.65,70.65,109790
10-Mar-26,70.56,71.83,69.79,70.97,67407

*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: SPVT11