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
16/10/2025	-0,20%	-0,11	56,20	55,80	55,80	56,51	51K	435
15/10/2025	0,97%	0,54	56,31	55,61	55,61	56,34	61K	444
14/10/2025	0,00%	0,00	55,77	55,59	55,56	55,99	56K	420
13/10/2025	0,74%	0,41	55,77	55,77	55,68	55,94	50K	440
10/10/2025	-0,65%	-0,36	55,36	55,86	55,08	55,94	50K	445
09/10/2025	-0,18%	-0,10	55,72	56,02	55,61	56,21	66K	442
08/10/2025	0,74%	0,41	55,82	55,53	55,51	55,82	50K	436

07/10/2025	-1,82%	-1,03	55,41	55,63	55,41	55,65	17K	58
06/10/2025	-0,37%	-0,21	56,44	56,61	56,32	56,70	62K	318
03/10/2025	0,37%	0,21	56,65	56,37	56,30	56,66	51K	334
02/10/2025	-1,21%	-0,69	56,44	56,98	56,32	57,09	53K	394
01/10/2025	-0,52%	-0,30	57,13	57,55	56,96	57,58	43K	180
30/09/2025	0,09%	0,05	57,43	57,76	57,20	57,86	73K	436
29/09/2025	0,91%	0,52	57,38	57,48	57,28	57,62	52K	452
26/09/2025	-0,07%	-0,04	56,86	57,03	56,70	57,03	51K	212
25/09/2025	-0,18%	-0,10	56,90	56,94	56,70	57,20	51K	425
24/09/2025	-0,59%	-0,34	57,00	57,00	57,00	57,00	16K	2
23/09/2025	0,81%	0,46	57,34	57,01	56,89	57,43	18K	65
22/09/2025	-0,84%	-0,48	56,88	57,75	56,67	57,75	31K	53
19/09/2025	0,54%	0,31	57,36	57,25	57,09	57,40	55K	429
18/09/2025	0,02%	0,01	57,05	56,77	56,77	57,10	51K	342
17/09/2025	1,15%	0,65	57,04	56,31	56,31	57,31	61K	438
16/09/2025	0,36%	0,20	56,39	56,45	56,34	56,55	51K	83
15/09/2025	1,01%	0,56	56,19	55,77	55,77	56,39	51K	430
12/09/2025	-0,64%	-0,36	55,63	55,73	55,54	55,73	50K	110
11/09/2025	0,74%	0,41	55,99	55,68	55,63	56,28	61K	433
10/09/2025	0,34%	0,19	55,58	55,51	55,49	55,75	5K	32
09/09/2025	-0,34%	-0,19	55,39	55,71	55,39	55,72	17K	21
08/09/2025	-0,82%	-0,46	55,58	55,54	55,54	55,59	38K	12
05/09/2025	1,48%	0,82	56,04	55,76	55,71	56,25	50K	435
04/09/2025	0,86%	0,47	55,22	54,76	54,74	55,36	60K	435
03/09/2025	-0,27%	-0,15	54,75	54,82	54,58	54,96	51K	431
02/09/2025	-0,71%	-0,39	54,90	54,59	54,58	55,12	42K	340
01/09/2025	-0,07%	-0,04	55,29	55,36	55,06	55,44	50K	428
29/08/2025	0,20%	0,11	55,33	55,33	55,31	55,63	20K	37
28/08/2025	1,36%	0,74	55,22	54,96	54,90	55,62	50K	386
27/08/2025	1,08%	0,58	54,48	53,86	53,72	54,48	60K	427
26/08/2025	-0,20%	-0,11	53,90	53,96	53,55	53,96	47K	411
25/08/2025	0,19%	0,10	54,01	54,09	53,95	54,28	49K	401
22/08/2025	2,37%	1,25	53,91	53,73	53,68	53,91	22K	63
21/08/2025	-0,08%	-0,04	52,66	52,57	52,46	52,73	58K	445
20/08/2025	0,08%	0,04	52,70	52,55	52,48	52,71	27K	107
19/08/2025	-2,08%	-1,12	52,66	53,05	52,42	53,06	58K	395
18/08/2025	0,69%	0,37	53,78	53,57	53,55	53,95	48K	427
15/08/2025	-0,13%	-0,07	53,41	53,25	53,10	53,46	49K	453
14/08/2025	-0,17%	-0,09	53,48	53,20	53,11	53,87	48K	432
13/08/2025	-0,94%	-0,51	53,57	53,88	53,49	53,91	58K	144
12/08/2025	1,88%	1,00	54,08	53,86	53,73	54,18	49K	440
11/08/2025	-0,36%	-0,19	53,08	53,11	53,01	53,25	28K	73
08/08/2025	0,43%	0,23	53,27	53,05	52,81	53,38	48K	442
07/08/2025	1,75%	0,91	53,04	53,04	52,96	53,14	48K	245
06/08/2025	1,20%	0,62	52,13	52,13	52,03	52,36	29K	263
05/08/2025	0,12%	0,06	51,51	51,45	51,45	52,04	56K	399
04/08/2025	0,43%	0,22	51,45	51,66	51,35	51,73	45K	138
01/08/2025	-0,14%	-0,07	51,23	51,23	51,23	51,23	17K	2
31/07/2025	-0,70%	-0,36	51,30	51,98	50,97	51,98	56K	435
30/07/2025	1,00%	0,51	51,66	51,06	50,87	51,77	47K	399
29/07/2025	0,31%	0,16	51,15	51,13	51,04	51,48	46K	434
28/07/2025	-1,20%	-0,62	50,99	51,52	50,80	51,52	46K	423
25/07/2025	-0,42%	-0,22	51,61	51,86	51,56	51,94	46K	431
24/07/2025	-1,31%	-0,69	51,83	51,95	51,77	52,04	30K	82
23/07/2025	0,81%	0,42	52,52	52,26	52,12	52,52	18K	62
22/07/2025	-0,12%	-0,06	52,10	52,41	52,05	52,55	47K	397
21/07/2025	0,62%	0,32	52,16	52,18	52,08	52,45	48K	241
18/07/2025	-1,61%	-0,85	51,84	52,29	51,77	52,46	47K	452
17/07/2025	0,21%	0,11	52,69	52,52	52,37	52,70	47K	452
16/07/2025	0,40%	0,21	52,58	52,37	52,05	52,58	47K	452
15/07/2025	0,08%	0,04	52,37	52,33	51,91	52,41	60K	448
14/07/2025	-0,55%	-0,29	52,33	52,20	52,08	52,35	47K	442
11/07/2025	-0,57%	-0,30	52,62	52,59	52,45	52,62	14K	16
10/07/2025	-0,66%	-0,35	52,92	52,72	52,60	52,96	48K	228
09/07/2025	-1,28%	-0,69	53,27	53,79	53,14	53,79	48K	443
08/07/2025	-0,41%	-0,22	53,96	54,01	53,86	54,06	8K	27
07/07/2025	-1,35%	-0,74	54,18	54,92	54,04	54,92	49K	449
04/07/2025	0,22%	0,12	54,92	54,73	54,71	54,98	49K	402
03/07/2025	1,44%	0,78	54,80	54,65	54,55	54,89	78K	454
02/07/2025	-0,57%	-0,31	54,02	54,43	53,80	54,47	13K	124
01/07/2025	1,99%	1,06	54,33	54,21	54,02	54,33	51K	304
27/06/2025	-0,08%	-0,04	53,27	53,17	53,08	53,34	48K	433
26/06/2025	0,95%	0,50	53,31	52,98	52,98	53,37	48K	452
25/06/2025	-1,07%	-0,57	52,81	52,92	52,65	53,01	48K	392
24/06/2025	0,76%	0,40	53,38	53,12	53,11	53,69	62K	453
23/06/2025	-0,13%	-0,07	52,98	52,70	52,46	52,98	48K	425
20/06/2025	-1,25%	-0,67	53,05	53,22	52,83	53,27	61K	269
18/06/2025	-0,07%	-0,04	53,72	53,80	53,60	53,88	50K	452
17/06/2025	-0,65%	-0,35	53,76	53,84	53,76	53,84	7K	4
16/06/2025	1,79%	0,95	54,11	53,73	53,68	54,34	49K	453
13/06/2025	-0,86%	-0,46	53,16	53,23	53,16	53,23	5K	2
12/06/2025	0,22%	0,12	53,62	53,39	53,38	53,62	25K	53
11/06/2025	0,26%	0,14	53,50	53,45	53,05	53,70	42K	215
10/06/2025	0,30%	0,16	53,36	53,55	53,36	53,64	2K	15
09/06/2025	-1,48%	-0,80	53,20	52,59	52,52	53,20	48K	453
06/06/2025	1,14%	0,61	54,00	53,45	53,03	54,00	58K	291
05/06/2025	-0,61%	-0,33	53,39	53,69	53,24	53,77	49K	452
04/06/2025	0,00%	0,00	53,72	53,96	53,53	54,20	48K	452
03/06/2025	0,75%	0,40	53,72	53,17	53,16	53,73	54K	452
02/06/2025	-0,30%	-0,16	53,32	53,32	53,32	53,32	479	1
30/05/2025	-1,07%	-0,58	53,48	53,84	53,28	53,84	48K	452
29/05/2025	-0,18%	-0,10	54,06	54,19	53,78	54,25	49K	453
28/05/2025	-0,39%	-0,21	54,16	54,07	53,94	54,18	77K	451
27/05/2025	1,08%	0,58	54,37	54,45	54,25	54,62	109K	842
26/05/2025	0,26%	0,14	53,79	53,90	53,59	53,98	49K	159
23/05/2025	0,51%	0,27	53,65	53,14	53,11	53,65	48K	205
22/05/2025	-0,32%	-0,17	53,38	53,41	53,27	53,95	48K	132
21/05/2025	-1,58%	-0,86	53,55	54,18	53,44	54,19	37K	66
20/05/2025	0,15%	0,08	54,41	54,88	54,12	54,88	13K	8
19/05/2025	0,50%	0,27	54,33	53,88	53,85	54,49	49K	453
16/05/2025	0,45%	0,24	54,06	53,46	53,40	54,06	49K	142
15/05/2025	0,79%	0,42	53,82	53,41	53,40	53,82	48K	161
14/05/2025	-0,37%	-0,20	53,40	53,66	53,27	53,75	48K	452
13/05/2025	1,82%	0,96	53,60	52,89	52,89	53,73	53K	193
12/05/2025	-0,17%	-0,09	52,64	52,63	52,63	52,64	7K	3
09/05/2025	0,19%	0,10	52,73	52,73	52,55	52,99	48K	194
08/05/2025	2,35%	1,21	52,63	52,39	52,35	53,12	47K	452
07/05/2025	-0,27%	-0,14	51,42	51,51	51,19	51,51	40K	162
06/05/2025	-0,04%	-0,02	51,56	51,64	51,40	51,69	58K	160
05/05/2025	-1,07%	-0,56	51,58	51,86	51,45	51,87	69K	163
02/05/2025	-0,17%	-0,09	52,14	52,01	51,92	52,16	14K	58
30/04/2025	0,08%	0,04	52,23	51,97	51,73	52,23	47K	168
29/04/2025	0,02%	0,01	52,19	52,25	52,14	52,55	47K	196
28/04/2025	0,35%	0,18	52,18	52,10	52,01	52,38	48K	184
25/04/2025	-0,06%	-0,03	52,00	52,02	52,00	52,02	6K	3
24/04/2025	2,18%	1,11	52,03	51,22	51,17	52,11	51K	170
23/04/2025	1,60%	0,80	50,92	51,00	50,90	51,23	46K	141
22/04/2025	0,70%	0,35	50,12	49,45	49,40	50,25	58K	193
17/04/2025	0,97%	0,48	49,77	49,14	49,07	49,82	45K	121
16/04/2025	-0,79%	-0,39	49,29	49,35	49,16	49,71	44K	440
15/04/2025	0,10%	0,05	49,68	49,60	49,43	49,75	45K	165
14/04/2025	1,62%	0,79	49,63	49,43	49,18	49,73	45K	184
11/04/2025	0,93%	0,45	48,84	48,52	48,33	48,99	39K	144
10/04/2025	-0,29%	-0,14	48,39	48,39	47,65	48,58	43K	452
09/04/2025	3,19%	1,50	48,53	46,83	46,81	49,80	30K	27
08/04/2025	-1,26%	-0,60	47,03	48,13	47,03	48,19	50K	352
07/04/2025	-	-	47,63	47,20	46,73	48,11	52K	399

Date,Open,High,Low,Close,Volume
16-Oct-25,55.80,56.51,55.80,56.20,50586
15-Oct-25,55.61,56.34,55.61,56.31,61139
14-Oct-25,55.59,55.99,55.56,55.77,56341
13-Oct-25,55.77,55.94,55.68,55.77,50273
10-Oct-25,55.86,55.94,55.08,55.36,49859
09-Oct-25,56.02,56.21,55.61,55.72,66293
08-Oct-25,55.53,55.82,55.51,55.82,50229
07-Oct-25,55.63,55.65,55.41,55.41,16651
06-Oct-25,56.61,56.70,56.32,56.44,61791
03-Oct-25,56.37,56.66,56.30,56.65,50917
02-Oct-25,56.98,57.09,56.32,56.44,53149
01-Oct-25,57.55,57.58,56.96,57.13,43301
30-Sep-25,57.76,57.86,57.20,57.43,73481
29-Sep-25,57.48,57.62,57.28,57.38,51643
26-Sep-25,57.03,57.03,56.70,56.86,51125
25-Sep-25,56.94,57.20,56.70,56.90,51225
24-Sep-25,57.00,57.00,57.00,57.00,16131
23-Sep-25,57.01,57.43,56.89,57.34,17529
22-Sep-25,57.75,57.75,56.67,56.88,30656
19-Sep-25,57.25,57.40,57.09,57.36,54555
18-Sep-25,56.77,57.10,56.77,57.05,51302
17-Sep-25,56.31,57.31,56.31,57.04,61428
16-Sep-25,56.45,56.55,56.34,56.39,50744
15-Sep-25,55.77,56.39,55.77,56.19,50563
12-Sep-25,55.73,55.73,55.54,55.63,50108
11-Sep-25,55.68,56.28,55.63,55.99,60836
10-Sep-25,55.51,55.75,55.49,55.58,5340
09-Sep-25,55.71,55.72,55.39,55.39,17093
08-Sep-25,55.54,55.59,55.54,55.58,38424
05-Sep-25,55.76,56.25,55.71,56.04,50389
04-Sep-25,54.76,55.36,54.74,55.22,60222
03-Sep-25,54.82,54.96,54.58,54.75,51180
02-Sep-25,54.59,55.12,54.58,54.90,41943
01-Sep-25,55.36,55.44,55.06,55.29,49823
29-Aug-25,55.33,55.63,55.31,55.33,19680
28-Aug-25,54.96,55.62,54.90,55.22,49761
27-Aug-25,53.86,54.48,53.72,54.48,59877
26-Aug-25,53.96,53.96,53.55,53.90,46595
25-Aug-25,54.09,54.28,53.95,54.01,48636
22-Aug-25,53.73,53.91,53.68,53.91,22447
21-Aug-25,52.57,52.73,52.46,52.66,58264
20-Aug-25,52.55,52.71,52.48,52.70,27370
19-Aug-25,53.05,53.06,52.42,52.66,58296
18-Aug-25,53.57,53.95,53.55,53.78,48400
15-Aug-25,53.25,53.46,53.10,53.41,48704
14-Aug-25,53.20,53.87,53.11,53.48,48168
13-Aug-25,53.88,53.91,53.49,53.57,58314
12-Aug-25,53.86,54.18,53.73,54.08,48651
11-Aug-25,53.11,53.25,53.01,53.08,28257
08-Aug-25,53.05,53.38,52.81,53.27,47910
07-Aug-25,53.04,53.14,52.96,53.04,47740
06-Aug-25,52.13,52.36,52.03,52.13,28794
05-Aug-25,51.45,52.04,51.45,51.51,55655
04-Aug-25,51.66,51.73,51.35,51.45,44978
01-Aug-25,51.23,51.23,51.23,51.23,17315
31-Jul-25,51.98,51.98,50.97,51.30,56329
30-Jul-25,51.06,51.77,50.87,51.66,46691
29-Jul-25,51.13,51.48,51.04,51.15,46121
28-Jul-25,51.52,51.52,50.80,50.99,46067
25-Jul-25,51.86,51.94,51.56,51.61,46490
24-Jul-25,51.95,52.04,51.77,51.83,29664
23-Jul-25,52.26,52.52,52.12,52.52,18155
22-Jul-25,52.41,52.55,52.05,52.10,46980
21-Jul-25,52.18,52.45,52.08,52.16,47770
18-Jul-25,52.29,52.46,51.77,51.84,46760
17-Jul-25,52.52,52.70,52.37,52.69,47354
16-Jul-25,52.37,52.58,52.05,52.58,47194
15-Jul-25,52.33,52.41,51.91,52.37,59505
14-Jul-25,52.20,52.35,52.08,52.33,47047
11-Jul-25,52.59,52.62,52.45,52.62,14258
10-Jul-25,52.72,52.96,52.60,52.92,47601
09-Jul-25,53.79,53.79,53.14,53.27,48013
08-Jul-25,54.01,54.06,53.86,53.96,7551
07-Jul-25,54.92,54.92,54.04,54.18,48855
04-Jul-25,54.73,54.98,54.71,54.92,49410
03-Jul-25,54.65,54.89,54.55,54.80,78075
02-Jul-25,54.43,54.47,53.80,54.02,13177
01-Jul-25,54.21,54.33,54.02,54.33,50669
27-Jun-25,53.17,53.34,53.08,53.27,47916
26-Jun-25,52.98,53.37,52.98,53.31,47950
25-Jun-25,52.92,53.01,52.65,52.81,47533
24-Jun-25,53.12,53.69,53.11,53.38,62239
23-Jun-25,52.70,52.98,52.46,52.98,47549
20-Jun-25,53.22,53.27,52.83,53.05,60768
18-Jun-25,53.80,53.88,53.60,53.72,49807
17-Jun-25,53.84,53.84,53.76,53.76,6827
16-Jun-25,53.73,54.34,53.68,54.11,48726
13-Jun-25,53.23,53.23,53.16,53.16,5369
12-Jun-25,53.39,53.62,53.38,53.62,24508
11-Jun-25,53.45,53.70,53.05,53.50,41849
10-Jun-25,53.55,53.64,53.36,53.36,1819
09-Jun-25,52.59,53.20,52.52,53.20,48304
06-Jun-25,53.45,54.00,53.03,54.00,57964
05-Jun-25,53.69,53.77,53.24,53.39,48767
04-Jun-25,53.96,54.20,53.53,53.72,48379
03-Jun-25,53.17,53.73,53.16,53.72,54269
02-Jun-25,53.32,53.32,53.32,53.32,479
30-May-25,53.84,53.84,53.28,53.48,48129
29-May-25,54.19,54.25,53.78,54.06,49182
28-May-25,54.07,54.18,53.94,54.16,77355
27-May-25,54.45,54.62,54.25,54.37,108744
26-May-25,53.90,53.98,53.59,53.79,48915
23-May-25,53.14,53.65,53.11,53.65,48154
22-May-25,53.41,53.95,53.27,53.38,48143
21-May-25,54.18,54.19,53.44,53.55,37010
20-May-25,54.88,54.88,54.12,54.41,12601
19-May-25,53.88,54.49,53.85,54.33,49429
16-May-25,53.46,54.06,53.40,54.06,48566
15-May-25,53.41,53.82,53.40,53.82,48333
14-May-25,53.66,53.75,53.27,53.40,48088
13-May-25,52.89,53.73,52.89,53.60,53492
12-May-25,52.63,52.64,52.63,52.64,7053
09-May-25,52.73,52.99,52.55,52.73,48285
08-May-25,52.39,53.12,52.35,52.63,47466
07-May-25,51.51,51.51,51.19,51.42,40180
06-May-25,51.64,51.69,51.40,51.56,58093
05-May-25,51.86,51.87,51.45,51.58,69001
02-May-25,52.01,52.16,51.92,52.14,13752
30-Apr-25,51.97,52.23,51.73,52.23,46999
29-Apr-25,52.25,52.55,52.14,52.19,47106
28-Apr-25,52.10,52.38,52.01,52.18,47996
25-Apr-25,52.02,52.02,52.00,52.00,6396
24-Apr-25,51.22,52.11,51.17,52.03,51009
23-Apr-25,51.00,51.23,50.90,50.92,45878
22-Apr-25,49.45,50.25,49.40,50.12,57833
17-Apr-25,49.14,49.82,49.07,49.77,44712
16-Apr-25,49.35,49.71,49.16,49.29,44411
15-Apr-25,49.60,49.75,49.43,49.68,44678
14-Apr-25,49.43,49.73,49.18,49.63,44569
11-Apr-25,48.52,48.99,48.33,48.84,38517
10-Apr-25,48.39,48.58,47.65,48.39,43455
09-Apr-25,46.83,49.80,46.81,48.53,29703
08-Apr-25,48.13,48.19,47.03,47.03,50466
07-Apr-25,47.20,48.11,46.73,47.63,52097

*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