Cotação atual, histórico e gráfico do papel: SPVT11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/01/2025 | -0,46% | -0,21 | 45,59 | 45,82 | 45,50 | 45,87 | 41K | 243 |
| 22/01/2025 | -0,43% | -0,20 | 45,80 | 46,02 | 45,80 | 46,07 | 41K | 452 |
| 21/01/2025 | 0,59% | 0,27 | 46,00 | 45,74 | 45,64 | 46,04 | 44K | 445 |
| 20/01/2025 | 0,40% | 0,18 | 45,73 | 45,39 | 45,39 | 45,90 | 44K | 452 |
| 17/01/2025 | 1,07% | 0,48 | 45,55 | 45,13 | 45,09 | 45,72 | 41K | 452 |
| 16/01/2025 | -1,29% | -0,59 | 45,07 | 45,30 | 44,97 | 45,35 | 52K | 451 |
| 15/01/2025 | 3,07% | 1,36 | 45,66 | 44,69 | 44,67 | 45,66 | 36K | 292 |
|
|
| 14/01/2025 | 0,25% | 0,11 | 44,30 | 44,19 | 43,96 | 44,43 | 40K | 454 |
| 13/01/2025 | 0,09% | 0,04 | 44,19 | 44,26 | 44,09 | 44,46 | 40K | 452 |
| 10/01/2025 | -0,92% | -0,41 | 44,15 | 44,37 | 44,07 | 44,38 | 40K | 452 |
| 09/01/2025 | 0,09% | 0,04 | 44,56 | 44,58 | 44,54 | 44,78 | 40K | 453 |
| 08/01/2025 | -1,35% | -0,61 | 44,52 | 44,74 | 44,50 | 44,80 | 42K | 452 |
| 07/01/2025 | 0,71% | 0,32 | 45,13 | 45,18 | 45,03 | 45,42 | 51K | 452 |
| 06/01/2025 | 1,56% | 0,69 | 44,81 | 44,81 | 44,59 | 44,96 | 41K | 453 |
| 03/01/2025 | -1,39% | -0,62 | 44,12 | 44,56 | 44,12 | 44,61 | 40K | 452 |
| 02/01/2025 | -0,49% | -0,22 | 44,74 | 44,81 | 44,49 | 45,04 | 47K | 452 |
| 30/12/2024 | -0,20% | -0,09 | 44,96 | 45,16 | 44,96 | 45,35 | 41K | 453 |
| 27/12/2024 | -0,68% | -0,31 | 45,05 | 45,46 | 45,05 | 45,48 | 41K | 452 |
| 26/12/2024 | 0,11% | 0,05 | 45,36 | 45,22 | 45,22 | 45,62 | 41K | 452 |
| 23/12/2024 | -1,26% | -0,58 | 45,31 | 45,59 | 45,31 | 45,67 | 55K | 447 |
| 20/12/2024 | 1,03% | 0,47 | 45,89 | 46,05 | 45,45 | 46,05 | 46K | 454 |
| 19/12/2024 | 0,44% | 0,20 | 45,42 | 45,52 | 45,35 | 45,70 | 41K | 447 |
| 18/12/2024 | -3,27% | -1,53 | 45,22 | 46,75 | 45,12 | 46,75 | 38K | 455 |
| 17/12/2024 | 0,86% | 0,40 | 46,75 | 46,56 | 46,39 | 47,04 | 42K | 452 |
| 16/12/2024 | -0,88% | -0,41 | 46,35 | 46,91 | 46,35 | 46,95 | 43K | 452 |
| 13/12/2024 | -1,25% | -0,59 | 46,76 | 47,37 | 46,76 | 47,39 | 43K | 453 |
| 12/12/2024 | -2,97% | -1,45 | 47,35 | 48,06 | 47,35 | 48,07 | 43K | 448 |
| 11/12/2024 | 1,14% | 0,55 | 48,80 | 49,10 | 47,98 | 49,42 | 51K | 453 |
| 10/12/2024 | 0,84% | 0,40 | 48,25 | 48,27 | 48,12 | 48,44 | 43K | 451 |
| 09/12/2024 | 0,78% | 0,37 | 47,85 | 47,97 | 47,85 | 48,14 | 69K | 452 |
| 06/12/2024 | -1,39% | -0,67 | 47,48 | 48,17 | 47,48 | 48,18 | 43K | 452 |
| 05/12/2024 | 1,41% | 0,67 | 48,15 | 48,14 | 48,06 | 48,28 | 46K | 455 |
| 04/12/2024 | 0,02% | 0,01 | 47,48 | 47,61 | 47,44 | 47,73 | 43K | 452 |
| 03/12/2024 | 0,70% | 0,33 | 47,47 | 47,42 | 47,31 | 47,67 | 43K | 452 |
| 02/12/2024 | -0,46% | -0,22 | 47,14 | 47,14 | 47,10 | 47,46 | 43K | 453 |
| 29/11/2024 | 0,70% | 0,33 | 47,36 | 47,00 | 46,70 | 47,45 | 43K | 452 |
| 28/11/2024 | -2,57% | -1,24 | 47,03 | 47,99 | 47,03 | 48,00 | 43K | 452 |
| 27/11/2024 | -1,93% | -0,95 | 48,27 | 49,33 | 48,27 | 49,35 | 49K | 456 |
| 26/11/2024 | 0,70% | 0,34 | 49,22 | 49,11 | 49,02 | 49,45 | 71K | 446 |
| 25/11/2024 | 0,12% | 0,06 | 48,88 | 48,94 | 48,79 | 49,01 | 49K | 453 |
| 22/11/2024 | 1,31% | 0,63 | 48,82 | 48,40 | 48,28 | 48,87 | 44K | 442 |
| 21/11/2024 | -1,09% | -0,53 | 48,19 | 48,46 | 48,16 | 48,46 | 44K | 452 |
| 19/11/2024 | 0,50% | 0,24 | 48,72 | 48,47 | 48,35 | 48,91 | 45K | 453 |
| 18/11/2024 | -0,43% | -0,21 | 48,48 | 48,64 | 48,40 | 48,82 | 45K | 455 |
| 14/11/2024 | -0,08% | -0,04 | 48,69 | 48,74 | 48,69 | 49,10 | 44K | 449 |
| 13/11/2024 | -0,02% | -0,01 | 48,73 | 48,94 | 48,44 | 48,94 | 44K | 453 |
| 12/11/2024 | -0,31% | -0,15 | 48,74 | 49,00 | 48,72 | 49,09 | 44K | 452 |
| 11/11/2024 | -0,08% | -0,04 | 48,89 | 48,80 | 48,73 | 49,05 | 44K | 452 |
| 08/11/2024 | -1,92% | -0,96 | 48,93 | 48,99 | 48,70 | 49,21 | 44K | 452 |
| 07/11/2024 | -0,66% | -0,33 | 49,89 | 50,40 | 49,79 | 50,67 | 46K | 455 |
| 06/11/2024 | -0,22% | -0,11 | 50,22 | 49,80 | 49,66 | 50,42 | 45K | 452 |
| 05/11/2024 | 0,16% | 0,08 | 50,33 | 50,30 | 50,05 | 50,45 | 45K | 455 |
| 04/11/2024 | 2,15% | 1,06 | 50,25 | 49,77 | 49,71 | 50,30 | 51K | 457 |
| 01/11/2024 | -1,22% | -0,61 | 49,19 | 49,90 | 49,19 | 49,95 | 48K | 427 |
| 31/10/2024 | -0,88% | -0,44 | 49,80 | 50,16 | 49,80 | 50,31 | 45K | 427 |
| 30/10/2024 | -0,04% | -0,02 | 50,24 | 50,30 | 50,17 | 50,39 | 46K | 452 |
| 29/10/2024 | -0,38% | -0,19 | 50,26 | 50,73 | 50,26 | 50,73 | 46K | 445 |
| 28/10/2024 | 1,24% | 0,62 | 50,45 | 50,40 | 50,33 | 50,64 | 47K | 435 |
| 25/10/2024 | -0,28% | -0,14 | 49,83 | 50,00 | 49,83 | 51,50 | 49K | 431 |
| 24/10/2024 | 0,64% | 0,32 | 49,97 | 49,70 | 49,54 | 50,03 | 45K | 422 |
| 23/10/2024 | -0,60% | -0,30 | 49,65 | 49,90 | 49,44 | 49,90 | 45K | 430 |
| 22/10/2024 | -0,28% | -0,14 | 49,95 | 50,00 | 49,58 | 51,28 | 3M | 457 |
| 21/10/2024 | - | - | 50,09 | 50,09 | 49,96 | 50,20 | 8M | 426 |
Date,Open,High,Low,Close,Volume
23-Jan-25,45.82,45.87,45.50,45.59,41059
22-Jan-25,46.02,46.07,45.80,45.80,41292
21-Jan-25,45.74,46.04,45.64,46.00,43630
20-Jan-25,45.39,45.90,45.39,45.73,44084
17-Jan-25,45.13,45.72,45.09,45.55,40978
16-Jan-25,45.30,45.35,44.97,45.07,52251
15-Jan-25,44.69,45.66,44.67,45.66,36341
14-Jan-25,44.19,44.43,43.96,44.30,40292
13-Jan-25,44.26,44.46,44.09,44.19,40071
10-Jan-25,44.37,44.38,44.07,44.15,40032
09-Jan-25,44.58,44.78,44.54,44.56,40197
08-Jan-25,44.74,44.80,44.50,44.52,41804
07-Jan-25,45.18,45.42,45.03,45.13,50956
06-Jan-25,44.81,44.96,44.59,44.81,40764
03-Jan-25,44.56,44.61,44.12,44.12,40115
02-Jan-25,44.81,45.04,44.49,44.74,47454
30-Dec-24,45.16,45.35,44.96,44.96,40882
27-Dec-24,45.46,45.48,45.05,45.05,40904
26-Dec-24,45.22,45.62,45.22,45.36,40861
23-Dec-24,45.59,45.67,45.31,45.31,55142
20-Dec-24,46.05,46.05,45.45,45.89,46141
19-Dec-24,45.52,45.70,45.35,45.42,40932
18-Dec-24,46.75,46.75,45.12,45.22,37984
17-Dec-24,46.56,47.04,46.39,46.75,42332
16-Dec-24,46.91,46.95,46.35,46.35,42554
13-Dec-24,47.37,47.39,46.76,46.76,42594
12-Dec-24,48.06,48.07,47.35,47.35,43137
11-Dec-24,49.10,49.42,47.98,48.80,50831
10-Dec-24,48.27,48.44,48.12,48.25,43419
09-Dec-24,47.97,48.14,47.85,47.85,68812
06-Dec-24,48.17,48.18,47.48,47.48,43118
05-Dec-24,48.14,48.28,48.06,48.15,45714
04-Dec-24,47.61,47.73,47.44,47.48,42776
03-Dec-24,47.42,47.67,47.31,47.47,42720
02-Dec-24,47.14,47.46,47.10,47.14,43482
29-Nov-24,47.00,47.45,46.70,47.36,42504
28-Nov-24,47.99,48.00,47.03,47.03,42958
27-Nov-24,49.33,49.35,48.27,48.27,48922
26-Nov-24,49.11,49.45,49.02,49.22,70858
25-Nov-24,48.94,49.01,48.79,48.88,48597
22-Nov-24,48.40,48.87,48.28,48.82,44114
21-Nov-24,48.46,48.46,48.16,48.19,43661
19-Nov-24,48.47,48.91,48.35,48.72,44685
18-Nov-24,48.64,48.82,48.40,48.48,44739
14-Nov-24,48.74,49.10,48.69,48.69,44189
13-Nov-24,48.94,48.94,48.44,48.73,44102
12-Nov-24,49.00,49.09,48.72,48.74,44201
11-Nov-24,48.80,49.05,48.73,48.89,44303
08-Nov-24,48.99,49.21,48.70,48.93,44282
07-Nov-24,50.40,50.67,49.79,49.89,45621
06-Nov-24,49.80,50.42,49.66,50.22,45440
05-Nov-24,50.30,50.45,50.05,50.33,45360
04-Nov-24,49.77,50.30,49.71,50.25,50845
01-Nov-24,49.90,49.95,49.19,49.19,48348
31-Oct-24,50.16,50.31,49.80,49.80,45188
30-Oct-24,50.30,50.39,50.17,50.24,45547
29-Oct-24,50.73,50.73,50.26,50.26,45591
28-Oct-24,50.40,50.64,50.33,50.45,46552
25-Oct-24,50.00,51.50,49.83,49.83,48985
24-Oct-24,49.70,50.03,49.54,49.97,45030
23-Oct-24,49.90,49.90,49.44,49.65,44721
22-Oct-24,50.00,51.28,49.58,49.95,3169717
21-Oct-24,50.09,50.20,49.96,50.09,7974274
*exoneração de responsabilidade e termos de uso