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
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	-0,92%	-0,44	47,63	47,20	46,73	48,11	52K	399
04/04/2025	-2,85%	-1,41	48,07	48,40	47,82	48,41	45K	452
03/04/2025	0,39%	0,19	49,48	49,83	49,33	49,95	51K	445
02/04/2025	0,14%	0,07	49,29	49,28	48,93	49,29	44K	452
01/04/2025	0,70%	0,34	49,22	48,75	48,73	49,45	44K	449
31/03/2025	-1,31%	-0,65	48,88	49,04	48,81	49,11	50K	148
28/03/2025	-1,00%	-0,50	49,53	49,68	49,27	49,86	45K	449
27/03/2025	0,46%	0,23	50,03	49,81	49,81	50,25	45K	453
26/03/2025	0,20%	0,10	49,80	49,70	49,70	49,95	22K	29
25/03/2025	0,57%	0,28	49,70	49,80	49,60	50,19	50K	447
24/03/2025	-0,88%	-0,44	49,42	49,86	49,26	49,86	51K	312
21/03/2025	0,18%	0,09	49,86	49,87	49,64	49,87	43K	391
20/03/2025	-0,50%	-0,25	49,77	49,83	49,69	50,07	43K	437
19/03/2025	0,95%	0,47	50,02	49,57	49,55	50,16	45K	453
18/03/2025	0,57%	0,28	49,55	49,27	49,18	49,65	45K	445
17/03/2025	1,46%	0,71	49,27	48,53	48,53	49,27	10K	59
14/03/2025	2,66%	1,26	48,56	47,89	47,86	48,66	44K	454
13/03/2025	1,50%	0,70	47,30	46,75	46,66	47,43	42K	441
12/03/2025	0,34%	0,16	46,60	46,63	46,32	46,72	45K	454
11/03/2025	-0,68%	-0,32	46,44	46,57	46,16	46,64	35K	233
10/03/2025	-0,40%	-0,19	46,76	46,69	46,58	46,99	42K	177
07/03/2025	1,43%	0,66	46,95	46,04	46,00	47,29	64K	400
06/03/2025	0,35%	0,16	46,29	46,17	46,11	46,61	12K	82
05/03/2025	0,68%	0,31	46,13	46,13	46,13	46,13	5K	3
28/02/2025	-1,57%	-0,73	45,82	46,54	45,80	46,58	48K	367
27/02/2025	0,67%	0,31	46,55	46,70	46,55	46,78	7K	6
26/02/2025	-1,11%	-0,52	46,24	47,05	46,24	47,05	42K	452
25/02/2025	0,56%	0,26	46,76	46,72	46,62	47,06	43K	453
24/02/2025	-1,55%	-0,73	46,50	47,29	46,48	47,33	42K	452
21/02/2025	-0,38%	-0,18	47,23	47,43	47,04	47,47	51K	453
20/02/2025	0,36%	0,17	47,41	47,38	47,26	48,40	57K	304
19/02/2025	-1,19%	-0,57	47,24	47,44	47,19	47,57	43K	452
18/02/2025	-0,33%	-0,16	47,81	47,74	47,72	47,90	4K	12
17/02/2025	0,19%	0,09	47,97	48,10	47,97	48,39	44K	452
14/02/2025	2,55%	1,19	47,88	47,26	47,16	48,01	43K	452
13/02/2025	0,43%	0,20	46,69	46,53	46,34	46,72	42K	449
12/02/2025	-1,69%	-0,80	46,49	46,82	46,39	46,85	42K	452
11/02/2025	0,87%	0,41	47,29	47,02	47,02	47,48	43K	453
10/02/2025	0,75%	0,35	46,88	47,01	46,86	47,12	45K	453
07/02/2025	-1,40%	-0,66	46,53	47,21	46,47	47,30	45K	453
06/02/2025	0,68%	0,32	47,19	46,25	46,25	47,30	43K	454
05/02/2025	0,45%	0,21	46,87	46,85	46,55	47,00	42K	442
04/02/2025	-0,66%	-0,31	46,66	46,63	46,58	46,95	42K	452
03/02/2025	-0,04%	-0,02	46,97	46,86	46,86	47,18	42K	453
31/01/2025	-0,84%	-0,40	46,99	47,45	46,99	47,69	62K	452
30/01/2025	3,13%	1,44	47,39	46,36	46,35	47,39	26K	197
29/01/2025	-0,45%	-0,21	45,95	46,46	45,95	46,46	42K	452
28/01/2025	-0,73%	-0,34	46,16	46,52	46,16	46,56	42K	453
27/01/2025	1,95%	0,89	46,50	46,08	46,06	46,52	46K	454
24/01/2025	0,04%	0,02	45,61	45,67	45,60	45,84	42K	298
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	-	-	48,27	49,33	48,27	49,35	49K	456

Date,Open,High,Low,Close,Volume
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
04-Apr-25,48.40,48.41,47.82,48.07,44708
03-Apr-25,49.83,49.95,49.33,49.48,51022
02-Apr-25,49.28,49.29,48.93,49.29,44300
01-Apr-25,48.75,49.45,48.73,49.22,44305
31-Mar-25,49.04,49.11,48.81,48.88,49516
28-Mar-25,49.68,49.86,49.27,49.53,44559
27-Mar-25,49.81,50.25,49.81,50.03,45019
26-Mar-25,49.70,49.95,49.70,49.80,21858
25-Mar-25,49.80,50.19,49.60,49.70,49777
24-Mar-25,49.86,49.86,49.26,49.42,51394
21-Mar-25,49.87,49.87,49.64,49.86,43127
20-Mar-25,49.83,50.07,49.69,49.77,43432
19-Mar-25,49.57,50.16,49.55,50.02,45213
18-Mar-25,49.27,49.65,49.18,49.55,44536
17-Mar-25,48.53,49.27,48.53,49.27,9987
14-Mar-25,47.89,48.66,47.86,48.56,43940
13-Mar-25,46.75,47.43,46.66,47.30,42028
12-Mar-25,46.63,46.72,46.32,46.60,44564
11-Mar-25,46.57,46.64,46.16,46.44,35448
10-Mar-25,46.69,46.99,46.58,46.76,42386
07-Mar-25,46.04,47.29,46.00,46.95,63517
06-Mar-25,46.17,46.61,46.11,46.29,11949
05-Mar-25,46.13,46.13,46.13,46.13,5028
28-Feb-25,46.54,46.58,45.80,45.82,47948
27-Feb-25,46.70,46.78,46.55,46.55,7467
26-Feb-25,47.05,47.05,46.24,46.24,42033
25-Feb-25,46.72,47.06,46.62,46.76,42508
24-Feb-25,47.29,47.33,46.48,46.50,42373
21-Feb-25,47.43,47.47,47.04,47.23,51104
20-Feb-25,47.38,48.40,47.26,47.41,57183
19-Feb-25,47.44,47.57,47.19,47.24,42900
18-Feb-25,47.74,47.90,47.72,47.81,4494
17-Feb-25,48.10,48.39,47.97,47.97,43588
14-Feb-25,47.26,48.01,47.16,47.88,43214
13-Feb-25,46.53,46.72,46.34,46.69,42292
12-Feb-25,46.82,46.85,46.39,46.49,42203
11-Feb-25,47.02,47.48,47.02,47.29,43424
10-Feb-25,47.01,47.12,46.86,46.88,44860
07-Feb-25,47.21,47.30,46.47,46.53,44663
06-Feb-25,46.25,47.30,46.25,47.19,42900
05-Feb-25,46.85,47.00,46.55,46.87,42179
04-Feb-25,46.63,46.95,46.58,46.66,42386
03-Feb-25,46.86,47.18,46.86,46.97,42325
31-Jan-25,47.45,47.69,46.99,46.99,61581
30-Jan-25,46.36,47.39,46.35,47.39,26032
29-Jan-25,46.46,46.46,45.95,45.95,41702
28-Jan-25,46.52,46.56,46.16,46.16,42086
27-Jan-25,46.08,46.52,46.06,46.50,45860
24-Jan-25,45.67,45.84,45.60,45.61,41688
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

*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