ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: SPTW11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/05/20200,93%0,6570,5070,4670,4671,30360K276
28/05/20200,22%0,1569,8569,8669,8570,58233K191
27/05/20200,78%0,5469,7069,4069,3969,88137K148
26/05/20203,04%2,0469,1667,4967,4969,61318K218
25/05/20202,04%1,3467,1266,3266,0067,98257K261
22/05/2020-0,30%-0,2065,7865,9864,5066,00110K209
21/05/20200,70%0,4665,9865,9965,5065,99182K229
20/05/2020-0,77%-0,5165,5266,4065,5066,84150K238
19/05/20200,05%0,0366,0366,9765,1166,97154K433
18/05/2020-2,83%-1,9266,0067,9264,9868,99721K624
15/05/20201,37%0,9267,9267,1067,0067,94231K323
14/05/2020-0,22%-0,1567,0067,0266,0067,15181K178
13/05/2020-2,10%-1,4467,1568,5666,8569,49181K464
12/05/20200,42%0,2968,5969,0066,4970,35320K279
11/05/20201,23%0,8368,3067,4765,1068,30261K413
08/05/2020-0,74%-0,5067,4768,0066,0169,35408K438
07/05/2020-4,48%-3,1967,9771,1867,1872,90418K501
06/05/2020-3,71%-2,7471,1674,9870,5474,98290K325
05/05/2020-1,45%-1,0973,9074,9873,9075,20210K223
04/05/2020-1,33%-1,0174,9975,0072,8175,00195K182
30/04/20200,62%0,4776,0076,2874,2076,28491K350
29/04/20200,17%0,1375,5376,0075,0076,86309K219
28/04/20200,94%0,7075,4075,4475,0175,57137K161
27/04/20202,61%1,9074,7075,8974,0075,89138K161
24/04/2020-3,87%-2,9372,8076,0068,3576,00434K409
23/04/20201,19%0,8975,7374,8373,1576,00188K263
22/04/20201,59%1,1774,8472,0172,0174,90239K336
20/04/20203,03%2,1773,6772,9771,1573,90320K382
17/04/20201,85%1,3071,5070,5070,5073,25267K275
16/04/2020-1,82%-1,3070,2071,5770,0073,59426K709
15/04/20202,13%1,4971,5070,9870,0174,44462K1.407
14/04/20204,51%3,0270,0167,5067,5071,00351K429
13/04/20202,92%1,9066,9965,9565,0067,89750K515
09/04/20202,70%1,7165,0963,9063,9065,37233K264
08/04/20200,41%0,2663,3863,1263,0064,38287K376
07/04/20200,19%0,1263,1266,8563,0666,85156K358
06/04/2020-3,06%-1,9963,0068,9463,0068,94236K300
03/04/2020-3,36%-2,2664,9967,0064,9967,50247K226
02/04/2020-0,24%-0,1667,2567,0066,1668,00191K242
01/04/2020-3,15%-2,1967,4168,3067,0569,4597K159
31/03/2020-0,56%-0,3969,6071,0068,0071,50246K253
30/03/2020-0,01%-0,0169,9970,1569,9972,00238K216
27/03/20204,68%3,1370,0066,9065,5070,15186K135
26/03/20203,67%2,3766,8764,5064,5067,31295K200
25/03/202010,26%6,0064,5058,5058,4965,55255K228
24/03/20207,32%3,9958,5058,9757,5060,00242K165
23/03/2020-9,27%-5,5754,5159,9952,3059,99230K290
20/03/202011,26%6,0860,0855,2055,2069,50690K411
19/03/20203,55%1,8554,0051,9144,8254,05628K1.142
18/03/2020-23,09%-15,6652,1567,0150,0067,20773K828
17/03/2020-3,21%-2,2567,8170,2267,8172,00367K275
16/03/2020-6,20%-4,6370,0674,0067,1074,00738K739
13/03/20200,93%0,6974,6975,0174,0078,79684K571
12/03/2020-8,07%-6,5074,0079,9972,2379,99649K755
11/03/2020-0,49%-0,4080,5081,0078,0383,00467K333
10/03/20201,13%0,9080,9080,0780,0784,80281K270
09/03/2020-4,77%-4,0180,0080,8879,0181,01860K513
06/03/2020-2,31%-1,9984,0185,9883,7186,00461K1.251
05/03/2020-0,46%-0,4086,0086,4085,4986,45298K210
04/03/20200,64%0,5586,4085,8584,9086,73354K270
03/03/20200,88%0,7585,8585,2084,8085,85265K586
02/03/2020-1,05%-0,9085,1084,7284,0085,96537K428
28/02/2020-0,15%-0,1386,0086,1484,9588,74486K394
27/02/20200,15%0,1386,1386,0385,3187,59427K357
26/02/2020-3,34%-2,9786,0088,0086,0088,00450K234
21/02/20202,26%1,9788,9787,0084,8289,00356K463
20/02/2020-0,74%-0,6587,0088,4786,0089,29293K182
19/02/2020-0,28%-0,2587,6588,6987,5889,50388K278
18/02/2020-1,01%-0,9087,9088,4885,2089,80728K782
17/02/20201,16%1,0288,8087,7787,3789,30550K310
14/02/20200,90%0,7887,7887,0086,6088,00578K373
13/02/2020-0,06%-0,0587,0086,8986,3487,78805K295
12/02/20201,81%1,5587,0585,4985,1087,10857K345
11/02/20202,74%2,2885,5083,6783,2285,50551K416
10/02/20202,50%2,0383,2281,1981,1983,941M760
07/02/20200,10%0,0881,1982,4580,6282,45851K931
06/02/2020-3,45%-2,9081,1184,0280,1884,761M1.843
05/02/2020-1,71%-1,4684,0185,8083,8886,441M543
04/02/2020-0,72%-0,6285,4786,6785,1786,67559K394
03/02/2020-2,11%-1,8686,0987,9985,0087,99750K514
31/01/2020-0,06%-0,0587,9588,0085,1688,78892K543
30/01/2020-1,79%-1,6088,0089,8987,0189,89965K507
29/01/2020-1,10%-1,0089,6090,5588,0291,57817K488
28/01/2020-2,12%-1,9690,6092,5090,0192,50538K407
27/01/2020-2,34%-2,2292,5694,6092,0094,60618K539
24/01/2020-0,55%-0,5294,7895,2094,4095,30433K369
23/01/20200,51%0,4895,3095,0094,1195,581M2.140
22/01/2020-0,35%-0,3394,8295,1594,8095,49731K305
21/01/20200,73%0,6995,1595,2094,5195,20601K830
20/01/20201,35%1,2694,4693,5093,4995,20785K2.234
17/01/2020-2,82%-2,7093,2096,0092,6496,201M983
16/01/20201,50%1,4295,9095,5794,0396,001M644
15/01/2020-0,16%-0,1594,4895,0094,0195,69918K487
14/01/20200,06%0,0694,6394,6392,5095,691M735
13/01/20202,99%2,7594,5792,0091,9996,912M1.177
10/01/20205,18%4,5291,8287,5087,5095,004M3.228
09/01/20202,71%2,3087,3085,5085,0093,903M1.890
08/01/2020-9,06%-8,4785,0092,9880,0092,987M4.742
07/01/2020-15,45%-17,0893,47109,0093,47109,016M3.740
06/01/2020-3,87%-4,45110,55115,00110,00115,951M995
03/01/2020-0,23%-0,26115,00115,26114,60116,731M875
02/01/2020-5,88%-7,20115,26122,39112,00122,392M1.053
30/12/20194,67%5,46122,46119,50117,55124,00872K970
27/12/20193,48%3,93117,00113,15113,15121,002M1.117
26/12/20192,79%3,07113,07110,49108,30118,002M927
23/12/20196,92%7,12110,00102,89102,89110,001M637
20/12/20190,67%0,68102,88102,79102,01102,881M729
19/12/20190,03%0,03102,20102,94102,10102,992M901
18/12/2019-0,22%-0,23102,17103,49102,17103,491M1.147
17/12/20190,39%0,40102,40102,96101,91102,96939K556
16/12/2019-0,28%-0,29102,00102,30102,00103,771M632
13/12/2019-0,68%-0,70102,29103,49102,01103,491M699
12/12/2019-0,49%-0,51102,99103,56102,46104,901M847
11/12/20190,01%0,01103,50103,00101,05105,601M831
10/12/2019-2,00%-2,11103,49105,58102,01105,581M734
09/12/20196,77%6,70105,6098,6098,50106,392M814
06/12/20190,31%0,3198,9098,5998,5099,972M1.310
05/12/20190,03%0,0398,5998,9898,4099,00512K395
04/12/2019-0,04%-0,0498,5698,6098,0299,99766K969
03/12/20191,38%1,3498,6097,5197,5199,00593K345
02/12/2019-1,76%-1,7497,2698,0096,02100,27875K553
29/11/20190,51%0,5099,0098,4997,9799,00961K297
28/11/20190,00%0,0098,5098,5597,5098,70531K236
27/11/2019-0,20%-0,2098,5098,6397,6098,70740K1.146
26/11/20190,04%0,0498,7099,0096,6899,00803K440
25/11/2019-1,34%-1,3498,6698,9995,5099,961M760
22/11/20190,50%0,50100,0099,9598,85100,501M961
21/11/20191,12%1,1099,5098,4097,61100,001M2.850
19/11/2019-0,61%-0,6098,4099,1496,5299,301M686
18/11/20190,03%0,0399,0099,0398,0099,301M429
14/11/2019-1,41%-1,4298,97100,1297,83100,421M1.484
13/11/2019-0,14%-0,14100,39100,6499,40100,64880K895
12/11/2019-0,47%-0,47100,53100,95100,02100,96630K548
11/11/2019--101,00101,9999,49101,991M1.786


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br