Cotação atual, histórico e gráfico do papel: SPTW11

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 SPTW11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/04/2026	0,07%	0,03	40,08	40,15	40,08	40,35	103K	141
17/04/2026	0,00%	0,00	40,05	40,24	40,05	40,39	59K	80
16/04/2026	0,12%	0,05	40,05	40,00	40,00	40,35	47K	80
15/04/2026	-0,42%	-0,17	40,00	39,95	39,95	40,36	66K	116
14/04/2026	-0,27%	-0,11	40,17	40,28	40,17	40,39	51K	76
13/04/2026	-0,30%	-0,12	40,28	39,91	39,91	40,38	21K	80
10/04/2026	1,10%	0,44	40,40	40,36	40,12	40,48	29K	91

09/04/2026	0,05%	0,02	39,96	40,34	39,95	40,75	75K	124
08/04/2026	-0,50%	-0,20	39,94	40,16	39,90	41,06	367K	864
07/04/2026	-1,28%	-0,52	40,14	41,07	40,12	41,10	38K	105
06/04/2026	-0,12%	-0,05	40,66	40,66	40,66	40,84	34K	113
02/04/2026	0,12%	0,05	40,71	40,66	40,66	41,07	32K	78
01/04/2026	-0,22%	-0,09	40,66	40,71	40,55	40,93	12K	53
31/03/2026	0,00%	0,00	40,75	40,95	40,66	41,06	28K	110
30/03/2026	-0,29%	-0,12	40,75	40,68	40,68	41,15	19K	77
27/03/2026	0,52%	0,21	40,87	40,66	40,66	40,91	28K	68
26/03/2026	0,42%	0,17	40,66	40,48	40,04	41,20	102K	101
25/03/2026	0,10%	0,04	40,49	40,45	39,99	41,07	929K	2.194
24/03/2026	0,65%	0,26	40,45	40,02	40,02	40,59	51K	548
23/03/2026	-1,71%	-0,70	40,19	40,20	40,19	40,87	121K	224
20/03/2026	2,22%	0,89	40,89	39,99	39,99	41,28	112K	178
19/03/2026	-0,07%	-0,03	40,00	40,45	39,90	40,45	80K	208
18/03/2026	-0,62%	-0,25	40,03	40,69	40,03	41,14	172K	245
17/03/2026	-0,30%	-0,12	40,28	40,15	40,15	40,50	52K	104
16/03/2026	-1,44%	-0,59	40,40	41,23	40,20	41,33	112K	149
13/03/2026	0,42%	0,17	40,99	40,82	40,53	41,24	37K	116
12/03/2026	-0,22%	-0,09	40,82	40,91	40,25	40,91	24K	87
11/03/2026	0,00%	0,00	40,91	40,10	40,09	40,91	23K	96
10/03/2026	-0,10%	-0,04	40,91	40,96	40,87	41,31	17K	80
09/03/2026	-0,66%	-0,27	40,95	41,41	40,76	41,41	50K	127
06/03/2026	2,54%	1,02	41,22	40,61	40,61	41,41	26K	148
05/03/2026	0,00%	0,00	40,20	40,20	40,20	41,42	224K	451
04/03/2026	0,25%	0,10	40,20	40,06	40,03	40,50	72K	114
03/03/2026	-0,62%	-0,25	40,10	40,06	40,05	40,54	40K	119
02/03/2026	-2,61%	-1,08	40,35	41,43	40,01	41,43	185K	356
27/02/2026	0,39%	0,16	41,43	41,39	41,22	41,45	86K	101
26/02/2026	0,68%	0,28	41,27	41,00	40,86	41,38	110K	298
25/02/2026	0,22%	0,09	40,99	40,87	40,85	41,00	51K	88
24/02/2026	0,07%	0,03	40,90	40,59	40,59	40,99	32K	125
23/02/2026	0,81%	0,33	40,87	40,95	40,51	41,00	69K	137
20/02/2026	0,27%	0,11	40,54	40,41	40,41	40,98	81K	174
19/02/2026	0,62%	0,25	40,43	40,18	40,18	41,00	89K	178
18/02/2026	-1,52%	-0,62	40,18	40,80	39,99	41,00	142K	200
13/02/2026	0,05%	0,02	40,80	40,80	40,25	41,19	81K	158
12/02/2026	1,57%	0,63	40,78	40,15	40,15	40,81	33K	129
11/02/2026	-0,17%	-0,07	40,15	39,90	39,90	41,38	80K	149
10/02/2026	0,45%	0,18	40,22	39,90	39,90	40,48	40K	101
09/02/2026	-1,21%	-0,49	40,04	40,76	39,95	41,13	102K	170
06/02/2026	1,07%	0,43	40,53	40,51	40,10	41,39	93K	193
05/02/2026	-1,13%	-0,46	40,10	40,97	40,06	41,08	220K	132
04/02/2026	1,32%	0,53	40,56	40,03	39,97	41,81	160K	131
03/02/2026	-2,41%	-0,99	40,03	41,44	40,00	41,44	115K	169
02/02/2026	-1,42%	-0,59	41,02	42,03	40,50	44,43	60K	205
30/01/2026	0,56%	0,23	41,61	41,75	41,41	42,33	146K	154
29/01/2026	0,24%	0,10	41,38	40,53	40,53	41,38	74K	82
28/01/2026	-0,05%	-0,02	41,28	40,64	40,50	41,50	49K	112
27/01/2026	0,73%	0,30	41,30	40,30	40,30	41,75	134K	206
26/01/2026	1,79%	0,72	41,00	40,69	40,29	41,75	128K	140
23/01/2026	0,90%	0,36	40,28	40,32	39,75	40,32	66K	139
22/01/2026	0,40%	0,16	39,92	40,16	39,75	40,78	129K	152
21/01/2026	-0,60%	-0,24	39,76	40,40	39,50	41,72	67K	336
20/01/2026	-1,55%	-0,63	40,00	41,05	39,99	41,56	116K	182
19/01/2026	1,58%	0,63	40,63	40,40	40,00	41,78	252K	215
16/01/2026	0,30%	0,12	40,00	39,40	39,40	41,00	56K	122
15/01/2026	0,53%	0,21	39,88	39,56	39,00	39,90	90K	239
14/01/2026	0,38%	0,15	39,67	39,92	39,30	40,80	54K	207
13/01/2026	1,52%	0,59	39,52	38,15	38,15	41,08	96K	186
12/01/2026	2,93%	1,11	38,93	37,53	37,53	39,99	55K	190
09/01/2026	-1,23%	-0,47	37,82	37,52	37,52	40,00	89K	253
08/01/2026	2,54%	0,95	38,29	37,26	37,26	39,50	88K	290
07/01/2026	0,38%	0,14	37,34	37,20	37,15	37,50	50K	130
06/01/2026	0,49%	0,18	37,20	37,35	37,03	37,35	29K	127
05/01/2026	0,46%	0,17	37,02	36,85	36,85	37,66	253K	230
02/01/2026	-0,43%	-0,16	36,85	37,39	36,40	37,39	185K	316
30/12/2025	0,30%	0,11	37,01	37,00	37,00	37,50	146K	254
29/12/2025	-1,23%	-0,46	36,90	37,36	36,80	37,95	105K	312
26/12/2025	-2,68%	-1,03	37,36	38,39	36,49	38,73	561K	422
23/12/2025	0,66%	0,25	38,39	38,53	38,26	38,89	60K	158
22/12/2025	1,14%	0,43	38,14	38,09	37,90	38,45	57K	200
19/12/2025	0,03%	0,01	37,71	37,89	37,71	38,01	81K	173
18/12/2025	0,51%	0,19	37,70	37,25	37,25	37,90	59K	165
17/12/2025	-0,24%	-0,09	37,51	37,20	37,20	37,89	77K	107
16/12/2025	1,16%	0,43	37,60	37,00	37,00	37,89	41K	117
15/12/2025	0,00%	0,00	37,17	37,97	36,70	37,97	118K	255
12/12/2025	0,65%	0,24	37,17	37,29	36,92	38,00	61K	150
11/12/2025	-0,19%	-0,07	36,93	37,00	36,90	37,28	30K	101
10/12/2025	1,31%	0,48	37,00	36,87	36,60	37,29	46K	128
09/12/2025	-0,81%	-0,30	36,52	36,82	36,43	37,45	57K	154
08/12/2025	-0,08%	-0,03	36,82	37,17	36,70	38,00	70K	202
05/12/2025	0,38%	0,14	36,85	36,71	36,50	37,50	112K	199
04/12/2025	-0,51%	-0,19	36,71	36,90	36,71	37,39	72K	163
03/12/2025	0,90%	0,33	36,90	36,56	36,56	37,50	33K	132
02/12/2025	-1,06%	-0,39	36,57	37,08	36,36	38,44	60K	165
01/12/2025	0,41%	0,15	36,96	36,07	36,06	37,06	27K	173
28/11/2025	1,97%	0,71	36,81	36,41	36,10	37,08	83K	183
27/11/2025	-0,69%	-0,25	36,10	36,35	36,06	36,41	74K	133
26/11/2025	-0,36%	-0,13	36,35	36,48	36,02	36,49	43K	121
25/11/2025	0,36%	0,13	36,48	36,00	36,00	36,49	58K	132
24/11/2025	0,97%	0,35	36,35	36,36	36,00	36,49	73K	177
21/11/2025	0,00%	0,00	36,00	36,00	36,00	36,40	61K	127
19/11/2025	-0,83%	-0,30	36,00	36,30	35,76	36,30	95K	159
18/11/2025	-0,14%	-0,05	36,30	35,63	35,63	36,40	14K	106
17/11/2025	1,00%	0,36	36,35	35,99	35,74	36,35	92K	183
14/11/2025	0,62%	0,22	35,99	36,33	35,80	36,35	45K	133
13/11/2025	0,17%	0,06	35,77	35,73	35,73	36,10	20K	67
12/11/2025	-0,89%	-0,32	35,71	35,51	35,51	36,06	21K	80
11/11/2025	0,03%	0,01	36,03	36,02	36,02	36,35	103K	133
10/11/2025	0,17%	0,06	36,02	35,99	35,51	36,19	48K	187
07/11/2025	0,93%	0,33	35,96	35,99	35,59	36,00	59K	250
06/11/2025	0,99%	0,35	35,63	35,64	35,27	35,76	11K	75
05/11/2025	0,23%	0,08	35,28	35,25	35,24	35,91	56K	87
04/11/2025	-0,28%	-0,10	35,20	35,30	35,20	35,60	102K	98
03/11/2025	-2,35%	-0,85	35,30	35,69	35,04	35,91	119K	174
31/10/2025	0,00%	0,00	36,15	36,15	35,92	36,24	32K	87
30/10/2025	1,69%	0,60	36,15	35,01	35,01	36,15	75K	113
29/10/2025	-1,11%	-0,40	35,55	35,94	35,55	36,00	98K	124
28/10/2025	0,98%	0,35	35,95	35,70	35,22	35,95	55K	125
27/10/2025	-0,17%	-0,06	35,60	35,59	35,04	35,60	40K	116
24/10/2025	1,02%	0,36	35,66	35,45	35,01	35,66	26K	95
23/10/2025	0,37%	0,13	35,30	34,81	34,81	35,30	69K	84
22/10/2025	1,06%	0,37	35,17	35,00	34,80	35,20	50K	85
21/10/2025	-0,71%	-0,25	34,80	35,30	34,80	35,31	50K	153
20/10/2025	-0,68%	-0,24	35,05	34,50	34,50	35,21	16K	79
17/10/2025	0,68%	0,24	35,29	35,41	34,61	35,64	187K	470
16/10/2025	0,23%	0,08	35,05	34,99	34,97	35,48	72K	146
15/10/2025	0,34%	0,12	34,97	34,56	34,56	34,99	21K	116
14/10/2025	0,84%	0,29	34,85	34,57	34,50	34,93	86K	177
13/10/2025	-1,45%	-0,51	34,56	35,07	34,56	35,10	65K	157
10/10/2025	-1,16%	-0,41	35,07	35,12	34,65	35,30	56K	148
09/10/2025	0,74%	0,26	35,48	35,58	35,48	35,78	28K	113
08/10/2025	0,63%	0,22	35,22	35,00	34,91	35,98	42K	135
07/10/2025	-0,26%	-0,09	35,00	35,45	34,91	35,45	29K	214
06/10/2025	0,40%	0,14	35,09	35,12	34,91	35,82	29K	143
03/10/2025	-	-	34,95	35,03	34,95	35,15	48K	87

Date,Open,High,Low,Close,Volume
20-Apr-26,40.15,40.35,40.08,40.08,102627
17-Apr-26,40.24,40.39,40.05,40.05,58971
16-Apr-26,40.00,40.35,40.00,40.05,47013
15-Apr-26,39.95,40.36,39.95,40.00,65771
14-Apr-26,40.28,40.39,40.17,40.17,50570
13-Apr-26,39.91,40.38,39.91,40.28,21182
10-Apr-26,40.36,40.48,40.12,40.40,28856
09-Apr-26,40.34,40.75,39.95,39.96,75100
08-Apr-26,40.16,41.06,39.90,39.94,366898
07-Apr-26,41.07,41.10,40.12,40.14,38449
06-Apr-26,40.66,40.84,40.66,40.66,34161
02-Apr-26,40.66,41.07,40.66,40.71,31693
01-Apr-26,40.71,40.93,40.55,40.66,12261
31-Mar-26,40.95,41.06,40.66,40.75,28031
30-Mar-26,40.68,41.15,40.68,40.75,19258
27-Mar-26,40.66,40.91,40.66,40.87,28436
26-Mar-26,40.48,41.20,40.04,40.66,101900
25-Mar-26,40.45,41.07,39.99,40.49,928580
24-Mar-26,40.02,40.59,40.02,40.45,51411
23-Mar-26,40.20,40.87,40.19,40.19,120732
20-Mar-26,39.99,41.28,39.99,40.89,111514
19-Mar-26,40.45,40.45,39.90,40.00,79552
18-Mar-26,40.69,41.14,40.03,40.03,172328
17-Mar-26,40.15,40.50,40.15,40.28,52465
16-Mar-26,41.23,41.33,40.20,40.40,111786
13-Mar-26,40.82,41.24,40.53,40.99,36646
12-Mar-26,40.91,40.91,40.25,40.82,23654
11-Mar-26,40.10,40.91,40.09,40.91,23044
10-Mar-26,40.96,41.31,40.87,40.91,16863
09-Mar-26,41.41,41.41,40.76,40.95,49911
06-Mar-26,40.61,41.41,40.61,41.22,25543
05-Mar-26,40.20,41.42,40.20,40.20,224273
04-Mar-26,40.06,40.50,40.03,40.20,72110
03-Mar-26,40.06,40.54,40.05,40.10,40281
02-Mar-26,41.43,41.43,40.01,40.35,185475
27-Feb-26,41.39,41.45,41.22,41.43,85887
26-Feb-26,41.00,41.38,40.86,41.27,109823
25-Feb-26,40.87,41.00,40.85,40.99,50733
24-Feb-26,40.59,40.99,40.59,40.90,31863
23-Feb-26,40.95,41.00,40.51,40.87,68945
20-Feb-26,40.41,40.98,40.41,40.54,80762
19-Feb-26,40.18,41.00,40.18,40.43,88902
18-Feb-26,40.80,41.00,39.99,40.18,141940
13-Feb-26,40.80,41.19,40.25,40.80,80966
12-Feb-26,40.15,40.81,40.15,40.78,33325
11-Feb-26,39.90,41.38,39.90,40.15,80266
10-Feb-26,39.90,40.48,39.90,40.22,39711
09-Feb-26,40.76,41.13,39.95,40.04,102092
06-Feb-26,40.51,41.39,40.10,40.53,92660
05-Feb-26,40.97,41.08,40.06,40.10,219908
04-Feb-26,40.03,41.81,39.97,40.56,159995
03-Feb-26,41.44,41.44,40.00,40.03,114563
02-Feb-26,42.03,44.43,40.50,41.02,59563
30-Jan-26,41.75,42.33,41.41,41.61,146000
29-Jan-26,40.53,41.38,40.53,41.38,74173
28-Jan-26,40.64,41.50,40.50,41.28,48831
27-Jan-26,40.30,41.75,40.30,41.30,134262
26-Jan-26,40.69,41.75,40.29,41.00,128337
23-Jan-26,40.32,40.32,39.75,40.28,66030
22-Jan-26,40.16,40.78,39.75,39.92,129344
21-Jan-26,40.40,41.72,39.50,39.76,67328
20-Jan-26,41.05,41.56,39.99,40.00,116040
19-Jan-26,40.40,41.78,40.00,40.63,252052
16-Jan-26,39.40,41.00,39.40,40.00,56200
15-Jan-26,39.56,39.90,39.00,39.88,89580
14-Jan-26,39.92,40.80,39.30,39.67,53729
13-Jan-26,38.15,41.08,38.15,39.52,95993
12-Jan-26,37.53,39.99,37.53,38.93,55220
09-Jan-26,37.52,40.00,37.52,37.82,89184
08-Jan-26,37.26,39.50,37.26,38.29,87880
07-Jan-26,37.20,37.50,37.15,37.34,50028
06-Jan-26,37.35,37.35,37.03,37.20,29303
05-Jan-26,36.85,37.66,36.85,37.02,252883
02-Jan-26,37.39,37.39,36.40,36.85,185073
30-Dec-25,37.00,37.50,37.00,37.01,145892
29-Dec-25,37.36,37.95,36.80,36.90,105036
26-Dec-25,38.39,38.73,36.49,37.36,561042
23-Dec-25,38.53,38.89,38.26,38.39,60058
22-Dec-25,38.09,38.45,37.90,38.14,56793
19-Dec-25,37.89,38.01,37.71,37.71,81319
18-Dec-25,37.25,37.90,37.25,37.70,59215
17-Dec-25,37.20,37.89,37.20,37.51,77403
16-Dec-25,37.00,37.89,37.00,37.60,41330
15-Dec-25,37.97,37.97,36.70,37.17,118008
12-Dec-25,37.29,38.00,36.92,37.17,61082
11-Dec-25,37.00,37.28,36.90,36.93,29606
10-Dec-25,36.87,37.29,36.60,37.00,46331
09-Dec-25,36.82,37.45,36.43,36.52,57471
08-Dec-25,37.17,38.00,36.70,36.82,70453
05-Dec-25,36.71,37.50,36.50,36.85,112353
04-Dec-25,36.90,37.39,36.71,36.71,71973
03-Dec-25,36.56,37.50,36.56,36.90,33436
02-Dec-25,37.08,38.44,36.36,36.57,60038
01-Dec-25,36.07,37.06,36.06,36.96,26879
28-Nov-25,36.41,37.08,36.10,36.81,83136
27-Nov-25,36.35,36.41,36.06,36.10,73636
26-Nov-25,36.48,36.49,36.02,36.35,43167
25-Nov-25,36.00,36.49,36.00,36.48,58027
24-Nov-25,36.36,36.49,36.00,36.35,73079
21-Nov-25,36.00,36.40,36.00,36.00,60538
19-Nov-25,36.30,36.30,35.76,36.00,95221
18-Nov-25,35.63,36.40,35.63,36.30,14284
17-Nov-25,35.99,36.35,35.74,36.35,92081
14-Nov-25,36.33,36.35,35.80,35.99,44744
13-Nov-25,35.73,36.10,35.73,35.77,19918
12-Nov-25,35.51,36.06,35.51,35.71,20885
11-Nov-25,36.02,36.35,36.02,36.03,103227
10-Nov-25,35.99,36.19,35.51,36.02,47717
07-Nov-25,35.99,36.00,35.59,35.96,58517
06-Nov-25,35.64,35.76,35.27,35.63,11439
05-Nov-25,35.25,35.91,35.24,35.28,55790
04-Nov-25,35.30,35.60,35.20,35.20,102038
03-Nov-25,35.69,35.91,35.04,35.30,118755
31-Oct-25,36.15,36.24,35.92,36.15,32131
30-Oct-25,35.01,36.15,35.01,36.15,74546
29-Oct-25,35.94,36.00,35.55,35.55,97878
28-Oct-25,35.70,35.95,35.22,35.95,54549
27-Oct-25,35.59,35.60,35.04,35.60,40013
24-Oct-25,35.45,35.66,35.01,35.66,25721
23-Oct-25,34.81,35.30,34.81,35.30,68821
22-Oct-25,35.00,35.20,34.80,35.17,50487
21-Oct-25,35.30,35.31,34.80,34.80,49605
20-Oct-25,34.50,35.21,34.50,35.05,16212
17-Oct-25,35.41,35.64,34.61,35.29,187265
16-Oct-25,34.99,35.48,34.97,35.05,72120
15-Oct-25,34.56,34.99,34.56,34.97,21432
14-Oct-25,34.57,34.93,34.50,34.85,86050
13-Oct-25,35.07,35.10,34.56,34.56,65302
10-Oct-25,35.12,35.30,34.65,35.07,56134
09-Oct-25,35.58,35.78,35.48,35.48,28275
08-Oct-25,35.00,35.98,34.91,35.22,41801
07-Oct-25,35.45,35.45,34.91,35.00,29353
06-Oct-25,35.12,35.82,34.91,35.09,29429
03-Oct-25,35.03,35.15,34.95,34.95,48372

*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: SPTW11