Cotação atual, histórico e gráfico do papel: SPTW11
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 |
| 14/06/2019 | 0,02% | 0,02 | 87,50 | 87,56 | 86,90 | 87,90 | 441K | 220 |
| 13/06/2019 | -0,31% | -0,27 | 87,48 | 87,75 | 86,50 | 87,85 | 641K | 270 |
| 12/06/2019 | 0,31% | 0,27 | 87,75 | 87,68 | 87,10 | 87,75 | 395K | 169 |
| 11/06/2019 | -0,36% | -0,32 | 87,48 | 87,95 | 87,25 | 88,00 | 316K | 161 |
| 10/06/2019 | -0,22% | -0,19 | 87,80 | 88,00 | 87,78 | 88,37 | 239K | 156 |
| 07/06/2019 | 0,89% | 0,78 | 87,99 | 87,73 | 87,50 | 87,99 | 234K | 176 |
| 06/06/2019 | 0,13% | 0,11 | 87,21 | 87,40 | 87,00 | 88,14 | 387K | 185 |
| 05/06/2019 | 0,23% | 0,20 | 87,10 | 87,00 | 86,90 | 87,32 | 337K | 236 |
| 04/06/2019 | -1,73% | -1,53 | 86,90 | 88,42 | 86,30 | 88,42 | 506K | 474 |
| 03/06/2019 | -0,64% | -0,57 | 88,43 | 88,97 | 87,52 | 88,97 | 259K | 175 |
| 31/05/2019 | -0,01% | -0,01 | 89,00 | 89,14 | 89,00 | 89,29 | 331K | 218 |
| 30/05/2019 | 0,12% | 0,11 | 89,01 | 88,91 | 88,91 | 89,25 | 312K | 192 |
| 29/05/2019 | -0,08% | -0,07 | 88,90 | 89,17 | 88,76 | 89,38 | 451K | 180 |
| 28/05/2019 | 0,19% | 0,17 | 88,97 | 89,44 | 88,95 | 89,88 | 232K | 158 |
| 27/05/2019 | -0,10% | -0,09 | 88,80 | 89,19 | 88,53 | 89,89 | 162K | 166 |
| 24/05/2019 | 0,41% | 0,36 | 88,89 | 88,97 | 88,58 | 89,20 | 464K | 259 |
| 23/05/2019 | 0,77% | 0,68 | 88,53 | 87,85 | 87,50 | 88,75 | 354K | 221 |
| 22/05/2019 | 0,25% | 0,22 | 87,85 | 87,63 | 87,63 | 87,85 | 222K | 144 |
| 21/05/2019 | 0,15% | 0,13 | 87,63 | 87,82 | 87,30 | 87,82 | 275K | 223 |
| 20/05/2019 | -0,40% | -0,35 | 87,50 | 87,83 | 87,30 | 87,83 | 341K | 233 |
| 17/05/2019 | 0,19% | 0,17 | 87,85 | 87,67 | 87,40 | 87,85 | 288K | 169 |
| 16/05/2019 | 0,44% | 0,38 | 87,68 | 87,40 | 87,20 | 87,88 | 374K | 209 |
| 15/05/2019 | -0,78% | -0,69 | 87,30 | 87,89 | 87,30 | 87,89 | 374K | 284 |
| 14/05/2019 | 0,91% | 0,79 | 87,99 | 87,85 | 87,20 | 88,01 | 600K | 259 |
| 13/05/2019 | -0,67% | -0,59 | 87,20 | 87,98 | 87,20 | 88,04 | 240K | 176 |
| 10/05/2019 | 0,26% | 0,23 | 87,79 | 88,38 | 87,62 | 88,38 | 129K | 122 |
| 09/05/2019 | -0,05% | -0,04 | 87,56 | 87,72 | 87,30 | 88,20 | 331K | 268 |
| 08/05/2019 | 0,11% | 0,10 | 87,60 | 87,87 | 87,52 | 88,40 | 462K | 343 |
| 07/05/2019 | 0,00% | 0,00 | 87,50 | 87,47 | 87,00 | 87,90 | 428K | 194 |
| 06/05/2019 | 0,57% | 0,50 | 87,50 | 87,01 | 87,01 | 87,80 | 172K | 97 |
| 03/05/2019 | -1,57% | -1,39 | 87,00 | 88,38 | 86,00 | 88,40 | 343K | 265 |
| 02/05/2019 | 0,22% | 0,19 | 88,39 | 88,20 | 87,71 | 90,00 | 181K | 138 |
| 30/04/2019 | -0,56% | -0,50 | 88,20 | 87,00 | 85,40 | 88,20 | 594K | 294 |
| 29/04/2019 | 0,34% | 0,30 | 88,70 | 88,32 | 88,21 | 88,70 | 257K | 150 |
| 26/04/2019 | 0,45% | 0,40 | 88,40 | 88,07 | 88,05 | 88,40 | 181K | 151 |
| 25/04/2019 | 0,11% | 0,10 | 88,00 | 87,98 | 87,72 | 88,00 | 167K | 99 |
| 24/04/2019 | 0,19% | 0,17 | 87,90 | 87,73 | 87,51 | 88,00 | 219K | 117 |
| 23/04/2019 | 0,15% | 0,13 | 87,73 | 87,58 | 87,35 | 87,75 | 205K | 145 |
| 22/04/2019 | -0,23% | -0,20 | 87,60 | 87,80 | 87,00 | 87,80 | 247K | 163 |
| 18/04/2019 | 0,18% | 0,16 | 87,80 | 87,79 | 87,39 | 87,89 | 254K | 114 |
| 17/04/2019 | -0,01% | -0,01 | 87,64 | 87,64 | 87,10 | 87,66 | 193K | 108 |
| 16/04/2019 | 0,30% | 0,26 | 87,65 | 87,38 | 87,00 | 87,65 | 337K | 168 |
| 15/04/2019 | 1,09% | 0,94 | 87,39 | 86,70 | 86,45 | 87,66 | 254K | 150 |
| 12/04/2019 | -0,09% | -0,08 | 86,45 | 86,60 | 85,00 | 87,99 | 378K | 249 |
| 11/04/2019 | 2,78% | 2,34 | 86,53 | 84,50 | 84,49 | 86,53 | 294K | 148 |
| 10/04/2019 | -0,40% | -0,34 | 84,19 | 85,46 | 84,10 | 85,50 | 331K | 453 |
| 09/04/2019 | -2,29% | -1,98 | 84,53 | 86,51 | 84,00 | 86,99 | 533K | 311 |
| 08/04/2019 | -1,69% | -1,49 | 86,51 | 88,05 | 85,80 | 88,25 | 486K | 393 |
| 05/04/2019 | 0,06% | 0,05 | 88,00 | 87,97 | 86,50 | 88,16 | 229K | 264 |
| 04/04/2019 | 1,79% | 1,55 | 87,95 | 87,28 | 86,54 | 88,00 | 182K | 118 |
| 03/04/2019 | -1,18% | -1,03 | 86,40 | 87,43 | 86,40 | 88,90 | 327K | 303 |
| 02/04/2019 | 0,38% | 0,33 | 87,43 | 87,11 | 86,60 | 87,50 | 343K | 138 |
| 01/04/2019 | 1,28% | 1,10 | 87,10 | 85,95 | 85,41 | 87,29 | 330K | 180 |
| 29/03/2019 | 1,51% | 1,28 | 86,00 | 84,74 | 84,74 | 86,00 | 150K | 141 |
| 28/03/2019 | -0,27% | -0,23 | 84,72 | 86,19 | 84,50 | 86,19 | 295K | 191 |
| 27/03/2019 | -0,76% | -0,65 | 84,95 | 85,29 | 84,60 | 85,50 | 285K | 140 |
| 26/03/2019 | 0,77% | 0,65 | 85,60 | 85,21 | 84,50 | 85,75 | 228K | 171 |
| 25/03/2019 | -1,98% | -1,72 | 84,95 | 86,98 | 84,01 | 86,98 | 291K | 207 |
| 22/03/2019 | -0,78% | -0,68 | 86,67 | 87,33 | 86,50 | 87,33 | 144K | 109 |
| 21/03/2019 | -0,17% | -0,15 | 87,35 | 86,00 | 85,70 | 87,86 | 270K | 183 |
| 20/03/2019 | 0,69% | 0,60 | 87,50 | 86,88 | 86,49 | 88,00 | 274K | 148 |
| 19/03/2019 | 2,22% | 1,89 | 86,90 | 85,10 | 85,10 | 87,00 | 249K | 163 |
| 18/03/2019 | 0,01% | 0,01 | 85,01 | 85,00 | 84,58 | 85,01 | 160K | 174 |
| 15/03/2019 | 1,29% | 1,08 | 85,00 | 83,91 | 82,85 | 85,00 | 286K | 143 |
| 14/03/2019 | 1,68% | 1,39 | 83,92 | 82,98 | 82,74 | 83,92 | 214K | 98 |
| 13/03/2019 | -0,01% | -0,01 | 82,53 | 82,54 | 82,20 | 82,97 | 255K | 118 |
| 12/03/2019 | 0,05% | 0,04 | 82,54 | 82,49 | 82,20 | 83,00 | 410K | 151 |
| 11/03/2019 | 0,00% | 0,00 | 82,50 | 82,50 | 82,00 | 82,50 | 208K | 136 |
| 08/03/2019 | -0,48% | -0,40 | 82,50 | 82,79 | 82,00 | 83,00 | 253K | 156 |
| 07/03/2019 | 1,68% | 1,37 | 82,90 | 81,44 | 80,83 | 82,90 | 410K | 197 |
| 06/03/2019 | 0,72% | 0,58 | 81,53 | 79,90 | 79,90 | 82,49 | 124K | 110 |
| 01/03/2019 | -0,06% | -0,05 | 80,95 | 80,89 | 79,50 | 81,00 | 172K | 157 |
| 28/02/2019 | 0,12% | 0,10 | 81,00 | 80,51 | 80,51 | 81,00 | 624K | 151 |
| 27/02/2019 | 1,13% | 0,90 | 80,90 | 80,00 | 79,80 | 80,90 | 760K | 379 |
| 26/02/2019 | 0,00% | 0,00 | 80,00 | 80,00 | 79,60 | 80,25 | 140K | 85 |
| 25/02/2019 | -0,30% | -0,24 | 80,00 | 80,24 | 79,50 | 80,43 | 172K | 123 |
| 22/02/2019 | -0,32% | -0,26 | 80,24 | 80,97 | 79,92 | 80,97 | 196K | 168 |
| 21/02/2019 | -0,56% | -0,45 | 80,50 | 80,95 | 80,50 | 81,00 | 156K | 132 |
| 20/02/2019 | 0,24% | 0,19 | 80,95 | 81,29 | 80,65 | 81,29 | 178K | 93 |
| 19/02/2019 | 0,24% | 0,19 | 80,76 | 80,86 | 80,59 | 81,00 | 96K | 76 |
| 18/02/2019 | -0,53% | -0,43 | 80,57 | 81,39 | 80,50 | 81,39 | 141K | 139 |
| 15/02/2019 | 0,24% | 0,19 | 81,00 | 80,81 | 80,45 | 81,40 | 222K | 152 |
| 14/02/2019 | -0,23% | -0,19 | 80,81 | 81,45 | 80,72 | 81,45 | 108K | 106 |
| 13/02/2019 | 0,00% | 0,00 | 81,00 | 81,05 | 80,40 | 81,05 | 122K | 102 |
| 12/02/2019 | 0,98% | 0,79 | 81,00 | 80,32 | 80,32 | 81,10 | 152K | 104 |
| 11/02/2019 | -0,07% | -0,06 | 80,21 | 80,20 | 80,05 | 80,50 | 120K | 69 |
| 08/02/2019 | 0,34% | 0,27 | 80,27 | 79,95 | 79,54 | 80,40 | 139K | 97 |
| 07/02/2019 | 0,63% | 0,50 | 80,00 | 79,65 | 79,00 | 80,00 | 263K | 114 |
| 06/02/2019 | -0,93% | -0,75 | 79,50 | 79,99 | 79,49 | 80,22 | 132K | 148 |
| 05/02/2019 | -0,24% | -0,19 | 80,25 | 80,40 | 78,75 | 80,40 | 352K | 213 |
| 04/02/2019 | -1,66% | -1,36 | 80,44 | 81,63 | 79,03 | 81,63 | 120K | 139 |
| 01/02/2019 | 1,61% | 1,30 | 81,80 | 80,94 | 79,20 | 82,79 | 461K | 152 |
| 31/01/2019 | 1,63% | 1,29 | 80,50 | 79,74 | 79,24 | 81,99 | 442K | 124 |
| 30/01/2019 | -0,26% | -0,21 | 79,21 | 79,55 | 79,21 | 79,95 | 310K | 148 |
| 29/01/2019 | 0,72% | 0,57 | 79,42 | 78,71 | 78,66 | 79,55 | 156K | 96 |
| 28/01/2019 | 0,32% | 0,25 | 78,85 | 79,01 | 78,80 | 79,33 | 291K | 133 |
| 24/01/2019 | -0,92% | -0,73 | 78,60 | 79,33 | 78,60 | 79,33 | 217K | 119 |
| 23/01/2019 | -0,03% | -0,02 | 79,33 | 79,35 | 78,90 | 79,35 | 208K | 138 |
| 22/01/2019 | -0,19% | -0,15 | 79,35 | 79,55 | 79,01 | 79,55 | 195K | 116 |
| 21/01/2019 | 0,25% | 0,20 | 79,50 | 79,31 | 79,30 | 79,55 | 243K | 103 |
| 18/01/2019 | -0,13% | -0,10 | 79,30 | 79,50 | 78,40 | 79,55 | 298K | 136 |
Date,Open,High,Low,Close,Volume
14-Jun-19,87.56,87.90,86.90,87.50,441390
13-Jun-19,87.75,87.85,86.50,87.48,640589
12-Jun-19,87.68,87.75,87.10,87.75,394942
11-Jun-19,87.95,88.00,87.25,87.48,316133
10-Jun-19,88.00,88.37,87.78,87.80,239106
07-Jun-19,87.73,87.99,87.50,87.99,233598
06-Jun-19,87.40,88.14,87.00,87.21,386948
05-Jun-19,87.00,87.32,86.90,87.10,336867
04-Jun-19,88.42,88.42,86.30,86.90,506283
03-Jun-19,88.97,88.97,87.52,88.43,258630
31-May-19,89.14,89.29,89.00,89.00,331351
30-May-19,88.91,89.25,88.91,89.01,311877
29-May-19,89.17,89.38,88.76,88.90,450704
28-May-19,89.44,89.88,88.95,88.97,232098
27-May-19,89.19,89.89,88.53,88.80,162494
24-May-19,88.97,89.20,88.58,88.89,464161
23-May-19,87.85,88.75,87.50,88.53,354212
22-May-19,87.63,87.85,87.63,87.85,222404
21-May-19,87.82,87.82,87.30,87.63,275099
20-May-19,87.83,87.83,87.30,87.50,340672
17-May-19,87.67,87.85,87.40,87.85,288292
16-May-19,87.40,87.88,87.20,87.68,373883
15-May-19,87.89,87.89,87.30,87.30,373878
14-May-19,87.85,88.01,87.20,87.99,599993
13-May-19,87.98,88.04,87.20,87.20,240383
10-May-19,88.38,88.38,87.62,87.79,128528
09-May-19,87.72,88.20,87.30,87.56,331017
08-May-19,87.87,88.40,87.52,87.60,461774
07-May-19,87.47,87.90,87.00,87.50,428007
06-May-19,87.01,87.80,87.01,87.50,171520
03-May-19,88.38,88.40,86.00,87.00,343324
02-May-19,88.20,90.00,87.71,88.39,180705
30-Apr-19,87.00,88.20,85.40,88.20,593698
29-Apr-19,88.32,88.70,88.21,88.70,256565
26-Apr-19,88.07,88.40,88.05,88.40,181121
25-Apr-19,87.98,88.00,87.72,88.00,167013
24-Apr-19,87.73,88.00,87.51,87.90,219364
23-Apr-19,87.58,87.75,87.35,87.73,205214
22-Apr-19,87.80,87.80,87.00,87.60,247484
18-Apr-19,87.79,87.89,87.39,87.80,253835
17-Apr-19,87.64,87.66,87.10,87.64,192937
16-Apr-19,87.38,87.65,87.00,87.65,336600
15-Apr-19,86.70,87.66,86.45,87.39,253510
12-Apr-19,86.60,87.99,85.00,86.45,377537
11-Apr-19,84.50,86.53,84.49,86.53,293598
10-Apr-19,85.46,85.50,84.10,84.19,330931
09-Apr-19,86.51,86.99,84.00,84.53,533016
08-Apr-19,88.05,88.25,85.80,86.51,486414
05-Apr-19,87.97,88.16,86.50,88.00,229483
04-Apr-19,87.28,88.00,86.54,87.95,182090
03-Apr-19,87.43,88.90,86.40,86.40,326725
02-Apr-19,87.11,87.50,86.60,87.43,343355
01-Apr-19,85.95,87.29,85.41,87.10,330095
29-Mar-19,84.74,86.00,84.74,86.00,149656
28-Mar-19,86.19,86.19,84.50,84.72,295177
27-Mar-19,85.29,85.50,84.60,84.95,285353
26-Mar-19,85.21,85.75,84.50,85.60,227887
25-Mar-19,86.98,86.98,84.01,84.95,291143
22-Mar-19,87.33,87.33,86.50,86.67,144166
21-Mar-19,86.00,87.86,85.70,87.35,270322
20-Mar-19,86.88,88.00,86.49,87.50,273912
19-Mar-19,85.10,87.00,85.10,86.90,248839
18-Mar-19,85.00,85.01,84.58,85.01,159588
15-Mar-19,83.91,85.00,82.85,85.00,286177
14-Mar-19,82.98,83.92,82.74,83.92,213966
13-Mar-19,82.54,82.97,82.20,82.53,255348
12-Mar-19,82.49,83.00,82.20,82.54,409626
11-Mar-19,82.50,82.50,82.00,82.50,208222
08-Mar-19,82.79,83.00,82.00,82.50,252730
07-Mar-19,81.44,82.90,80.83,82.90,410018
06-Mar-19,79.90,82.49,79.90,81.53,124027
01-Mar-19,80.89,81.00,79.50,80.95,172305
28-Feb-19,80.51,81.00,80.51,81.00,624131
27-Feb-19,80.00,80.90,79.80,80.90,759619
26-Feb-19,80.00,80.25,79.60,80.00,140328
25-Feb-19,80.24,80.43,79.50,80.00,171788
22-Feb-19,80.97,80.97,79.92,80.24,196091
21-Feb-19,80.95,81.00,80.50,80.50,156223
20-Feb-19,81.29,81.29,80.65,80.95,178041
19-Feb-19,80.86,81.00,80.59,80.76,96008
18-Feb-19,81.39,81.39,80.50,80.57,141421
15-Feb-19,80.81,81.40,80.45,81.00,222331
14-Feb-19,81.45,81.45,80.72,80.81,107657
13-Feb-19,81.05,81.05,80.40,81.00,121762
12-Feb-19,80.32,81.10,80.32,81.00,151665
11-Feb-19,80.20,80.50,80.05,80.21,119841
08-Feb-19,79.95,80.40,79.54,80.27,138860
07-Feb-19,79.65,80.00,79.00,80.00,262679
06-Feb-19,79.99,80.22,79.49,79.50,131656
05-Feb-19,80.40,80.40,78.75,80.25,352295
04-Feb-19,81.63,81.63,79.03,80.44,120035
01-Feb-19,80.94,82.79,79.20,81.80,461029
31-Jan-19,79.74,81.99,79.24,80.50,442311
30-Jan-19,79.55,79.95,79.21,79.21,309597
29-Jan-19,78.71,79.55,78.66,79.42,155738
28-Jan-19,79.01,79.33,78.80,78.85,291438
24-Jan-19,79.33,79.33,78.60,78.60,217392
23-Jan-19,79.35,79.35,78.90,79.33,207883
22-Jan-19,79.55,79.55,79.01,79.35,195472
21-Jan-19,79.31,79.55,79.30,79.50,242775
18-Jan-19,79.50,79.55,78.40,79.30,297630
17-Jan-19,79.34,79.88,78.75,79.40,297630
16-Jan-19,80.20,80.39,79.30,79.33,297630
15-Jan-19,79.89,80.20,79.89,80.15,297630
14-Jan-19,79.98,79.98,79.51,79.90,297630
11-Jan-19,79.50,79.91,79.49,79.75,297630
10-Jan-19,79.97,79.97,79.20,79.49,297630
09-Jan-19,78.04,80.00,78.04,79.49,297630
08-Jan-19,78.10,78.39,77.26,78.30,297630
07-Jan-19,77.73,78.44,77.51,78.00,297630
04-Jan-19,77.19,77.76,76.90,77.22,297630
03-Jan-19,76.47,77.21,76.00,77.20,297630
02-Jan-19,75.24,76.88,74.80,76.18,297630
28-Dec-18,75.99,77.99,75.00,75.26,297630
27-Dec-18,75.30,75.30,75.01,75.30,297630
26-Dec-18,75.00,75.78,74.95,75.00,297630
21-Dec-18,75.00,75.89,74.89,75.00,297630
20-Dec-18,74.97,75.00,74.70,75.00,297630
19-Dec-18,74.99,74.99,74.00,74.90,297630
18-Dec-18,74.93,74.99,74.82,74.99,297630
17-Dec-18,74.31,74.98,74.31,74.80,297630
14-Dec-18,74.16,74.30,73.70,74.30,297630
13-Dec-18,74.16,74.18,73.78,74.16,297630
12-Dec-18,74.21,74.21,74.10,74.16,297630
11-Dec-18,74.28,74.30,74.00,74.05,297630
10-Dec-18,73.70,75.00,73.36,74.29,297630
07-Dec-18,73.35,73.91,73.15,73.70,297630
06-Dec-18,73.41,73.50,73.00,73.29,297630
05-Dec-18,73.39,74.15,73.35,73.40,297630
04-Dec-18,73.79,73.99,72.91,72.91,297630
03-Dec-18,74.79,74.79,72.26,73.60,297630
30-Nov-18,75.01,75.05,74.80,74.95,297630
29-Nov-18,74.98,75.00,74.02,75.00,297630
28-Nov-18,74.85,74.98,74.80,74.86,297630
*exoneração de responsabilidade