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
14/06/2021	2,73%	1,43	53,74	52,88	52,53	53,90	319K	403
11/06/2021	0,25%	0,13	52,31	52,34	52,20	52,97	168K	289
10/06/2021	0,93%	0,48	52,18	51,70	51,27	52,50	366K	388
09/06/2021	2,52%	1,27	51,70	50,50	50,44	52,33	488K	493
08/06/2021	2,86%	1,40	50,43	49,16	49,15	50,50	383K	717
07/06/2021	1,20%	0,58	49,03	48,87	48,45	49,24	397K	417
04/06/2021	1,21%	0,58	48,45	47,85	47,73	48,48	421K	489
02/06/2021	-0,71%	-0,34	47,87	48,10	47,66	48,45	407K	489
01/06/2021	-1,17%	-0,57	48,21	48,18	47,66	48,95	599K	579
31/05/2021	-0,25%	-0,12	48,78	48,95	48,20	49,98	407K	513
28/05/2021	0,20%	0,10	48,90	48,31	46,75	48,90	610K	723

27/05/2021	-1,33%	-0,66	48,80	49,30	48,50	50,00	608K	598
26/05/2021	0,90%	0,44	49,46	49,02	49,02	49,50	296K	361
25/05/2021	-2,10%	-1,05	49,02	50,07	48,75	50,49	767K	1.096
24/05/2021	-2,78%	-1,43	50,07	51,50	49,44	51,50	859K	889
21/05/2021	-1,57%	-0,82	51,50	52,31	51,50	52,82	220K	609
20/05/2021	0,60%	0,31	52,32	52,01	51,87	52,50	280K	338
19/05/2021	0,02%	0,01	52,01	52,04	51,90	52,17	180K	267
18/05/2021	-0,74%	-0,39	52,00	52,50	51,95	52,50	211K	440
17/05/2021	-0,21%	-0,11	52,39	52,50	52,00	52,70	370K	625
14/05/2021	-1,50%	-0,80	52,50	53,30	52,20	53,30	302K	987
13/05/2021	-2,00%	-1,09	53,30	54,30	52,90	54,80	219K	363
12/05/2021	3,38%	1,78	54,39	52,60	52,40	54,80	344K	434
11/05/2021	-3,80%	-2,08	52,61	54,68	52,40	54,68	632K	796
10/05/2021	-1,03%	-0,57	54,69	55,50	54,00	56,12	766K	882
07/05/2021	-2,28%	-1,29	55,26	56,95	55,02	57,54	477K	717
06/05/2021	-5,28%	-3,15	56,55	59,74	56,52	60,15	720K	764
05/05/2021	-0,35%	-0,21	59,70	59,98	59,47	60,15	242K	342
04/05/2021	-0,42%	-0,25	59,91	60,16	59,02	60,17	419K	466
03/05/2021	-2,95%	-1,83	60,16	61,99	59,00	61,99	504K	713
30/04/2021	-0,51%	-0,32	61,99	62,31	61,82	62,89	310K	421
29/04/2021	-0,87%	-0,55	62,31	63,20	62,30	63,20	262K	529
28/04/2021	-0,54%	-0,34	62,86	63,20	62,40	63,20	275K	340
27/04/2021	0,05%	0,03	63,20	63,17	62,81	63,20	315K	366
26/04/2021	1,32%	0,82	63,17	62,35	62,35	63,20	284K	421
23/04/2021	-0,24%	-0,15	62,35	61,99	61,60	63,00	303K	532
22/04/2021	-0,71%	-0,45	62,50	62,95	62,50	63,10	375K	388
20/04/2021	1,04%	0,65	62,95	62,32	62,30	63,20	284K	560
19/04/2021	-1,89%	-1,20	62,30	63,50	60,36	64,00	411K	657
16/04/2021	-0,49%	-0,31	63,50	63,81	63,35	63,99	392K	739
15/04/2021	1,29%	0,81	63,81	63,01	63,01	64,00	486K	789
14/04/2021	-1,35%	-0,86	63,00	63,86	62,55	64,00	443K	535
13/04/2021	-0,82%	-0,53	63,86	64,53	63,72	65,94	1M	919
12/04/2021	1,69%	1,07	64,39	63,32	63,32	64,94	1M	935
09/04/2021	5,59%	3,35	63,32	60,30	60,30	63,39	1M	1.364
08/04/2021	6,73%	3,78	59,97	56,40	56,40	60,00	984K	1.471
07/04/2021	6,30%	3,33	56,19	52,86	52,85	56,41	885K	1.042
06/04/2021	-8,23%	-4,74	52,86	57,05	52,02	57,05	2M	2.410
05/04/2021	-8,72%	-5,50	57,60	63,10	56,82	63,10	2M	2.457
01/04/2021	-22,03%	-17,83	63,10	64,27	61,12	64,27	1M	1.251
31/03/2021	1,93%	1,53	80,93	79,80	79,00	81,00	771K	357
30/03/2021	1,15%	0,90	79,40	78,50	78,50	79,64	297K	320
29/03/2021	0,89%	0,69	78,50	78,00	77,97	78,56	211K	373
26/03/2021	-0,84%	-0,66	77,81	78,40	77,64	78,55	333K	434
25/03/2021	-0,10%	-0,08	78,47	78,50	77,54	78,76	218K	197
24/03/2021	0,71%	0,55	78,55	78,10	78,00	78,55	189K	153
23/03/2021	0,00%	0,00	78,00	78,00	77,51	78,06	277K	194
22/03/2021	0,76%	0,59	78,00	77,41	77,02	78,00	429K	447
19/03/2021	0,21%	0,16	77,41	77,30	77,10	77,45	262K	273
18/03/2021	0,06%	0,05	77,25	77,31	77,17	77,72	216K	397
17/03/2021	0,04%	0,03	77,20	77,30	77,19	77,58	215K	232
16/03/2021	0,16%	0,12	77,17	77,05	77,05	77,70	151K	255
15/03/2021	-0,19%	-0,15	77,05	77,30	77,00	77,98	256K	532
12/03/2021	-0,06%	-0,05	77,20	77,33	76,79	78,20	326K	525
11/03/2021	0,32%	0,25	77,25	77,01	76,50	77,60	233K	291
10/03/2021	0,26%	0,20	77,00	77,59	76,80	77,60	255K	501
09/03/2021	-0,27%	-0,21	76,80	77,39	76,80	78,50	586K	491
08/03/2021	0,34%	0,26	77,01	76,75	76,50	77,45	702K	463
05/03/2021	-0,32%	-0,25	76,75	78,00	75,97	78,00	420K	404
04/03/2021	0,00%	0,00	77,00	77,90	76,50	78,21	224K	278
03/03/2021	-0,10%	-0,08	77,00	78,87	76,50	78,87	287K	453
02/03/2021	-3,59%	-2,87	77,08	79,95	76,71	79,95	555K	579
01/03/2021	-2,50%	-2,05	79,95	79,65	78,34	81,42	397K	442
26/02/2021	-1,38%	-1,15	82,00	83,58	81,05	83,90	598K	474
25/02/2021	1,09%	0,90	83,15	82,25	82,25	83,40	378K	228
24/02/2021	-0,12%	-0,10	82,25	81,00	81,00	82,98	335K	242
23/02/2021	1,17%	0,95	82,35	80,81	80,81	83,17	355K	278
22/02/2021	-0,71%	-0,58	81,40	82,00	80,73	82,00	396K	396
19/02/2021	-0,73%	-0,60	81,98	82,58	81,06	83,17	598K	540
18/02/2021	0,41%	0,34	82,58	82,52	81,83	82,64	358K	361
17/02/2021	-0,50%	-0,41	82,24	82,60	81,50	82,60	324K	492
12/02/2021	0,38%	0,31	82,65	82,78	82,03	82,88	222K	346
11/02/2021	-0,17%	-0,14	82,34	82,77	81,51	82,98	871K	458
10/02/2021	-0,57%	-0,47	82,48	82,52	81,53	83,00	383K	388
09/02/2021	-0,66%	-0,55	82,95	83,15	82,51	83,65	446K	485
08/02/2021	-0,29%	-0,24	83,50	83,40	83,00	83,74	329K	443
05/02/2021	0,05%	0,04	83,74	83,85	83,17	84,00	315K	374
04/02/2021	-0,23%	-0,19	83,70	83,89	83,70	84,19	310K	259
03/02/2021	0,11%	0,09	83,89	83,80	82,82	84,03	406K	405
02/02/2021	-0,65%	-0,55	83,80	84,35	83,70	84,65	386K	335
01/02/2021	-3,06%	-2,66	84,35	85,00	81,50	85,00	1M	821
29/01/2021	1,00%	0,86	87,01	86,64	86,21	87,54	1M	504
28/01/2021	0,17%	0,15	86,15	86,12	86,10	86,64	334K	227
27/01/2021	0,68%	0,58	86,00	85,89	85,50	86,00	349K	258
26/01/2021	-0,01%	-0,01	85,42	85,41	85,20	85,89	560K	381
22/01/2021	-0,09%	-0,08	85,43	85,50	84,18	85,50	343K	298
21/01/2021	0,56%	0,48	85,51	85,25	85,04	85,91	209K	250
20/01/2021	0,50%	0,42	85,03	84,61	84,00	85,25	218K	261
19/01/2021	0,73%	0,61	84,61	84,00	83,94	84,63	565K	399
18/01/2021	0,04%	0,03	84,00	84,00	83,80	84,00	271K	443
15/01/2021	0,85%	0,71	83,97	83,26	83,02	84,00	272K	306
14/01/2021	-0,29%	-0,24	83,26	83,50	83,10	83,93	310K	294
13/01/2021	0,26%	0,22	83,50	83,35	83,29	84,00	204K	218
12/01/2021	-0,14%	-0,12	83,28	83,35	83,00	83,35	308K	312
11/01/2021	0,58%	0,48	83,40	82,92	82,90	83,96	408K	390
08/01/2021	1,22%	1,00	82,92	81,92	81,92	82,95	293K	306
07/01/2021	-0,11%	-0,09	81,92	82,01	81,91	82,74	477K	447
06/01/2021	-0,06%	-0,05	82,01	82,90	82,00	82,90	294K	914
05/01/2021	-1,01%	-0,84	82,06	83,99	82,04	83,99	371K	810
04/01/2021	-2,30%	-1,95	82,90	83,93	80,01	83,93	504K	512
30/12/2020	0,44%	0,37	84,85	84,48	83,50	85,00	285K	273
29/12/2020	0,07%	0,06	84,48	84,90	84,00	85,00	265K	252
28/12/2020	1,22%	1,02	84,42	83,55	83,50	84,99	530K	291
23/12/2020	0,83%	0,69	83,40	82,90	82,65	83,40	296K	188
22/12/2020	1,35%	1,10	82,71	81,65	81,65	82,89	248K	271
21/12/2020	-0,48%	-0,39	81,61	82,00	80,81	82,00	332K	346
18/12/2020	0,04%	0,03	82,00	81,98	80,76	82,00	261K	304
17/12/2020	-0,28%	-0,23	81,97	82,20	81,60	82,20	244K	372
16/12/2020	0,24%	0,20	82,20	82,01	81,59	82,92	172K	287
15/12/2020	0,75%	0,61	82,00	81,71	81,71	84,00	326K	585
14/12/2020	1,67%	1,34	81,39	80,55	80,50	81,70	730K	389
11/12/2020	2,76%	2,15	80,05	77,85	73,56	80,51	1M	895
10/12/2020	-5,23%	-4,30	77,90	82,15	77,60	82,15	1M	2.367
09/12/2020	-0,71%	-0,59	82,20	82,81	82,00	83,51	284K	331
08/12/2020	-0,85%	-0,71	82,79	83,51	82,79	84,92	480K	507
07/12/2020	-1,80%	-1,53	83,50	85,04	82,85	86,17	642K	1.370
04/12/2020	-0,55%	-0,47	85,03	85,50	85,03	85,80	438K	338
03/12/2020	0,35%	0,30	85,50	85,61	85,21	85,61	278K	300
02/12/2020	-0,29%	-0,25	85,20	85,45	85,20	86,30	350K	335
01/12/2020	-2,73%	-2,40	85,45	86,60	85,18	86,60	512K	468
30/11/2020	-0,01%	-0,01	87,85	87,86	87,59	88,25	447K	297
27/11/2020	0,99%	0,86	87,86	87,00	87,00	88,18	374K	278
26/11/2020	0,94%	0,81	87,00	86,20	86,19	87,00	313K	233
25/11/2020	-	-	86,19	86,19	86,03	86,20	253K	262

Date,Open,High,Low,Close,Volume
14-Jun-21,52.88,53.90,52.53,53.74,319345
11-Jun-21,52.34,52.97,52.20,52.31,168205
10-Jun-21,51.70,52.50,51.27,52.18,366255
09-Jun-21,50.50,52.33,50.44,51.70,487507
08-Jun-21,49.16,50.50,49.15,50.43,383250
07-Jun-21,48.87,49.24,48.45,49.03,397391
04-Jun-21,47.85,48.48,47.73,48.45,421123
02-Jun-21,48.10,48.45,47.66,47.87,406629
01-Jun-21,48.18,48.95,47.66,48.21,598649
31-May-21,48.95,49.98,48.20,48.78,407158
28-May-21,48.31,48.90,46.75,48.90,609979
27-May-21,49.30,50.00,48.50,48.80,608433
26-May-21,49.02,49.50,49.02,49.46,296374
25-May-21,50.07,50.49,48.75,49.02,766681
24-May-21,51.50,51.50,49.44,50.07,858714
21-May-21,52.31,52.82,51.50,51.50,219833
20-May-21,52.01,52.50,51.87,52.32,279715
19-May-21,52.04,52.17,51.90,52.01,180400
18-May-21,52.50,52.50,51.95,52.00,211369
17-May-21,52.50,52.70,52.00,52.39,369973
14-May-21,53.30,53.30,52.20,52.50,302110
13-May-21,54.30,54.80,52.90,53.30,218504
12-May-21,52.60,54.80,52.40,54.39,343942
11-May-21,54.68,54.68,52.40,52.61,632214
10-May-21,55.50,56.12,54.00,54.69,766125
07-May-21,56.95,57.54,55.02,55.26,476900
06-May-21,59.74,60.15,56.52,56.55,720415
05-May-21,59.98,60.15,59.47,59.70,241907
04-May-21,60.16,60.17,59.02,59.91,418621
03-May-21,61.99,61.99,59.00,60.16,503644
30-Apr-21,62.31,62.89,61.82,61.99,310085
29-Apr-21,63.20,63.20,62.30,62.31,262299
28-Apr-21,63.20,63.20,62.40,62.86,274797
27-Apr-21,63.17,63.20,62.81,63.20,315138
26-Apr-21,62.35,63.20,62.35,63.17,283874
23-Apr-21,61.99,63.00,61.60,62.35,303472
22-Apr-21,62.95,63.10,62.50,62.50,374782
20-Apr-21,62.32,63.20,62.30,62.95,284396
19-Apr-21,63.50,64.00,60.36,62.30,411161
16-Apr-21,63.81,63.99,63.35,63.50,392424
15-Apr-21,63.01,64.00,63.01,63.81,485981
14-Apr-21,63.86,64.00,62.55,63.00,443426
13-Apr-21,64.53,65.94,63.72,63.86,1021055
12-Apr-21,63.32,64.94,63.32,64.39,1078337
09-Apr-21,60.30,63.39,60.30,63.32,1189532
08-Apr-21,56.40,60.00,56.40,59.97,983608
07-Apr-21,52.86,56.41,52.85,56.19,885434
06-Apr-21,57.05,57.05,52.02,52.86,2424760
05-Apr-21,63.10,63.10,56.82,57.60,2235129
01-Apr-21,64.27,64.27,61.12,63.10,1395284
31-Mar-21,79.80,81.00,79.00,80.93,771415
30-Mar-21,78.50,79.64,78.50,79.40,297303
29-Mar-21,78.00,78.56,77.97,78.50,211182
26-Mar-21,78.40,78.55,77.64,77.81,333312
25-Mar-21,78.50,78.76,77.54,78.47,217933
24-Mar-21,78.10,78.55,78.00,78.55,188766
23-Mar-21,78.00,78.06,77.51,78.00,277265
22-Mar-21,77.41,78.00,77.02,78.00,429379
19-Mar-21,77.30,77.45,77.10,77.41,261605
18-Mar-21,77.31,77.72,77.17,77.25,215501
17-Mar-21,77.30,77.58,77.19,77.20,215247
16-Mar-21,77.05,77.70,77.05,77.17,150687
15-Mar-21,77.30,77.98,77.00,77.05,255688
12-Mar-21,77.33,78.20,76.79,77.20,326353
11-Mar-21,77.01,77.60,76.50,77.25,232563
10-Mar-21,77.59,77.60,76.80,77.00,255260
09-Mar-21,77.39,78.50,76.80,76.80,585822
08-Mar-21,76.75,77.45,76.50,77.01,701755
05-Mar-21,78.00,78.00,75.97,76.75,420027
04-Mar-21,77.90,78.21,76.50,77.00,223512
03-Mar-21,78.87,78.87,76.50,77.00,286928
02-Mar-21,79.95,79.95,76.71,77.08,555219
01-Mar-21,79.65,81.42,78.34,79.95,396706
26-Feb-21,83.58,83.90,81.05,82.00,598163
25-Feb-21,82.25,83.40,82.25,83.15,377726
24-Feb-21,81.00,82.98,81.00,82.25,334707
23-Feb-21,80.81,83.17,80.81,82.35,355293
22-Feb-21,82.00,82.00,80.73,81.40,396198
19-Feb-21,82.58,83.17,81.06,81.98,598135
18-Feb-21,82.52,82.64,81.83,82.58,357856
17-Feb-21,82.60,82.60,81.50,82.24,323708
12-Feb-21,82.78,82.88,82.03,82.65,222377
11-Feb-21,82.77,82.98,81.51,82.34,870602
10-Feb-21,82.52,83.00,81.53,82.48,383188
09-Feb-21,83.15,83.65,82.51,82.95,445721
08-Feb-21,83.40,83.74,83.00,83.50,329302
05-Feb-21,83.85,84.00,83.17,83.74,315030
04-Feb-21,83.89,84.19,83.70,83.70,309846
03-Feb-21,83.80,84.03,82.82,83.89,406187
02-Feb-21,84.35,84.65,83.70,83.80,385782
01-Feb-21,85.00,85.00,81.50,84.35,1211234
29-Jan-21,86.64,87.54,86.21,87.01,1345140
28-Jan-21,86.12,86.64,86.10,86.15,334236
27-Jan-21,85.89,86.00,85.50,86.00,348551
26-Jan-21,85.41,85.89,85.20,85.42,559650
22-Jan-21,85.50,85.50,84.18,85.43,343484
21-Jan-21,85.25,85.91,85.04,85.51,209037
20-Jan-21,84.61,85.25,84.00,85.03,217866
19-Jan-21,84.00,84.63,83.94,84.61,565402
18-Jan-21,84.00,84.00,83.80,84.00,270650
15-Jan-21,83.26,84.00,83.02,83.97,272429
14-Jan-21,83.50,83.93,83.10,83.26,309520
13-Jan-21,83.35,84.00,83.29,83.50,204451
12-Jan-21,83.35,83.35,83.00,83.28,308108
11-Jan-21,82.92,83.96,82.90,83.40,408133
08-Jan-21,81.92,82.95,81.92,82.92,292770
07-Jan-21,82.01,82.74,81.91,81.92,477412
06-Jan-21,82.90,82.90,82.00,82.01,294051
05-Jan-21,83.99,83.99,82.04,82.06,370782
04-Jan-21,83.93,83.93,80.01,82.90,504058
30-Dec-20,84.48,85.00,83.50,84.85,284547
29-Dec-20,84.90,85.00,84.00,84.48,265361
28-Dec-20,83.55,84.99,83.50,84.42,530207
23-Dec-20,82.90,83.40,82.65,83.40,295843
22-Dec-20,81.65,82.89,81.65,82.71,248018
21-Dec-20,82.00,82.00,80.81,81.61,332483
18-Dec-20,81.98,82.00,80.76,82.00,261294
17-Dec-20,82.20,82.20,81.60,81.97,244407
16-Dec-20,82.01,82.92,81.59,82.20,171808
15-Dec-20,81.71,84.00,81.71,82.00,325633
14-Dec-20,80.55,81.70,80.50,81.39,729707
11-Dec-20,77.85,80.51,73.56,80.05,1006635
10-Dec-20,82.15,82.15,77.60,77.90,1307189
09-Dec-20,82.81,83.51,82.00,82.20,283661
08-Dec-20,83.51,84.92,82.79,82.79,479845
07-Dec-20,85.04,86.17,82.85,83.50,641938
04-Dec-20,85.50,85.80,85.03,85.03,437640
03-Dec-20,85.61,85.61,85.21,85.50,278456
02-Dec-20,85.45,86.30,85.20,85.20,349602
01-Dec-20,86.60,86.60,85.18,85.45,511612
30-Nov-20,87.86,88.25,87.59,87.85,446844
27-Nov-20,87.00,88.18,87.00,87.86,374067
26-Nov-20,86.20,87.00,86.19,87.00,313013
25-Nov-20,86.19,86.20,86.03,86.19,253394

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SPTW11

cotações, gráficos e mais...