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
24/04/2024	-0,09%	-0,04	42,96	42,90	42,89	43,02	60K	139
23/04/2024	0,70%	0,30	43,00	42,51	42,51	43,25	66K	174
22/04/2024	-1,11%	-0,48	42,70	43,27	42,00	43,44	91K	269
19/04/2024	0,28%	0,12	43,18	43,16	43,04	43,19	27K	119
18/04/2024	0,12%	0,05	43,06	43,00	42,91	43,41	50K	168
17/04/2024	-0,23%	-0,10	43,01	43,11	43,01	43,44	70K	265
16/04/2024	-1,60%	-0,70	43,11	43,86	42,90	43,98	125K	355
15/04/2024	0,02%	0,01	43,81	43,89	43,71	43,99	104K	246
12/04/2024	-0,11%	-0,05	43,80	43,85	43,78	43,90	42K	163
11/04/2024	1,04%	0,45	43,85	43,40	43,33	44,01	95K	190
10/04/2024	-0,57%	-0,25	43,40	43,51	43,25	43,65	62K	281

09/04/2024	-0,43%	-0,19	43,65	43,84	43,64	43,84	73K	181
08/04/2024	-0,36%	-0,16	43,84	44,09	43,62	44,10	116K	322
05/04/2024	0,00%	0,00	44,00	44,00	43,50	44,28	83K	240
04/04/2024	0,82%	0,36	44,00	43,73	43,66	44,16	84K	139
03/04/2024	0,44%	0,19	43,64	43,45	43,38	43,79	41K	169
02/04/2024	0,23%	0,10	43,45	43,02	43,02	43,84	65K	196
01/04/2024	-2,36%	-1,05	43,35	44,40	43,33	44,40	135K	329
28/03/2024	0,45%	0,20	44,40	44,20	44,20	44,40	87K	146
27/03/2024	0,23%	0,10	44,20	44,19	44,02	44,40	65K	210
26/03/2024	-0,59%	-0,26	44,10	44,38	43,86	44,80	131K	194
25/03/2024	1,19%	0,52	44,36	43,93	43,61	44,38	91K	152
22/03/2024	0,21%	0,09	43,84	43,84	43,60	43,98	44K	113
21/03/2024	1,34%	0,58	43,75	43,17	43,00	44,00	69K	223
20/03/2024	-0,46%	-0,20	43,17	43,26	42,97	43,29	54K	206
19/03/2024	-0,07%	-0,03	43,37	43,72	43,22	43,73	72K	195
18/03/2024	0,42%	0,18	43,40	43,23	43,20	43,73	89K	315
15/03/2024	0,75%	0,32	43,22	42,90	42,90	43,25	120K	262
14/03/2024	-0,16%	-0,07	42,90	42,97	42,80	42,97	74K	195
13/03/2024	0,35%	0,15	42,97	42,80	42,49	42,99	52K	226
12/03/2024	0,19%	0,08	42,82	42,74	42,63	43,00	76K	237
11/03/2024	1,98%	0,83	42,74	41,91	41,85	42,76	71K	277
08/03/2024	-2,47%	-1,06	41,91	42,97	41,37	43,00	110K	324
07/03/2024	0,07%	0,03	42,97	42,94	42,94	43,14	90K	278
06/03/2024	-0,14%	-0,06	42,94	43,09	42,91	43,55	36K	169
05/03/2024	-0,90%	-0,39	43,00	43,39	42,02	43,63	114K	277
04/03/2024	-0,53%	-0,23	43,39	43,62	41,14	45,09	190K	583
01/03/2024	-0,50%	-0,22	43,62	43,40	43,00	44,60	130K	230
29/02/2024	1,01%	0,44	43,84	43,40	43,40	44,65	203K	260
28/02/2024	0,00%	0,00	43,40	43,49	43,20	43,57	54K	205
27/02/2024	0,53%	0,23	43,40	43,17	43,17	43,76	54K	203
26/02/2024	-0,07%	-0,03	43,17	43,20	43,08	44,00	75K	279
23/02/2024	-0,60%	-0,26	43,20	43,46	43,20	43,88	88K	262
22/02/2024	-0,09%	-0,04	43,46	43,50	43,02	43,50	69K	183
21/02/2024	0,12%	0,05	43,50	43,51	43,20	43,79	53K	192
20/02/2024	0,49%	0,21	43,45	43,42	43,15	44,65	199K	418
19/02/2024	1,24%	0,53	43,24	42,71	42,65	43,39	136K	309
16/02/2024	0,47%	0,20	42,71	42,60	42,54	42,71	121K	248
15/02/2024	-0,30%	-0,13	42,51	42,64	42,49	42,64	91K	238
14/02/2024	0,24%	0,10	42,64	42,54	42,54	42,76	81K	303
09/02/2024	-0,51%	-0,22	42,54	42,61	42,52	42,70	80K	201
08/02/2024	-0,42%	-0,18	42,76	42,99	42,76	43,10	46K	182
07/02/2024	0,12%	0,05	42,94	42,89	42,89	43,93	95K	314
06/02/2024	-0,26%	-0,11	42,89	42,98	42,80	43,09	152K	741
05/02/2024	-1,15%	-0,50	43,00	43,50	42,95	43,93	107K	301
02/02/2024	2,98%	1,26	43,50	43,07	42,20	43,97	92K	303
01/02/2024	-5,40%	-2,41	42,24	44,65	41,50	45,51	151K	293
31/01/2024	0,22%	0,10	44,65	44,55	44,55	44,65	84K	282
30/01/2024	0,04%	0,02	44,55	44,53	44,42	44,65	88K	212
29/01/2024	-0,27%	-0,12	44,53	44,65	44,28	44,80	98K	254
26/01/2024	2,06%	0,90	44,65	43,75	43,75	44,98	82K	218
25/01/2024	0,02%	0,01	43,75	43,76	43,52	43,90	83K	204
24/01/2024	0,64%	0,28	43,74	43,50	43,46	43,76	78K	183
23/01/2024	0,72%	0,31	43,46	43,29	42,96	43,46	199K	270
22/01/2024	-0,16%	-0,07	43,15	43,25	42,97	43,30	58K	226
19/01/2024	1,19%	0,51	43,22	42,71	42,66	43,22	67K	195
18/01/2024	-0,72%	-0,31	42,71	43,02	42,71	43,12	111K	275
17/01/2024	-0,81%	-0,35	43,02	43,37	43,00	43,46	101K	211
16/01/2024	-0,28%	-0,12	43,37	43,50	43,18	43,50	140K	243
15/01/2024	0,81%	0,35	43,49	43,13	43,13	43,50	118K	320
12/01/2024	0,23%	0,10	43,14	43,04	43,01	43,50	173K	228
11/01/2024	0,33%	0,14	43,04	42,90	42,72	43,04	102K	193
10/01/2024	-0,12%	-0,05	42,90	42,95	42,73	42,95	106K	306
09/01/2024	0,40%	0,17	42,95	43,20	42,60	43,20	130K	325
08/01/2024	-0,47%	-0,20	42,78	42,98	42,55	43,04	307K	485
05/01/2024	0,59%	0,25	42,98	43,10	42,86	43,10	60K	179
04/01/2024	-0,40%	-0,17	42,73	43,49	42,73	43,49	138K	224
03/01/2024	2,14%	0,90	42,90	42,00	41,86	43,06	140K	406
02/01/2024	-2,05%	-0,88	42,00	42,02	41,85	42,19	151K	377
28/12/2023	0,92%	0,39	42,88	42,50	42,46	43,00	108K	223
27/12/2023	1,38%	0,58	42,49	41,91	41,91	42,50	71K	228
26/12/2023	-0,05%	-0,02	41,91	41,93	41,80	42,01	86K	327
22/12/2023	0,26%	0,11	41,93	41,89	41,83	41,99	59K	180
21/12/2023	1,31%	0,54	41,82	41,87	41,37	41,98	129K	315
20/12/2023	0,58%	0,24	41,28	40,70	40,70	41,49	105K	258
19/12/2023	-0,07%	-0,03	41,04	41,30	40,90	41,56	166K	312
18/12/2023	0,83%	0,34	41,07	40,73	40,70	41,49	204K	432
15/12/2023	-2,37%	-0,99	40,73	41,72	40,06	41,92	809K	3.587
14/12/2023	0,94%	0,39	41,72	41,33	41,33	41,84	86K	250
13/12/2023	-1,31%	-0,55	41,33	42,58	41,06	42,58	183K	2.768
12/12/2023	-0,85%	-0,36	41,88	43,04	41,88	43,04	146K	421
11/12/2023	-1,40%	-0,60	42,24	42,94	42,04	43,03	113K	325
08/12/2023	-0,23%	-0,10	42,84	42,93	42,37	42,93	47K	166
07/12/2023	1,90%	0,80	42,94	42,15	42,07	42,99	222K	236
06/12/2023	0,07%	0,03	42,14	42,09	41,83	42,15	75K	167
05/12/2023	1,08%	0,45	42,11	41,89	41,66	42,66	162K	218
04/12/2023	0,51%	0,21	41,66	41,50	41,50	41,95	82K	203
01/12/2023	-0,72%	-0,30	41,45	40,91	40,74	41,92	173K	984
30/11/2023	0,14%	0,06	41,75	41,81	41,60	41,83	64K	242
29/11/2023	-0,36%	-0,15	41,69	41,84	41,53	41,84	87K	179
28/11/2023	0,12%	0,05	41,84	41,79	41,32	41,85	191K	216
27/11/2023	1,19%	0,49	41,79	41,30	41,30	41,92	183K	262
24/11/2023	-0,43%	-0,18	41,30	41,48	41,09	41,50	83K	205
23/11/2023	0,27%	0,11	41,48	41,37	41,20	41,61	128K	249
22/11/2023	0,02%	0,01	41,37	41,40	41,12	41,49	84K	223
21/11/2023	0,88%	0,36	41,36	40,76	40,75	41,59	125K	333
20/11/2023	-0,73%	-0,30	41,00	41,30	40,50	41,30	179K	309
17/11/2023	0,24%	0,10	41,30	41,18	41,17	41,50	137K	241
16/11/2023	-0,05%	-0,02	41,20	41,20	41,03	41,57	75K	255
14/11/2023	1,08%	0,44	41,22	40,78	40,78	41,56	63K	284
13/11/2023	0,00%	0,00	40,78	40,78	40,75	41,08	83K	206
10/11/2023	0,17%	0,07	40,78	40,71	40,70	40,82	52K	187
09/11/2023	-0,07%	-0,03	40,71	40,66	40,50	40,79	126K	291
08/11/2023	0,10%	0,04	40,74	40,70	40,70	40,83	90K	274
07/11/2023	-0,22%	-0,09	40,70	40,79	40,67	40,81	80K	231
06/11/2023	-0,15%	-0,06	40,79	40,85	40,71	40,85	78K	202
03/11/2023	0,49%	0,20	40,85	40,66	40,65	41,07	52K	211
01/11/2023	-1,26%	-0,52	40,65	42,02	40,50	42,29	133K	309
31/10/2023	-0,31%	-0,13	41,17	41,46	41,17	42,10	152K	239
30/10/2023	0,66%	0,27	41,30	41,02	40,90	41,43	76K	243
27/10/2023	0,44%	0,18	41,03	40,85	40,85	41,05	44K	183
26/10/2023	-0,32%	-0,13	40,85	40,94	40,79	41,00	89K	266
25/10/2023	0,15%	0,06	40,98	40,92	40,90	41,10	62K	239
24/10/2023	-0,66%	-0,27	40,92	41,13	40,90	41,19	63K	237
23/10/2023	0,15%	0,06	41,19	41,29	40,95	41,29	67K	289
20/10/2023	0,29%	0,12	41,13	41,01	41,01	41,17	72K	162
19/10/2023	-0,39%	-0,16	41,01	41,10	40,96	41,17	63K	219
18/10/2023	0,15%	0,06	41,17	41,11	41,00	41,29	50K	227
17/10/2023	0,05%	0,02	41,11	41,03	41,02	41,28	61K	417
16/10/2023	-0,24%	-0,10	41,09	41,18	40,96	41,25	114K	431
13/10/2023	-0,15%	-0,06	41,19	41,22	41,02	41,36	61K	245
11/10/2023	0,32%	0,13	41,25	41,13	40,90	41,38	77K	243
10/10/2023	0,29%	0,12	41,12	41,00	40,86	41,39	103K	282
09/10/2023	-	-	41,00	41,15	40,73	41,15	73K	308

Date,Open,High,Low,Close,Volume
24-Apr-24,42.90,43.02,42.89,42.96,59770
23-Apr-24,42.51,43.25,42.51,43.00,66466
22-Apr-24,43.27,43.44,42.00,42.70,91319
19-Apr-24,43.16,43.19,43.04,43.18,27233
18-Apr-24,43.00,43.41,42.91,43.06,49717
17-Apr-24,43.11,43.44,43.01,43.01,70347
16-Apr-24,43.86,43.98,42.90,43.11,125015
15-Apr-24,43.89,43.99,43.71,43.81,104457
12-Apr-24,43.85,43.90,43.78,43.80,42478
11-Apr-24,43.40,44.01,43.33,43.85,94827
10-Apr-24,43.51,43.65,43.25,43.40,62102
09-Apr-24,43.84,43.84,43.64,43.65,72636
08-Apr-24,44.09,44.10,43.62,43.84,116117
05-Apr-24,44.00,44.28,43.50,44.00,83240
04-Apr-24,43.73,44.16,43.66,44.00,84231
03-Apr-24,43.45,43.79,43.38,43.64,40944
02-Apr-24,43.02,43.84,43.02,43.45,65462
01-Apr-24,44.40,44.40,43.33,43.35,135208
28-Mar-24,44.20,44.40,44.20,44.40,87364
27-Mar-24,44.19,44.40,44.02,44.20,65235
26-Mar-24,44.38,44.80,43.86,44.10,131478
25-Mar-24,43.93,44.38,43.61,44.36,90693
22-Mar-24,43.84,43.98,43.60,43.84,43712
21-Mar-24,43.17,44.00,43.00,43.75,69055
20-Mar-24,43.26,43.29,42.97,43.17,53907
19-Mar-24,43.72,43.73,43.22,43.37,71518
18-Mar-24,43.23,43.73,43.20,43.40,89021
15-Mar-24,42.90,43.25,42.90,43.22,119844
14-Mar-24,42.97,42.97,42.80,42.90,73951
13-Mar-24,42.80,42.99,42.49,42.97,51866
12-Mar-24,42.74,43.00,42.63,42.82,76307
11-Mar-24,41.91,42.76,41.85,42.74,71104
08-Mar-24,42.97,43.00,41.37,41.91,110208
07-Mar-24,42.94,43.14,42.94,42.97,89773
06-Mar-24,43.09,43.55,42.91,42.94,36093
05-Mar-24,43.39,43.63,42.02,43.00,113686
04-Mar-24,43.62,45.09,41.14,43.39,190133
01-Mar-24,43.40,44.60,43.00,43.62,130292
29-Feb-24,43.40,44.65,43.40,43.84,203212
28-Feb-24,43.49,43.57,43.20,43.40,53727
27-Feb-24,43.17,43.76,43.17,43.40,53896
26-Feb-24,43.20,44.00,43.08,43.17,74593
23-Feb-24,43.46,43.88,43.20,43.20,88086
22-Feb-24,43.50,43.50,43.02,43.46,69361
21-Feb-24,43.51,43.79,43.20,43.50,53204
20-Feb-24,43.42,44.65,43.15,43.45,198938
19-Feb-24,42.71,43.39,42.65,43.24,135780
16-Feb-24,42.60,42.71,42.54,42.71,121393
15-Feb-24,42.64,42.64,42.49,42.51,91212
14-Feb-24,42.54,42.76,42.54,42.64,81155
09-Feb-24,42.61,42.70,42.52,42.54,79970
08-Feb-24,42.99,43.10,42.76,42.76,45516
07-Feb-24,42.89,43.93,42.89,42.94,95449
06-Feb-24,42.98,43.09,42.80,42.89,151794
05-Feb-24,43.50,43.93,42.95,43.00,107108
02-Feb-24,43.07,43.97,42.20,43.50,91649
01-Feb-24,44.65,45.51,41.50,42.24,150903
31-Jan-24,44.55,44.65,44.55,44.65,83768
30-Jan-24,44.53,44.65,44.42,44.55,88138
29-Jan-24,44.65,44.80,44.28,44.53,97681
26-Jan-24,43.75,44.98,43.75,44.65,82120
25-Jan-24,43.76,43.90,43.52,43.75,83007
24-Jan-24,43.50,43.76,43.46,43.74,78174
23-Jan-24,43.29,43.46,42.96,43.46,199459
22-Jan-24,43.25,43.30,42.97,43.15,57838
19-Jan-24,42.71,43.22,42.66,43.22,66847
18-Jan-24,43.02,43.12,42.71,42.71,110913
17-Jan-24,43.37,43.46,43.00,43.02,101386
16-Jan-24,43.50,43.50,43.18,43.37,140078
15-Jan-24,43.13,43.50,43.13,43.49,118393
12-Jan-24,43.04,43.50,43.01,43.14,172563
11-Jan-24,42.90,43.04,42.72,43.04,101923
10-Jan-24,42.95,42.95,42.73,42.90,105964
09-Jan-24,43.20,43.20,42.60,42.95,130497
08-Jan-24,42.98,43.04,42.55,42.78,307027
05-Jan-24,43.10,43.10,42.86,42.98,60154
04-Jan-24,43.49,43.49,42.73,42.73,138076
03-Jan-24,42.00,43.06,41.86,42.90,139547
02-Jan-24,42.02,42.19,41.85,42.00,150920
28-Dec-23,42.50,43.00,42.46,42.88,108040
27-Dec-23,41.91,42.50,41.91,42.49,71244
26-Dec-23,41.93,42.01,41.80,41.91,86034
22-Dec-23,41.89,41.99,41.83,41.93,58695
21-Dec-23,41.87,41.98,41.37,41.82,129030
20-Dec-23,40.70,41.49,40.70,41.28,105144
19-Dec-23,41.30,41.56,40.90,41.04,165712
18-Dec-23,40.73,41.49,40.70,41.07,204445
15-Dec-23,41.72,41.92,40.06,40.73,809364
14-Dec-23,41.33,41.84,41.33,41.72,85969
13-Dec-23,42.58,42.58,41.06,41.33,182642
12-Dec-23,43.04,43.04,41.88,41.88,145572
11-Dec-23,42.94,43.03,42.04,42.24,112659
08-Dec-23,42.93,42.93,42.37,42.84,46776
07-Dec-23,42.15,42.99,42.07,42.94,221598
06-Dec-23,42.09,42.15,41.83,42.14,74668
05-Dec-23,41.89,42.66,41.66,42.11,161952
04-Dec-23,41.50,41.95,41.50,41.66,82374
01-Dec-23,40.91,41.92,40.74,41.45,172575
30-Nov-23,41.81,41.83,41.60,41.75,63861
29-Nov-23,41.84,41.84,41.53,41.69,87375
28-Nov-23,41.79,41.85,41.32,41.84,191261
27-Nov-23,41.30,41.92,41.30,41.79,182951
24-Nov-23,41.48,41.50,41.09,41.30,82703
23-Nov-23,41.37,41.61,41.20,41.48,127812
22-Nov-23,41.40,41.49,41.12,41.37,83627
21-Nov-23,40.76,41.59,40.75,41.36,125034
20-Nov-23,41.30,41.30,40.50,41.00,178641
17-Nov-23,41.18,41.50,41.17,41.30,137375
16-Nov-23,41.20,41.57,41.03,41.20,75124
14-Nov-23,40.78,41.56,40.78,41.22,63322
13-Nov-23,40.78,41.08,40.75,40.78,82689
10-Nov-23,40.71,40.82,40.70,40.78,51599
09-Nov-23,40.66,40.79,40.50,40.71,125594
08-Nov-23,40.70,40.83,40.70,40.74,90273
07-Nov-23,40.79,40.81,40.67,40.70,80353
06-Nov-23,40.85,40.85,40.71,40.79,78092
03-Nov-23,40.66,41.07,40.65,40.85,52000
01-Nov-23,42.02,42.29,40.50,40.65,132791
31-Oct-23,41.46,42.10,41.17,41.17,152181
30-Oct-23,41.02,41.43,40.90,41.30,75700
27-Oct-23,40.85,41.05,40.85,41.03,43957
26-Oct-23,40.94,41.00,40.79,40.85,89237
25-Oct-23,40.92,41.10,40.90,40.98,62039
24-Oct-23,41.13,41.19,40.90,40.92,63467
23-Oct-23,41.29,41.29,40.95,41.19,67346
20-Oct-23,41.01,41.17,41.01,41.13,71774
19-Oct-23,41.10,41.17,40.96,41.01,62912
18-Oct-23,41.11,41.29,41.00,41.17,49762
17-Oct-23,41.03,41.28,41.02,41.11,60586
16-Oct-23,41.18,41.25,40.96,41.09,114023
13-Oct-23,41.22,41.36,41.02,41.19,60830
11-Oct-23,41.13,41.38,40.90,41.25,77338
10-Oct-23,41.00,41.39,40.86,41.12,103285
09-Oct-23,41.15,41.15,40.73,41.00,72849

*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