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
23/01/2025	0,15%	0,05	33,15	33,44	32,97	33,45	38K	150
22/01/2025	-1,11%	-0,37	33,10	33,45	33,00	33,78	39K	153
21/01/2025	0,51%	0,17	33,47	33,15	33,15	33,84	24K	123
20/01/2025	-1,10%	-0,37	33,30	33,27	33,03	34,29	59K	174
17/01/2025	0,60%	0,20	33,67	33,45	33,40	34,40	49K	141
16/01/2025	0,00%	0,00	33,47	33,81	33,08	33,91	75K	267
15/01/2025	1,00%	0,33	33,47	33,48	33,08	33,88	59K	228

14/01/2025	-1,02%	-0,34	33,14	33,48	32,99	34,33	34K	167
13/01/2025	0,51%	0,17	33,48	32,85	32,85	33,58	67K	238
10/01/2025	0,76%	0,25	33,31	33,40	32,85	33,74	50K	167
09/01/2025	-3,47%	-1,19	33,06	33,57	33,00	34,55	75K	244
08/01/2025	0,03%	0,01	34,25	34,24	33,54	34,25	60K	319
07/01/2025	0,65%	0,22	34,24	33,21	33,19	34,36	49K	208
06/01/2025	0,38%	0,13	34,02	34,00	34,00	34,40	27K	161
03/01/2025	2,08%	0,69	33,89	33,54	33,20	33,99	49K	100
02/01/2025	1,07%	0,35	33,20	33,18	31,51	35,14	80K	224
30/12/2024	0,74%	0,24	32,85	32,61	32,61	33,50	100K	220
27/12/2024	3,82%	1,20	32,61	31,73	31,51	32,99	55K	161
26/12/2024	1,29%	0,40	31,41	31,01	31,01	32,25	106K	311
23/12/2024	1,17%	0,36	31,01	30,96	30,70	31,94	51K	222
20/12/2024	1,66%	0,50	30,65	30,46	29,90	31,51	70K	406
19/12/2024	-1,89%	-0,58	30,15	31,04	29,90	32,00	67K	1.601
18/12/2024	-1,19%	-0,37	30,73	31,42	30,71	31,98	40K	135
17/12/2024	-1,80%	-0,57	31,10	31,99	30,53	32,00	106K	277
16/12/2024	0,28%	0,09	31,67	31,55	30,52	32,01	60K	212
13/12/2024	3,10%	0,95	31,58	30,63	30,60	32,48	102K	324
12/12/2024	-0,65%	-0,20	30,63	31,14	30,08	31,64	45K	221
11/12/2024	-3,20%	-1,02	30,83	31,99	29,90	31,99	100K	324
10/12/2024	1,76%	0,55	31,85	31,35	28,50	32,57	242K	488
09/12/2024	-0,22%	-0,07	31,30	31,48	29,94	32,17	138K	360
06/12/2024	-1,72%	-0,55	31,37	31,92	30,91	31,95	142K	478
05/12/2024	-0,59%	-0,19	31,92	31,46	31,46	33,42	64K	160
04/12/2024	-5,89%	-2,01	32,11	34,47	31,86	34,53	86K	268
03/12/2024	1,01%	0,34	34,12	33,10	33,10	34,97	33K	175
02/12/2024	-5,27%	-1,88	33,78	36,02	33,70	36,02	57K	231
29/11/2024	-1,87%	-0,68	35,66	36,71	35,00	36,71	69K	222
28/11/2024	0,53%	0,19	36,34	35,42	35,42	36,83	78K	185
27/11/2024	3,58%	1,25	36,15	35,25	34,31	36,58	69K	408
26/11/2024	-5,14%	-1,89	34,90	36,79	33,60	36,79	88K	279
25/11/2024	6,58%	2,27	36,79	34,60	34,40	37,99	201K	301
22/11/2024	7,27%	2,34	34,52	31,53	31,53	34,60	98K	191
21/11/2024	6,56%	1,98	32,18	30,20	30,20	32,25	158K	402
19/11/2024	0,70%	0,21	30,20	29,99	29,91	32,35	141K	243
18/11/2024	0,30%	0,09	29,99	30,29	29,87	30,29	142K	324
14/11/2024	-2,99%	-0,92	29,90	30,82	29,50	30,82	185K	460
13/11/2024	-1,63%	-0,51	30,82	31,59	30,64	31,59	104K	303
12/11/2024	-0,25%	-0,08	31,33	31,41	31,22	31,59	73K	192
11/11/2024	-2,09%	-0,67	31,41	31,80	31,39	32,22	121K	390
08/11/2024	0,03%	0,01	32,08	32,40	31,81	32,54	116K	293
07/11/2024	-2,82%	-0,93	32,07	33,33	32,01	33,33	138K	512
06/11/2024	0,00%	0,00	33,00	33,01	32,68	33,48	89K	290
05/11/2024	-1,49%	-0,50	33,00	32,83	32,80	33,97	124K	558
04/11/2024	-2,90%	-1,00	33,50	34,60	32,82	34,60	238K	671
01/11/2024	-4,49%	-1,62	34,50	35,39	32,63	36,99	131K	432
31/10/2024	-0,50%	-0,18	36,12	36,30	36,11	36,43	84K	197
30/10/2024	-0,79%	-0,29	36,30	36,59	36,30	36,59	55K	282
29/10/2024	-0,84%	-0,31	36,59	36,51	36,33	37,00	51K	178
28/10/2024	-0,08%	-0,03	36,90	36,71	36,31	36,99	63K	221
25/10/2024	1,62%	0,59	36,93	36,50	36,31	36,96	27K	113
24/10/2024	0,08%	0,03	36,34	36,65	36,02	36,80	40K	167
23/10/2024	0,03%	0,01	36,31	36,67	36,30	37,01	68K	228
22/10/2024	-2,37%	-0,88	36,30	37,17	36,30	37,69	99K	254
21/10/2024	-0,85%	-0,32	37,18	37,72	36,90	37,72	125K	282
18/10/2024	1,35%	0,50	37,50	36,70	36,70	37,50	58K	205
17/10/2024	1,04%	0,38	37,00	36,51	36,51	37,55	91K	181
16/10/2024	-0,49%	-0,18	36,62	36,80	36,30	37,11	170K	1.457
15/10/2024	-0,67%	-0,25	36,80	36,58	36,40	37,04	154K	330
14/10/2024	0,35%	0,13	37,05	36,92	36,80	37,12	59K	252
11/10/2024	0,14%	0,05	36,92	36,57	36,57	37,24	32K	158
10/10/2024	0,08%	0,03	36,87	36,77	36,70	37,27	99K	177
09/10/2024	-0,70%	-0,26	36,84	37,05	36,77	37,24	88K	223
08/10/2024	-1,09%	-0,41	37,10	37,51	37,07	37,60	82K	342
07/10/2024	0,35%	0,13	37,51	37,51	37,35	37,71	61K	248
04/10/2024	-0,03%	-0,01	37,38	37,35	37,30	37,81	54K	392
03/10/2024	-1,63%	-0,62	37,39	37,49	37,30	38,30	96K	202
02/10/2024	0,96%	0,36	38,01	38,39	37,50	38,47	53K	188
01/10/2024	-3,95%	-1,55	37,65	38,78	37,10	38,78	140K	280
30/09/2024	2,35%	0,90	39,20	38,32	37,91	39,20	99K	173
27/09/2024	0,26%	0,10	38,30	38,22	38,00	38,89	70K	228
26/09/2024	-1,29%	-0,50	38,20	38,69	37,01	38,69	253K	274
25/09/2024	-2,20%	-0,87	38,70	39,51	36,86	39,57	200K	414
24/09/2024	-0,40%	-0,16	39,57	39,73	39,42	40,00	69K	174
23/09/2024	-0,35%	-0,14	39,73	39,80	39,50	39,87	101K	227
20/09/2024	-0,18%	-0,07	39,87	39,76	39,65	40,00	55K	185
19/09/2024	-0,13%	-0,05	39,94	39,80	39,80	40,00	61K	123
18/09/2024	-0,03%	-0,01	39,99	39,95	39,90	40,00	71K	165
17/09/2024	-0,20%	-0,08	40,00	40,08	39,95	40,08	73K	146
16/09/2024	-1,28%	-0,52	40,08	39,90	39,90	40,24	83K	239
13/09/2024	1,40%	0,56	40,60	40,04	40,00	40,70	97K	206
12/09/2024	0,07%	0,03	40,04	40,15	39,81	40,16	41K	147
11/09/2024	-0,50%	-0,20	40,01	40,00	39,91	40,16	58K	177
10/09/2024	0,35%	0,14	40,21	40,36	40,05	40,36	79K	164
09/09/2024	-0,12%	-0,05	40,07	40,36	40,00	40,38	70K	227
06/09/2024	0,00%	0,00	40,12	40,12	39,95	40,36	48K	280
05/09/2024	-0,79%	-0,32	40,12	39,96	39,96	40,49	28K	140
04/09/2024	1,20%	0,48	40,44	39,98	39,96	40,45	73K	168
03/09/2024	0,15%	0,06	39,96	39,90	39,85	40,00	52K	159
02/09/2024	-1,65%	-0,67	39,90	40,17	39,70	40,17	142K	330
30/08/2024	0,25%	0,10	40,57	40,47	40,00	40,96	91K	250
29/08/2024	0,37%	0,15	40,47	40,07	40,07	40,49	48K	114
28/08/2024	-0,05%	-0,02	40,32	40,05	40,05	40,37	57K	139
27/08/2024	0,47%	0,19	40,34	40,05	39,99	40,35	137K	198
26/08/2024	0,25%	0,10	40,15	40,05	40,01	40,15	74K	200
23/08/2024	-0,40%	-0,16	40,05	40,15	40,03	40,21	35K	153
22/08/2024	0,53%	0,21	40,21	40,18	40,00	40,44	72K	152
21/08/2024	-0,05%	-0,02	40,00	40,02	40,00	40,49	99K	227
20/08/2024	-0,02%	-0,01	40,02	40,01	40,00	40,24	65K	182
19/08/2024	-0,92%	-0,37	40,03	39,71	39,71	40,24	102K	258
16/08/2024	-0,27%	-0,11	40,40	40,50	39,62	40,61	104K	256
15/08/2024	-0,37%	-0,15	40,51	40,50	40,50	40,70	50K	156
14/08/2024	-0,39%	-0,16	40,66	40,82	40,53	40,90	65K	199
13/08/2024	0,47%	0,19	40,82	40,64	40,61	40,96	33K	174
12/08/2024	-0,12%	-0,05	40,63	40,68	40,45	40,80	62K	198
09/08/2024	0,69%	0,28	40,68	40,00	40,00	40,69	43K	174
08/08/2024	0,55%	0,22	40,40	40,38	40,18	40,84	57K	145
07/08/2024	0,48%	0,19	40,18	39,29	39,29	40,59	100K	274
06/08/2024	0,00%	0,00	39,99	40,09	39,91	40,30	48K	208
05/08/2024	-0,70%	-0,28	39,99	40,23	39,00	40,72	143K	352
02/08/2024	0,65%	0,26	40,27	40,00	40,00	40,99	79K	557
01/08/2024	-2,86%	-1,18	40,01	40,93	38,89	40,93	196K	371
31/07/2024	-0,53%	-0,22	41,19	41,40	41,14	41,49	55K	207
30/07/2024	1,00%	0,41	41,41	40,82	40,82	41,49	61K	139
29/07/2024	-0,10%	-0,04	41,00	41,00	40,93	41,09	73K	219
26/07/2024	-0,15%	-0,06	41,04	41,10	41,00	41,10	84K	140
25/07/2024	0,12%	0,05	41,10	41,09	41,05	41,19	36K	125
24/07/2024	-0,24%	-0,10	41,05	41,00	41,00	41,20	61K	127
23/07/2024	-0,80%	-0,33	41,15	41,57	41,10	41,74	77K	236
22/07/2024	-0,05%	-0,02	41,48	41,50	41,05	41,70	68K	227
19/07/2024	0,22%	0,09	41,50	41,40	41,03	41,74	28K	96
18/07/2024	0,36%	0,15	41,41	41,35	41,26	41,60	36K	139
17/07/2024	0,61%	0,25	41,26	41,45	41,10	41,50	51K	181
16/07/2024	-0,44%	-0,18	41,01	41,25	41,00	41,45	81K	225
15/07/2024	0,46%	0,19	41,19	41,00	40,91	41,20	64K	214
12/07/2024	-	-	41,00	41,00	40,91	41,00	67K	179

Date,Open,High,Low,Close,Volume
23-Jan-25,33.44,33.45,32.97,33.15,38252
22-Jan-25,33.45,33.78,33.00,33.10,38895
21-Jan-25,33.15,33.84,33.15,33.47,23786
20-Jan-25,33.27,34.29,33.03,33.30,58802
17-Jan-25,33.45,34.40,33.40,33.67,49124
16-Jan-25,33.81,33.91,33.08,33.47,74865
15-Jan-25,33.48,33.88,33.08,33.47,59165
14-Jan-25,33.48,34.33,32.99,33.14,34373
13-Jan-25,32.85,33.58,32.85,33.48,66590
10-Jan-25,33.40,33.74,32.85,33.31,49619
09-Jan-25,33.57,34.55,33.00,33.06,74903
08-Jan-25,34.24,34.25,33.54,34.25,60367
07-Jan-25,33.21,34.36,33.19,34.24,48931
06-Jan-25,34.00,34.40,34.00,34.02,26662
03-Jan-25,33.54,33.99,33.20,33.89,48691
02-Jan-25,33.18,35.14,31.51,33.20,80076
30-Dec-24,32.61,33.50,32.61,32.85,100364
27-Dec-24,31.73,32.99,31.51,32.61,54774
26-Dec-24,31.01,32.25,31.01,31.41,105517
23-Dec-24,30.96,31.94,30.70,31.01,50925
20-Dec-24,30.46,31.51,29.90,30.65,70090
19-Dec-24,31.04,32.00,29.90,30.15,67092
18-Dec-24,31.42,31.98,30.71,30.73,40223
17-Dec-24,31.99,32.00,30.53,31.10,106402
16-Dec-24,31.55,32.01,30.52,31.67,60291
13-Dec-24,30.63,32.48,30.60,31.58,101769
12-Dec-24,31.14,31.64,30.08,30.63,44515
11-Dec-24,31.99,31.99,29.90,30.83,100234
10-Dec-24,31.35,32.57,28.50,31.85,242264
09-Dec-24,31.48,32.17,29.94,31.30,137523
06-Dec-24,31.92,31.95,30.91,31.37,142299
05-Dec-24,31.46,33.42,31.46,31.92,64064
04-Dec-24,34.47,34.53,31.86,32.11,86195
03-Dec-24,33.10,34.97,33.10,34.12,32582
02-Dec-24,36.02,36.02,33.70,33.78,56864
29-Nov-24,36.71,36.71,35.00,35.66,68993
28-Nov-24,35.42,36.83,35.42,36.34,78050
27-Nov-24,35.25,36.58,34.31,36.15,69129
26-Nov-24,36.79,36.79,33.60,34.90,87531
25-Nov-24,34.60,37.99,34.40,36.79,200925
22-Nov-24,31.53,34.60,31.53,34.52,98463
21-Nov-24,30.20,32.25,30.20,32.18,158377
19-Nov-24,29.99,32.35,29.91,30.20,140987
18-Nov-24,30.29,30.29,29.87,29.99,141571
14-Nov-24,30.82,30.82,29.50,29.90,184882
13-Nov-24,31.59,31.59,30.64,30.82,104028
12-Nov-24,31.41,31.59,31.22,31.33,72786
11-Nov-24,31.80,32.22,31.39,31.41,121362
08-Nov-24,32.40,32.54,31.81,32.08,116188
07-Nov-24,33.33,33.33,32.01,32.07,137621
06-Nov-24,33.01,33.48,32.68,33.00,88571
05-Nov-24,32.83,33.97,32.80,33.00,123753
04-Nov-24,34.60,34.60,32.82,33.50,237657
01-Nov-24,35.39,36.99,32.63,34.50,130756
31-Oct-24,36.30,36.43,36.11,36.12,84162
30-Oct-24,36.59,36.59,36.30,36.30,55214
29-Oct-24,36.51,37.00,36.33,36.59,50614
28-Oct-24,36.71,36.99,36.31,36.90,63156
25-Oct-24,36.50,36.96,36.31,36.93,27312
24-Oct-24,36.65,36.80,36.02,36.34,40200
23-Oct-24,36.67,37.01,36.30,36.31,67847
22-Oct-24,37.17,37.69,36.30,36.30,98657
21-Oct-24,37.72,37.72,36.90,37.18,124572
18-Oct-24,36.70,37.50,36.70,37.50,58207
17-Oct-24,36.51,37.55,36.51,37.00,91298
16-Oct-24,36.80,37.11,36.30,36.62,170327
15-Oct-24,36.58,37.04,36.40,36.80,153999
14-Oct-24,36.92,37.12,36.80,37.05,59497
11-Oct-24,36.57,37.24,36.57,36.92,32227
10-Oct-24,36.77,37.27,36.70,36.87,99045
09-Oct-24,37.05,37.24,36.77,36.84,88470
08-Oct-24,37.51,37.60,37.07,37.10,82430
07-Oct-24,37.51,37.71,37.35,37.51,60635
04-Oct-24,37.35,37.81,37.30,37.38,54189
03-Oct-24,37.49,38.30,37.30,37.39,96078
02-Oct-24,38.39,38.47,37.50,38.01,53321
01-Oct-24,38.78,38.78,37.10,37.65,140315
30-Sep-24,38.32,39.20,37.91,39.20,98852
27-Sep-24,38.22,38.89,38.00,38.30,69542
26-Sep-24,38.69,38.69,37.01,38.20,252588
25-Sep-24,39.51,39.57,36.86,38.70,199939
24-Sep-24,39.73,40.00,39.42,39.57,68678
23-Sep-24,39.80,39.87,39.50,39.73,100805
20-Sep-24,39.76,40.00,39.65,39.87,54847
19-Sep-24,39.80,40.00,39.80,39.94,61029
18-Sep-24,39.95,40.00,39.90,39.99,70918
17-Sep-24,40.08,40.08,39.95,40.00,73002
16-Sep-24,39.90,40.24,39.90,40.08,83109
13-Sep-24,40.04,40.70,40.00,40.60,96850
12-Sep-24,40.15,40.16,39.81,40.04,40725
11-Sep-24,40.00,40.16,39.91,40.01,58244
10-Sep-24,40.36,40.36,40.05,40.21,79144
09-Sep-24,40.36,40.38,40.00,40.07,70442
06-Sep-24,40.12,40.36,39.95,40.12,48189
05-Sep-24,39.96,40.49,39.96,40.12,28033
04-Sep-24,39.98,40.45,39.96,40.44,73214
03-Sep-24,39.90,40.00,39.85,39.96,51848
02-Sep-24,40.17,40.17,39.70,39.90,141763
30-Aug-24,40.47,40.96,40.00,40.57,91340
29-Aug-24,40.07,40.49,40.07,40.47,48153
28-Aug-24,40.05,40.37,40.05,40.32,56913
27-Aug-24,40.05,40.35,39.99,40.34,137300
26-Aug-24,40.05,40.15,40.01,40.15,74211
23-Aug-24,40.15,40.21,40.03,40.05,35494
22-Aug-24,40.18,40.44,40.00,40.21,71829
21-Aug-24,40.02,40.49,40.00,40.00,99211
20-Aug-24,40.01,40.24,40.00,40.02,65446
19-Aug-24,39.71,40.24,39.71,40.03,101540
16-Aug-24,40.50,40.61,39.62,40.40,103732
15-Aug-24,40.50,40.70,40.50,40.51,49646
14-Aug-24,40.82,40.90,40.53,40.66,65228
13-Aug-24,40.64,40.96,40.61,40.82,32669
12-Aug-24,40.68,40.80,40.45,40.63,62226
09-Aug-24,40.00,40.69,40.00,40.68,42650
08-Aug-24,40.38,40.84,40.18,40.40,56734
07-Aug-24,39.29,40.59,39.29,40.18,99993
06-Aug-24,40.09,40.30,39.91,39.99,48378
05-Aug-24,40.23,40.72,39.00,39.99,142906
02-Aug-24,40.00,40.99,40.00,40.27,79052
01-Aug-24,40.93,40.93,38.89,40.01,195961
31-Jul-24,41.40,41.49,41.14,41.19,55138
30-Jul-24,40.82,41.49,40.82,41.41,61047
29-Jul-24,41.00,41.09,40.93,41.00,73453
26-Jul-24,41.10,41.10,41.00,41.04,84359
25-Jul-24,41.09,41.19,41.05,41.10,36349
24-Jul-24,41.00,41.20,41.00,41.05,60903
23-Jul-24,41.57,41.74,41.10,41.15,77264
22-Jul-24,41.50,41.70,41.05,41.48,68192
19-Jul-24,41.40,41.74,41.03,41.50,27515
18-Jul-24,41.35,41.60,41.26,41.41,36222
17-Jul-24,41.45,41.50,41.10,41.26,51299
16-Jul-24,41.25,41.45,41.00,41.01,81387
15-Jul-24,41.00,41.20,40.91,41.19,63945
12-Jul-24,41.00,41.00,40.91,41.00,67175

*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