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
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	0,12%	0,05	41,00	41,00	40,91	41,00	67K	179
11/07/2024	0,61%	0,25	40,95	40,97	40,50	41,06	114K	231
10/07/2024	-0,61%	-0,25	40,70	41,00	40,48	41,10	147K	432
09/07/2024	-0,12%	-0,05	40,95	41,00	40,91	41,00	61K	179
08/07/2024	-0,61%	-0,25	41,00	41,34	40,95	41,39	148K	280
05/07/2024	-0,05%	-0,02	41,25	41,39	41,04	41,60	74K	234
04/07/2024	0,58%	0,24	41,27	41,34	40,90	41,34	163K	279
03/07/2024	-0,51%	-0,21	41,03	41,24	41,01	41,24	62K	179
02/07/2024	0,22%	0,09	41,24	41,24	41,00	41,43	57K	193
01/07/2024	-2,14%	-0,90	41,15	41,63	40,99	41,63	146K	343
28/06/2024	-0,24%	-0,10	42,05	42,15	42,00	42,48	146K	1.668
27/06/2024	0,55%	0,23	42,15	42,01	41,99	42,15	104K	156
26/06/2024	0,05%	0,02	41,92	41,90	41,69	41,94	87K	179
25/06/2024	0,10%	0,04	41,90	41,86	41,86	42,47	88K	216
24/06/2024	-0,95%	-0,40	41,86	42,35	41,84	42,35	66K	186
21/06/2024	0,14%	0,06	42,26	42,20	42,02	42,44	23K	153
20/06/2024	0,96%	0,40	42,20	41,82	41,80	42,20	79K	164
19/06/2024	0,60%	0,25	41,80	41,64	41,12	41,91	79K	207
18/06/2024	-1,59%	-0,67	41,55	42,22	41,45	42,30	145K	326
17/06/2024	-0,47%	-0,20	42,22	42,42	42,21	42,50	33K	172
14/06/2024	0,62%	0,26	42,42	42,15	42,15	42,50	69K	687
13/06/2024	-0,09%	-0,04	42,16	42,01	42,00	42,48	84K	163
12/06/2024	-0,96%	-0,41	42,20	42,70	42,16	42,70	60K	149
11/06/2024	0,59%	0,25	42,61	42,60	42,26	42,70	46K	195
10/06/2024	0,14%	0,06	42,36	42,29	42,28	42,70	58K	270
07/06/2024	0,02%	0,01	42,30	42,43	42,30	42,53	53K	210
06/06/2024	0,21%	0,09	42,29	42,20	42,20	42,39	108K	127
05/06/2024	-0,73%	-0,31	42,20	42,51	42,15	42,51	59K	217
04/06/2024	-0,58%	-0,25	42,51	42,85	42,00	42,87	76K	221
03/06/2024	-1,70%	-0,74	42,76	42,63	42,61	43,27	81K	216
31/05/2024	0,14%	0,06	43,50	43,53	43,30	43,60	126K	211
29/05/2024	0,86%	0,37	43,44	43,09	43,00	43,58	93K	254
28/05/2024	-0,09%	-0,04	43,07	42,85	42,85	43,11	41K	198
27/05/2024	0,26%	0,11	43,11	42,92	42,80	43,30	77K	251
24/05/2024	-0,21%	-0,09	43,00	43,18	43,00	43,18	141K	365
23/05/2024	0,54%	0,23	43,09	42,99	42,86	43,30	58K	139
22/05/2024	0,09%	0,04	42,86	42,91	42,82	42,96	37K	134
21/05/2024	0,12%	0,05	42,82	42,78	42,67	43,04	84K	211
20/05/2024	-0,09%	-0,04	42,77	42,81	42,70	42,99	53K	259
17/05/2024	0,35%	0,15	42,81	42,75	42,67	43,00	35K	165
16/05/2024	0,38%	0,16	42,66	42,59	42,59	43,04	45K	154
15/05/2024	-0,19%	-0,08	42,50	42,60	42,35	42,60	43K	196
14/05/2024	0,31%	0,13	42,58	42,45	42,45	42,91	39K	184
13/05/2024	-1,07%	-0,46	42,45	42,91	42,20	42,91	103K	304
10/05/2024	-0,16%	-0,07	42,91	42,98	42,90	43,00	47K	157
09/05/2024	-0,02%	-0,01	42,98	42,99	42,90	43,04	22K	134
08/05/2024	0,16%	0,07	42,99	43,00	42,90	43,00	70K	173
07/05/2024	-0,21%	-0,09	42,92	43,04	42,90	43,04	34K	134
06/05/2024	-0,05%	-0,02	43,01	43,03	42,90	43,30	60K	197
03/05/2024	-0,90%	-0,39	43,03	43,51	42,75	43,51	78K	197
02/05/2024	-1,34%	-0,59	43,42	44,00	42,99	44,00	73K	240
30/04/2024	-1,98%	-0,89	44,01	44,00	43,22	44,77	112K	232
29/04/2024	3,70%	1,60	44,90	43,40	42,99	45,00	232K	250
26/04/2024	0,63%	0,27	43,30	43,10	43,03	44,06	58K	180
25/04/2024	0,16%	0,07	43,03	42,99	42,94	43,10	37K	150
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	-	-	44,00	44,00	43,50	44,28	83K	240

Date,Open,High,Low,Close,Volume
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
11-Jul-24,40.97,41.06,40.50,40.95,114202
10-Jul-24,41.00,41.10,40.48,40.70,146742
09-Jul-24,41.00,41.00,40.91,40.95,61403
08-Jul-24,41.34,41.39,40.95,41.00,147509
05-Jul-24,41.39,41.60,41.04,41.25,74045
04-Jul-24,41.34,41.34,40.90,41.27,163122
03-Jul-24,41.24,41.24,41.01,41.03,61800
02-Jul-24,41.24,41.43,41.00,41.24,57473
01-Jul-24,41.63,41.63,40.99,41.15,145659
28-Jun-24,42.15,42.48,42.00,42.05,145790
27-Jun-24,42.01,42.15,41.99,42.15,104446
26-Jun-24,41.90,41.94,41.69,41.92,87414
25-Jun-24,41.86,42.47,41.86,41.90,87746
24-Jun-24,42.35,42.35,41.84,41.86,65929
21-Jun-24,42.20,42.44,42.02,42.26,23395
20-Jun-24,41.82,42.20,41.80,42.20,78598
19-Jun-24,41.64,41.91,41.12,41.80,78637
18-Jun-24,42.22,42.30,41.45,41.55,144707
17-Jun-24,42.42,42.50,42.21,42.22,33477
14-Jun-24,42.15,42.50,42.15,42.42,69003
13-Jun-24,42.01,42.48,42.00,42.16,84339
12-Jun-24,42.70,42.70,42.16,42.20,60263
11-Jun-24,42.60,42.70,42.26,42.61,46368
10-Jun-24,42.29,42.70,42.28,42.36,57555
07-Jun-24,42.43,42.53,42.30,42.30,52780
06-Jun-24,42.20,42.39,42.20,42.29,108238
05-Jun-24,42.51,42.51,42.15,42.20,58669
04-Jun-24,42.85,42.87,42.00,42.51,75883
03-Jun-24,42.63,43.27,42.61,42.76,81492
31-May-24,43.53,43.60,43.30,43.50,125721
29-May-24,43.09,43.58,43.00,43.44,92759
28-May-24,42.85,43.11,42.85,43.07,40933
27-May-24,42.92,43.30,42.80,43.11,76965
24-May-24,43.18,43.18,43.00,43.00,141116
23-May-24,42.99,43.30,42.86,43.09,58180
22-May-24,42.91,42.96,42.82,42.86,37258
21-May-24,42.78,43.04,42.67,42.82,84485
20-May-24,42.81,42.99,42.70,42.77,53321
17-May-24,42.75,43.00,42.67,42.81,35413
16-May-24,42.59,43.04,42.59,42.66,44868
15-May-24,42.60,42.60,42.35,42.50,43155
14-May-24,42.45,42.91,42.45,42.58,39103
13-May-24,42.91,42.91,42.20,42.45,103379
10-May-24,42.98,43.00,42.90,42.91,46689
09-May-24,42.99,43.04,42.90,42.98,22084
08-May-24,43.00,43.00,42.90,42.99,70482
07-May-24,43.04,43.04,42.90,42.92,34066
06-May-24,43.03,43.30,42.90,43.01,60391
03-May-24,43.51,43.51,42.75,43.03,78490
02-May-24,44.00,44.00,42.99,43.42,73359
30-Apr-24,44.00,44.77,43.22,44.01,112303
29-Apr-24,43.40,45.00,42.99,44.90,231581
26-Apr-24,43.10,44.06,43.03,43.30,57603
25-Apr-24,42.99,43.10,42.94,43.03,36691
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

*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