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
14/08/2020	0,41%	0,32	78,59	78,68	78,09	78,77	228K	238
13/08/2020	0,73%	0,57	78,27	77,71	76,51	78,79	239K	249
12/08/2020	0,78%	0,60	77,70	77,15	77,11	77,99	300K	353
11/08/2020	2,02%	1,53	77,10	75,58	75,57	77,10	299K	303
10/08/2020	-1,22%	-0,93	75,57	76,50	73,10	78,10	694K	1.399
07/08/2020	1,30%	0,98	76,50	75,58	75,58	76,50	227K	239
06/08/2020	1,94%	1,44	75,52	74,93	74,93	75,73	247K	255
05/08/2020	3,42%	2,45	74,08	71,66	71,66	74,89	374K	314
04/08/2020	1,19%	0,84	71,63	71,25	70,80	73,66	382K	554
03/08/2020	-3,95%	-2,91	70,79	73,44	70,50	73,44	743K	1.429
31/07/2020	-0,42%	-0,31	73,70	74,44	73,50	74,96	629K	730

30/07/2020	0,00%	0,00	74,01	73,50	73,50	74,71	522K	1.134
29/07/2020	-0,79%	-0,59	74,01	74,52	73,15	75,01	900K	2.627
28/07/2020	-4,36%	-3,40	74,60	78,03	74,53	78,99	691K	1.800
27/07/2020	-4,53%	-3,70	78,00	81,70	78,00	81,70	663K	1.563
24/07/2020	2,11%	1,69	81,70	80,97	80,54	82,20	192K	177
23/07/2020	-0,95%	-0,77	80,01	80,80	79,49	80,98	549K	269
22/07/2020	0,32%	0,26	80,78	80,53	80,47	80,82	303K	192
21/07/2020	-0,51%	-0,41	80,52	80,93	80,10	80,93	364K	276
20/07/2020	2,12%	1,68	80,93	79,50	79,25	81,00	381K	291
17/07/2020	1,58%	1,23	79,25	78,06	78,06	79,30	238K	222
16/07/2020	1,62%	1,24	78,02	77,39	77,39	78,45	295K	416
15/07/2020	-1,77%	-1,38	76,78	78,80	76,64	78,92	313K	339
14/07/2020	0,19%	0,15	78,16	78,04	77,70	79,00	284K	297
13/07/2020	0,06%	0,05	78,01	78,01	77,89	78,75	446K	310
10/07/2020	1,34%	1,03	77,96	77,39	77,39	79,98	591K	352
09/07/2020	-1,08%	-0,84	76,93	77,94	75,70	79,98	1M	549
08/07/2020	3,56%	2,67	77,77	75,32	75,25	78,05	756K	424
07/07/2020	2,08%	1,53	75,10	73,57	73,15	75,98	396K	362
06/07/2020	0,44%	0,32	73,57	72,80	72,80	73,60	332K	346
03/07/2020	1,36%	0,98	73,25	72,34	71,16	73,83	353K	359
02/07/2020	1,79%	1,27	72,27	71,31	70,95	72,34	457K	456
01/07/2020	-0,28%	-0,20	71,00	70,97	70,00	71,00	158K	234
30/06/2020	0,28%	0,20	71,20	71,00	70,50	72,00	416K	305
29/06/2020	1,41%	0,99	71,00	70,01	70,01	71,96	169K	170
26/06/2020	0,23%	0,16	70,01	70,15	69,61	70,99	321K	190
25/06/2020	-0,53%	-0,37	69,85	70,02	69,65	70,25	461K	438
24/06/2020	-0,27%	-0,19	70,22	70,11	70,01	71,97	269K	237
23/06/2020	1,15%	0,80	70,41	69,61	69,61	70,41	369K	219
22/06/2020	0,72%	0,50	69,61	69,11	69,00	69,98	168K	204
19/06/2020	0,09%	0,06	69,11	69,07	69,06	69,70	230K	310
18/06/2020	0,54%	0,37	69,05	68,69	68,59	70,00	164K	243
17/06/2020	1,43%	0,97	68,68	68,54	68,35	68,91	227K	239
16/06/2020	-0,82%	-0,56	67,71	68,35	67,67	68,86	386K	471
15/06/2020	-0,68%	-0,47	68,27	68,80	67,50	68,80	365K	317
12/06/2020	-0,38%	-0,26	68,74	69,00	68,09	69,90	161K	260
10/06/2020	-0,72%	-0,50	69,00	69,48	68,20	69,80	298K	317
09/06/2020	0,40%	0,28	69,50	69,10	68,91	69,99	210K	1.052
08/06/2020	0,67%	0,46	69,22	68,90	68,70	69,80	308K	323
05/06/2020	0,47%	0,32	68,76	68,02	68,02	69,79	391K	496
04/06/2020	0,72%	0,49	68,44	67,95	67,51	68,48	216K	184
03/06/2020	1,25%	0,84	67,95	66,63	66,63	68,90	405K	449
02/06/2020	-1,19%	-0,81	67,11	68,87	66,50	69,50	542K	544
01/06/2020	-3,66%	-2,58	67,92	69,98	66,00	69,98	439K	962
29/05/2020	0,93%	0,65	70,50	70,46	70,46	71,30	360K	276
28/05/2020	0,22%	0,15	69,85	69,86	69,85	70,58	233K	191
27/05/2020	0,78%	0,54	69,70	69,40	69,39	69,88	137K	148
26/05/2020	3,04%	2,04	69,16	67,49	67,49	69,61	318K	218
25/05/2020	2,04%	1,34	67,12	66,32	66,00	67,98	257K	261
22/05/2020	-0,30%	-0,20	65,78	65,98	64,50	66,00	110K	209
21/05/2020	0,70%	0,46	65,98	65,99	65,50	65,99	182K	229
20/05/2020	-0,77%	-0,51	65,52	66,40	65,50	66,84	150K	238
19/05/2020	0,05%	0,03	66,03	66,97	65,11	66,97	154K	433
18/05/2020	-2,83%	-1,92	66,00	67,92	64,98	68,99	721K	624
15/05/2020	1,37%	0,92	67,92	67,10	67,00	67,94	231K	323
14/05/2020	-0,22%	-0,15	67,00	67,02	66,00	67,15	181K	178
13/05/2020	-2,10%	-1,44	67,15	68,56	66,85	69,49	181K	464
12/05/2020	0,42%	0,29	68,59	69,00	66,49	70,35	320K	279
11/05/2020	1,23%	0,83	68,30	67,47	65,10	68,30	261K	413
08/05/2020	-0,74%	-0,50	67,47	68,00	66,01	69,35	408K	438
07/05/2020	-4,48%	-3,19	67,97	71,18	67,18	72,90	418K	501
06/05/2020	-3,71%	-2,74	71,16	74,98	70,54	74,98	290K	325
05/05/2020	-1,45%	-1,09	73,90	74,98	73,90	75,20	210K	223
04/05/2020	-1,33%	-1,01	74,99	75,00	72,81	75,00	195K	182
30/04/2020	0,62%	0,47	76,00	76,28	74,20	76,28	491K	350
29/04/2020	0,17%	0,13	75,53	76,00	75,00	76,86	309K	219
28/04/2020	0,94%	0,70	75,40	75,44	75,01	75,57	137K	161
27/04/2020	2,61%	1,90	74,70	75,89	74,00	75,89	138K	161
24/04/2020	-3,87%	-2,93	72,80	76,00	68,35	76,00	434K	409
23/04/2020	1,19%	0,89	75,73	74,83	73,15	76,00	188K	263
22/04/2020	1,59%	1,17	74,84	72,01	72,01	74,90	239K	336
20/04/2020	3,03%	2,17	73,67	72,97	71,15	73,90	320K	382
17/04/2020	1,85%	1,30	71,50	70,50	70,50	73,25	267K	275
16/04/2020	-1,82%	-1,30	70,20	71,57	70,00	73,59	426K	709
15/04/2020	2,13%	1,49	71,50	70,98	70,01	74,44	462K	1.407
14/04/2020	4,51%	3,02	70,01	67,50	67,50	71,00	351K	429
13/04/2020	2,92%	1,90	66,99	65,95	65,00	67,89	750K	515
09/04/2020	2,70%	1,71	65,09	63,90	63,90	65,37	233K	264
08/04/2020	0,41%	0,26	63,38	63,12	63,00	64,38	287K	376
07/04/2020	0,19%	0,12	63,12	66,85	63,06	66,85	156K	358
06/04/2020	-3,06%	-1,99	63,00	68,94	63,00	68,94	236K	300
03/04/2020	-3,36%	-2,26	64,99	67,00	64,99	67,50	247K	226
02/04/2020	-0,24%	-0,16	67,25	67,00	66,16	68,00	191K	242
01/04/2020	-3,15%	-2,19	67,41	68,30	67,05	69,45	97K	159
31/03/2020	-0,56%	-0,39	69,60	71,00	68,00	71,50	246K	253
30/03/2020	-0,01%	-0,01	69,99	70,15	69,99	72,00	238K	216
27/03/2020	4,68%	3,13	70,00	66,90	65,50	70,15	186K	135
26/03/2020	3,67%	2,37	66,87	64,50	64,50	67,31	295K	200
25/03/2020	10,26%	6,00	64,50	58,50	58,49	65,55	255K	228
24/03/2020	7,32%	3,99	58,50	58,97	57,50	60,00	242K	165
23/03/2020	-9,27%	-5,57	54,51	59,99	52,30	59,99	230K	290
20/03/2020	11,26%	6,08	60,08	55,20	55,20	69,50	690K	411
19/03/2020	3,55%	1,85	54,00	51,91	44,82	54,05	628K	1.142
18/03/2020	-23,09%	-15,66	52,15	67,01	50,00	67,20	773K	828
17/03/2020	-3,21%	-2,25	67,81	70,22	67,81	72,00	367K	275
16/03/2020	-6,20%	-4,63	70,06	74,00	67,10	74,00	738K	739
13/03/2020	0,93%	0,69	74,69	75,01	74,00	78,79	684K	571
12/03/2020	-8,07%	-6,50	74,00	79,99	72,23	79,99	649K	755
11/03/2020	-0,49%	-0,40	80,50	81,00	78,03	83,00	467K	333
10/03/2020	1,13%	0,90	80,90	80,07	80,07	84,80	281K	270
09/03/2020	-4,77%	-4,01	80,00	80,88	79,01	81,01	860K	513
06/03/2020	-2,31%	-1,99	84,01	85,98	83,71	86,00	461K	1.251
05/03/2020	-0,46%	-0,40	86,00	86,40	85,49	86,45	298K	210
04/03/2020	0,64%	0,55	86,40	85,85	84,90	86,73	354K	270
03/03/2020	0,88%	0,75	85,85	85,20	84,80	85,85	265K	586
02/03/2020	-1,05%	-0,90	85,10	84,72	84,00	85,96	537K	428
28/02/2020	-0,15%	-0,13	86,00	86,14	84,95	88,74	486K	394
27/02/2020	0,15%	0,13	86,13	86,03	85,31	87,59	427K	357
26/02/2020	-3,34%	-2,97	86,00	88,00	86,00	88,00	450K	234
21/02/2020	2,26%	1,97	88,97	87,00	84,82	89,00	356K	463
20/02/2020	-0,74%	-0,65	87,00	88,47	86,00	89,29	293K	182
19/02/2020	-0,28%	-0,25	87,65	88,69	87,58	89,50	388K	278
18/02/2020	-1,01%	-0,90	87,90	88,48	85,20	89,80	728K	782
17/02/2020	1,16%	1,02	88,80	87,77	87,37	89,30	550K	310
14/02/2020	0,90%	0,78	87,78	87,00	86,60	88,00	578K	373
13/02/2020	-0,06%	-0,05	87,00	86,89	86,34	87,78	805K	295
12/02/2020	1,81%	1,55	87,05	85,49	85,10	87,10	857K	345
11/02/2020	2,74%	2,28	85,50	83,67	83,22	85,50	551K	416
10/02/2020	2,50%	2,03	83,22	81,19	81,19	83,94	1M	760
07/02/2020	0,10%	0,08	81,19	82,45	80,62	82,45	851K	931
06/02/2020	-3,45%	-2,90	81,11	84,02	80,18	84,76	1M	1.843
05/02/2020	-1,71%	-1,46	84,01	85,80	83,88	86,44	1M	543
04/02/2020	-0,72%	-0,62	85,47	86,67	85,17	86,67	559K	394
03/02/2020	-	-	86,09	87,99	85,00	87,99	750K	514

Date,Open,High,Low,Close,Volume
14-Aug-20,78.68,78.77,78.09,78.59,227915
13-Aug-20,77.71,78.79,76.51,78.27,238555
12-Aug-20,77.15,77.99,77.11,77.70,299992
11-Aug-20,75.58,77.10,75.57,77.10,299162
10-Aug-20,76.50,78.10,73.10,75.57,694476
07-Aug-20,75.58,76.50,75.58,76.50,226907
06-Aug-20,74.93,75.73,74.93,75.52,247233
05-Aug-20,71.66,74.89,71.66,74.08,373529
04-Aug-20,71.25,73.66,70.80,71.63,381780
03-Aug-20,73.44,73.44,70.50,70.79,742588
31-Jul-20,74.44,74.96,73.50,73.70,628953
30-Jul-20,73.50,74.71,73.50,74.01,521903
29-Jul-20,74.52,75.01,73.15,74.01,900296
28-Jul-20,78.03,78.99,74.53,74.60,691359
27-Jul-20,81.70,81.70,78.00,78.00,662755
24-Jul-20,80.97,82.20,80.54,81.70,191846
23-Jul-20,80.80,80.98,79.49,80.01,549375
22-Jul-20,80.53,80.82,80.47,80.78,302848
21-Jul-20,80.93,80.93,80.10,80.52,364220
20-Jul-20,79.50,81.00,79.25,80.93,381028
17-Jul-20,78.06,79.30,78.06,79.25,237573
16-Jul-20,77.39,78.45,77.39,78.02,294998
15-Jul-20,78.80,78.92,76.64,76.78,313496
14-Jul-20,78.04,79.00,77.70,78.16,284408
13-Jul-20,78.01,78.75,77.89,78.01,445559
10-Jul-20,77.39,79.98,77.39,77.96,590990
09-Jul-20,77.94,79.98,75.70,76.93,1034819
08-Jul-20,75.32,78.05,75.25,77.77,756268
07-Jul-20,73.57,75.98,73.15,75.10,396497
06-Jul-20,72.80,73.60,72.80,73.57,331960
03-Jul-20,72.34,73.83,71.16,73.25,353096
02-Jul-20,71.31,72.34,70.95,72.27,457109
01-Jul-20,70.97,71.00,70.00,71.00,158476
30-Jun-20,71.00,72.00,70.50,71.20,416412
29-Jun-20,70.01,71.96,70.01,71.00,169441
26-Jun-20,70.15,70.99,69.61,70.01,320682
25-Jun-20,70.02,70.25,69.65,69.85,461356
24-Jun-20,70.11,71.97,70.01,70.22,269489
23-Jun-20,69.61,70.41,69.61,70.41,369281
22-Jun-20,69.11,69.98,69.00,69.61,168025
19-Jun-20,69.07,69.70,69.06,69.11,230382
18-Jun-20,68.69,70.00,68.59,69.05,164393
17-Jun-20,68.54,68.91,68.35,68.68,226876
16-Jun-20,68.35,68.86,67.67,67.71,385886
15-Jun-20,68.80,68.80,67.50,68.27,364785
12-Jun-20,69.00,69.90,68.09,68.74,161116
10-Jun-20,69.48,69.80,68.20,69.00,298214
09-Jun-20,69.10,69.99,68.91,69.50,209737
08-Jun-20,68.90,69.80,68.70,69.22,307585
05-Jun-20,68.02,69.79,68.02,68.76,390594
04-Jun-20,67.95,68.48,67.51,68.44,216033
03-Jun-20,66.63,68.90,66.63,67.95,404836
02-Jun-20,68.87,69.50,66.50,67.11,541625
01-Jun-20,69.98,69.98,66.00,67.92,438647
29-May-20,70.46,71.30,70.46,70.50,359594
28-May-20,69.86,70.58,69.85,69.85,233479
27-May-20,69.40,69.88,69.39,69.70,136502
26-May-20,67.49,69.61,67.49,69.16,318412
25-May-20,66.32,67.98,66.00,67.12,257287
22-May-20,65.98,66.00,64.50,65.78,110470
21-May-20,65.99,65.99,65.50,65.98,182370
20-May-20,66.40,66.84,65.50,65.52,150191
19-May-20,66.97,66.97,65.11,66.03,153946
18-May-20,67.92,68.99,64.98,66.00,721207
15-May-20,67.10,67.94,67.00,67.92,230824
14-May-20,67.02,67.15,66.00,67.00,180631
13-May-20,68.56,69.49,66.85,67.15,180918
12-May-20,69.00,70.35,66.49,68.59,319955
11-May-20,67.47,68.30,65.10,68.30,261427
08-May-20,68.00,69.35,66.01,67.47,407530
07-May-20,71.18,72.90,67.18,67.97,417926
06-May-20,74.98,74.98,70.54,71.16,289794
05-May-20,74.98,75.20,73.90,73.90,209551
04-May-20,75.00,75.00,72.81,74.99,194765
30-Apr-20,76.28,76.28,74.20,76.00,491273
29-Apr-20,76.00,76.86,75.00,75.53,308922
28-Apr-20,75.44,75.57,75.01,75.40,137148
27-Apr-20,75.89,75.89,74.00,74.70,138332
24-Apr-20,76.00,76.00,68.35,72.80,433974
23-Apr-20,74.83,76.00,73.15,75.73,187676
22-Apr-20,72.01,74.90,72.01,74.84,238604
20-Apr-20,72.97,73.90,71.15,73.67,320215
17-Apr-20,70.50,73.25,70.50,71.50,267261
16-Apr-20,71.57,73.59,70.00,70.20,425711
15-Apr-20,70.98,74.44,70.01,71.50,462082
14-Apr-20,67.50,71.00,67.50,70.01,350633
13-Apr-20,65.95,67.89,65.00,66.99,750291
09-Apr-20,63.90,65.37,63.90,65.09,233396
08-Apr-20,63.12,64.38,63.00,63.38,286711
07-Apr-20,66.85,66.85,63.06,63.12,156199
06-Apr-20,68.94,68.94,63.00,63.00,235900
03-Apr-20,67.00,67.50,64.99,64.99,247154
02-Apr-20,67.00,68.00,66.16,67.25,191343
01-Apr-20,68.30,69.45,67.05,67.41,96962
31-Mar-20,71.00,71.50,68.00,69.60,245654
30-Mar-20,70.15,72.00,69.99,69.99,238099
27-Mar-20,66.90,70.15,65.50,70.00,186107
26-Mar-20,64.50,67.31,64.50,66.87,295476
25-Mar-20,58.50,65.55,58.49,64.50,254651
24-Mar-20,58.97,60.00,57.50,58.50,242387
23-Mar-20,59.99,59.99,52.30,54.51,230263
20-Mar-20,55.20,69.50,55.20,60.08,689827
19-Mar-20,51.91,54.05,44.82,54.00,628309
18-Mar-20,67.01,67.20,50.00,52.15,773292
17-Mar-20,70.22,72.00,67.81,67.81,366812
16-Mar-20,74.00,74.00,67.10,70.06,738146
13-Mar-20,75.01,78.79,74.00,74.69,684268
12-Mar-20,79.99,79.99,72.23,74.00,649140
11-Mar-20,81.00,83.00,78.03,80.50,467140
10-Mar-20,80.07,84.80,80.07,80.90,280989
09-Mar-20,80.88,81.01,79.01,80.00,859733
06-Mar-20,85.98,86.00,83.71,84.01,460967
05-Mar-20,86.40,86.45,85.49,86.00,298349
04-Mar-20,85.85,86.73,84.90,86.40,353640
03-Mar-20,85.20,85.85,84.80,85.85,264843
02-Mar-20,84.72,85.96,84.00,85.10,537214
28-Feb-20,86.14,88.74,84.95,86.00,485704
27-Feb-20,86.03,87.59,85.31,86.13,427208
26-Feb-20,88.00,88.00,86.00,86.00,450271
21-Feb-20,87.00,89.00,84.82,88.97,356079
20-Feb-20,88.47,89.29,86.00,87.00,292656
19-Feb-20,88.69,89.50,87.58,87.65,387951
18-Feb-20,88.48,89.80,85.20,87.90,727503
17-Feb-20,87.77,89.30,87.37,88.80,550197
14-Feb-20,87.00,88.00,86.60,87.78,578334
13-Feb-20,86.89,87.78,86.34,87.00,805281
12-Feb-20,85.49,87.10,85.10,87.05,856691
11-Feb-20,83.67,85.50,83.22,85.50,550894
10-Feb-20,81.19,83.94,81.19,83.22,1064895
07-Feb-20,82.45,82.45,80.62,81.19,850797
06-Feb-20,84.02,84.76,80.18,81.11,1378382
05-Feb-20,85.80,86.44,83.88,84.01,1231053
04-Feb-20,86.67,86.67,85.17,85.47,559022
03-Feb-20,87.99,87.99,85.00,86.09,750262

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...