Cotação atual, histórico e gráfico do papel: SPTW11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/08/2019 | 0,07% | 0,06 | 84,46 | 84,60 | 84,46 | 85,51 | 450K | 469 |
| 15/08/2019 | -1,73% | -1,49 | 84,40 | 86,50 | 82,50 | 86,50 | 652K | 613 |
| 14/08/2019 | -0,30% | -0,26 | 85,89 | 85,80 | 85,51 | 86,50 | 363K | 309 |
| 13/08/2019 | -0,40% | -0,35 | 86,15 | 86,50 | 85,85 | 86,50 | 379K | 229 |
| 12/08/2019 | 0,35% | 0,30 | 86,50 | 86,51 | 86,20 | 87,00 | 263K | 141 |
| 09/08/2019 | -1,49% | -1,30 | 86,20 | 87,49 | 86,00 | 87,98 | 801K | 346 |
| 08/08/2019 | -1,12% | -0,99 | 87,50 | 88,49 | 86,90 | 88,49 | 625K | 346 |
| 07/08/2019 | 1,61% | 1,40 | 88,49 | 87,10 | 86,11 | 88,50 | 949K | 242 |
| 06/08/2019 | 0,02% | 0,02 | 87,09 | 86,98 | 86,03 | 87,29 | 371K | 189 |
| 05/08/2019 | 0,10% | 0,09 | 87,07 | 87,39 | 85,85 | 87,39 | 425K | 278 |
| 02/08/2019 | 1,73% | 1,48 | 86,98 | 86,01 | 85,90 | 87,00 | 240K | 183 |
| 01/08/2019 | -2,56% | -2,25 | 85,50 | 87,18 | 85,45 | 87,18 | 389K | 236 |
| 31/07/2019 | 0,29% | 0,25 | 87,75 | 87,67 | 87,30 | 87,75 | 542K | 482 |
| 30/07/2019 | 0,11% | 0,10 | 87,50 | 87,52 | 86,91 | 87,60 | 693K | 290 |
| 29/07/2019 | 0,34% | 0,30 | 87,40 | 87,09 | 86,85 | 87,50 | 533K | 238 |
| 26/07/2019 | -0,06% | -0,05 | 87,10 | 87,00 | 87,00 | 87,25 | 430K | 173 |
| 25/07/2019 | 1,07% | 0,92 | 87,15 | 86,87 | 86,50 | 87,20 | 873K | 3.536 |
| 24/07/2019 | -0,37% | -0,32 | 86,23 | 87,00 | 86,02 | 87,20 | 587K | 2.792 |
| 23/07/2019 | 0,19% | 0,16 | 86,55 | 86,98 | 86,40 | 87,50 | 411K | 1.943 |
| 22/07/2019 | -0,91% | -0,79 | 86,39 | 87,50 | 84,68 | 87,50 | 817K | 586 |
| 19/07/2019 | 0,09% | 0,08 | 87,18 | 87,11 | 87,10 | 87,50 | 411K | 193 |
| 18/07/2019 | -0,23% | -0,20 | 87,10 | 87,60 | 87,10 | 87,89 | 222K | 141 |
| 17/07/2019 | -0,46% | -0,40 | 87,30 | 87,80 | 87,30 | 88,00 | 574K | 297 |
| 16/07/2019 | -0,11% | -0,10 | 87,70 | 87,79 | 87,53 | 88,34 | 683K | 361 |
| 15/07/2019 | 0,38% | 0,33 | 87,80 | 87,49 | 87,40 | 87,84 | 400K | 260 |
| 12/07/2019 | -0,05% | -0,04 | 87,47 | 87,50 | 87,40 | 87,94 | 457K | 263 |
| 11/07/2019 | -0,56% | -0,49 | 87,51 | 88,10 | 87,50 | 88,15 | 395K | 232 |
| 10/07/2019 | 0,01% | 0,01 | 88,00 | 88,48 | 87,48 | 88,48 | 576K | 372 |
| 08/07/2019 | -1,13% | -1,01 | 87,99 | 88,97 | 87,70 | 88,98 | 750K | 401 |
| 05/07/2019 | 0,23% | 0,20 | 89,00 | 88,78 | 88,06 | 89,00 | 700K | 439 |
| 04/07/2019 | -0,21% | -0,19 | 88,80 | 88,97 | 88,00 | 88,98 | 353K | 252 |
| 03/07/2019 | 0,95% | 0,84 | 88,99 | 88,15 | 88,00 | 89,00 | 211K | 150 |
| 02/07/2019 | 0,40% | 0,35 | 88,15 | 87,86 | 87,51 | 88,55 | 231K | 156 |
| 01/07/2019 | -0,26% | -0,23 | 87,80 | 87,90 | 87,07 | 87,99 | 167K | 158 |
| 28/06/2019 | -0,49% | -0,43 | 88,03 | 88,49 | 87,51 | 88,50 | 289K | 218 |
| 27/06/2019 | 0,15% | 0,13 | 88,46 | 88,29 | 87,90 | 88,48 | 174K | 151 |
| 26/06/2019 | 0,95% | 0,83 | 88,33 | 87,51 | 87,39 | 88,33 | 419K | 192 |
| 25/06/2019 | 0,07% | 0,06 | 87,50 | 87,11 | 87,11 | 87,93 | 237K | 181 |
| 24/06/2019 | -1,18% | -1,04 | 87,44 | 88,47 | 86,90 | 88,47 | 678K | 349 |
| 21/06/2019 | 0,92% | 0,81 | 88,48 | 87,67 | 87,11 | 88,48 | 560K | 202 |
| 19/06/2019 | 0,19% | 0,17 | 87,67 | 87,50 | 86,92 | 87,70 | 480K | 205 |
| 18/06/2019 | 0,00% | 0,00 | 87,50 | 87,41 | 87,29 | 87,50 | 292K | 187 |
| 17/06/2019 | 0,00% | 0,00 | 87,50 | 87,50 | 87,22 | 87,50 | 132K | 158 |
| 14/06/2019 | 0,02% | 0,02 | 87,50 | 87,56 | 86,90 | 87,90 | 441K | 220 |
| 13/06/2019 | -0,31% | -0,27 | 87,48 | 87,75 | 86,50 | 87,85 | 641K | 270 |
| 12/06/2019 | 0,31% | 0,27 | 87,75 | 87,68 | 87,10 | 87,75 | 395K | 169 |
| 11/06/2019 | -0,36% | -0,32 | 87,48 | 87,95 | 87,25 | 88,00 | 316K | 161 |
| 10/06/2019 | -0,22% | -0,19 | 87,80 | 88,00 | 87,78 | 88,37 | 239K | 156 |
| 07/06/2019 | 0,89% | 0,78 | 87,99 | 87,73 | 87,50 | 87,99 | 234K | 176 |
| 06/06/2019 | 0,13% | 0,11 | 87,21 | 87,40 | 87,00 | 88,14 | 387K | 185 |
| 05/06/2019 | 0,23% | 0,20 | 87,10 | 87,00 | 86,90 | 87,32 | 337K | 236 |
| 04/06/2019 | -1,73% | -1,53 | 86,90 | 88,42 | 86,30 | 88,42 | 506K | 474 |
| 03/06/2019 | -0,64% | -0,57 | 88,43 | 88,97 | 87,52 | 88,97 | 259K | 175 |
| 31/05/2019 | -0,01% | -0,01 | 89,00 | 89,14 | 89,00 | 89,29 | 331K | 218 |
| 30/05/2019 | 0,12% | 0,11 | 89,01 | 88,91 | 88,91 | 89,25 | 312K | 192 |
| 29/05/2019 | -0,08% | -0,07 | 88,90 | 89,17 | 88,76 | 89,38 | 451K | 180 |
| 28/05/2019 | 0,19% | 0,17 | 88,97 | 89,44 | 88,95 | 89,88 | 232K | 158 |
| 27/05/2019 | -0,10% | -0,09 | 88,80 | 89,19 | 88,53 | 89,89 | 162K | 166 |
| 24/05/2019 | 0,41% | 0,36 | 88,89 | 88,97 | 88,58 | 89,20 | 464K | 259 |
| 23/05/2019 | 0,77% | 0,68 | 88,53 | 87,85 | 87,50 | 88,75 | 354K | 221 |
| 22/05/2019 | 0,25% | 0,22 | 87,85 | 87,63 | 87,63 | 87,85 | 222K | 144 |
| 21/05/2019 | 0,15% | 0,13 | 87,63 | 87,82 | 87,30 | 87,82 | 275K | 223 |
| 20/05/2019 | -0,40% | -0,35 | 87,50 | 87,83 | 87,30 | 87,83 | 341K | 233 |
| 17/05/2019 | 0,19% | 0,17 | 87,85 | 87,67 | 87,40 | 87,85 | 288K | 169 |
| 16/05/2019 | 0,44% | 0,38 | 87,68 | 87,40 | 87,20 | 87,88 | 374K | 209 |
| 15/05/2019 | -0,78% | -0,69 | 87,30 | 87,89 | 87,30 | 87,89 | 374K | 284 |
| 14/05/2019 | 0,91% | 0,79 | 87,99 | 87,85 | 87,20 | 88,01 | 600K | 259 |
| 13/05/2019 | -0,67% | -0,59 | 87,20 | 87,98 | 87,20 | 88,04 | 240K | 176 |
| 10/05/2019 | 0,26% | 0,23 | 87,79 | 88,38 | 87,62 | 88,38 | 129K | 122 |
| 09/05/2019 | -0,05% | -0,04 | 87,56 | 87,72 | 87,30 | 88,20 | 331K | 268 |
| 08/05/2019 | 0,11% | 0,10 | 87,60 | 87,87 | 87,52 | 88,40 | 462K | 343 |
| 07/05/2019 | 0,00% | 0,00 | 87,50 | 87,47 | 87,00 | 87,90 | 428K | 194 |
| 06/05/2019 | 0,57% | 0,50 | 87,50 | 87,01 | 87,01 | 87,80 | 172K | 97 |
| 03/05/2019 | -1,57% | -1,39 | 87,00 | 88,38 | 86,00 | 88,40 | 343K | 265 |
| 02/05/2019 | 0,22% | 0,19 | 88,39 | 88,20 | 87,71 | 90,00 | 181K | 138 |
| 30/04/2019 | -0,56% | -0,50 | 88,20 | 87,00 | 85,40 | 88,20 | 594K | 294 |
| 29/04/2019 | 0,34% | 0,30 | 88,70 | 88,32 | 88,21 | 88,70 | 257K | 150 |
| 26/04/2019 | 0,45% | 0,40 | 88,40 | 88,07 | 88,05 | 88,40 | 181K | 151 |
| 25/04/2019 | 0,11% | 0,10 | 88,00 | 87,98 | 87,72 | 88,00 | 167K | 99 |
| 24/04/2019 | 0,19% | 0,17 | 87,90 | 87,73 | 87,51 | 88,00 | 219K | 117 |
| 23/04/2019 | 0,15% | 0,13 | 87,73 | 87,58 | 87,35 | 87,75 | 205K | 145 |
| 22/04/2019 | -0,23% | -0,20 | 87,60 | 87,80 | 87,00 | 87,80 | 247K | 163 |
| 18/04/2019 | 0,18% | 0,16 | 87,80 | 87,79 | 87,39 | 87,89 | 254K | 114 |
| 17/04/2019 | -0,01% | -0,01 | 87,64 | 87,64 | 87,10 | 87,66 | 193K | 108 |
| 16/04/2019 | 0,30% | 0,26 | 87,65 | 87,38 | 87,00 | 87,65 | 337K | 168 |
| 15/04/2019 | 1,09% | 0,94 | 87,39 | 86,70 | 86,45 | 87,66 | 254K | 150 |
| 12/04/2019 | -0,09% | -0,08 | 86,45 | 86,60 | 85,00 | 87,99 | 378K | 249 |
| 11/04/2019 | 2,78% | 2,34 | 86,53 | 84,50 | 84,49 | 86,53 | 294K | 148 |
| 10/04/2019 | -0,40% | -0,34 | 84,19 | 85,46 | 84,10 | 85,50 | 331K | 453 |
| 09/04/2019 | -2,29% | -1,98 | 84,53 | 86,51 | 84,00 | 86,99 | 533K | 311 |
| 08/04/2019 | -1,69% | -1,49 | 86,51 | 88,05 | 85,80 | 88,25 | 486K | 393 |
| 05/04/2019 | 0,06% | 0,05 | 88,00 | 87,97 | 86,50 | 88,16 | 229K | 264 |
| 04/04/2019 | 1,79% | 1,55 | 87,95 | 87,28 | 86,54 | 88,00 | 182K | 118 |
| 03/04/2019 | -1,18% | -1,03 | 86,40 | 87,43 | 86,40 | 88,90 | 327K | 303 |
| 02/04/2019 | 0,38% | 0,33 | 87,43 | 87,11 | 86,60 | 87,50 | 343K | 138 |
| 01/04/2019 | 1,28% | 1,10 | 87,10 | 85,95 | 85,41 | 87,29 | 330K | 180 |
| 29/03/2019 | 1,51% | 1,28 | 86,00 | 84,74 | 84,74 | 86,00 | 150K | 141 |
| 28/03/2019 | -0,27% | -0,23 | 84,72 | 86,19 | 84,50 | 86,19 | 295K | 191 |
| 27/03/2019 | -0,76% | -0,65 | 84,95 | 85,29 | 84,60 | 85,50 | 285K | 140 |
| 26/03/2019 | 0,77% | 0,65 | 85,60 | 85,21 | 84,50 | 85,75 | 228K | 171 |
| 25/03/2019 | -1,98% | -1,72 | 84,95 | 86,98 | 84,01 | 86,98 | 291K | 207 |
Date,Open,High,Low,Close,Volume
16-Aug-19,84.60,85.51,84.46,84.46,449505
15-Aug-19,86.50,86.50,82.50,84.40,652045
14-Aug-19,85.80,86.50,85.51,85.89,362753
13-Aug-19,86.50,86.50,85.85,86.15,378562
12-Aug-19,86.51,87.00,86.20,86.50,262589
09-Aug-19,87.49,87.98,86.00,86.20,800881
08-Aug-19,88.49,88.49,86.90,87.50,625326
07-Aug-19,87.10,88.50,86.11,88.49,948898
06-Aug-19,86.98,87.29,86.03,87.09,371248
05-Aug-19,87.39,87.39,85.85,87.07,424625
02-Aug-19,86.01,87.00,85.90,86.98,239900
01-Aug-19,87.18,87.18,85.45,85.50,389046
31-Jul-19,87.67,87.75,87.30,87.75,541974
30-Jul-19,87.52,87.60,86.91,87.50,693168
29-Jul-19,87.09,87.50,86.85,87.40,532681
26-Jul-19,87.00,87.25,87.00,87.10,429759
25-Jul-19,86.87,87.20,86.50,87.15,873254
24-Jul-19,87.00,87.20,86.02,86.23,587250
23-Jul-19,86.98,87.50,86.40,86.55,410808
22-Jul-19,87.50,87.50,84.68,86.39,817108
19-Jul-19,87.11,87.50,87.10,87.18,411029
18-Jul-19,87.60,87.89,87.10,87.10,222354
17-Jul-19,87.80,88.00,87.30,87.30,574046
16-Jul-19,87.79,88.34,87.53,87.70,682908
15-Jul-19,87.49,87.84,87.40,87.80,399811
12-Jul-19,87.50,87.94,87.40,87.47,456523
11-Jul-19,88.10,88.15,87.50,87.51,394870
10-Jul-19,88.48,88.48,87.48,88.00,575510
08-Jul-19,88.97,88.98,87.70,87.99,749984
05-Jul-19,88.78,89.00,88.06,89.00,699951
04-Jul-19,88.97,88.98,88.00,88.80,353425
03-Jul-19,88.15,89.00,88.00,88.99,211255
02-Jul-19,87.86,88.55,87.51,88.15,231139
01-Jul-19,87.90,87.99,87.07,87.80,167087
28-Jun-19,88.49,88.50,87.51,88.03,289268
27-Jun-19,88.29,88.48,87.90,88.46,174431
26-Jun-19,87.51,88.33,87.39,88.33,419122
25-Jun-19,87.11,87.93,87.11,87.50,237150
24-Jun-19,88.47,88.47,86.90,87.44,677505
21-Jun-19,87.67,88.48,87.11,88.48,559929
19-Jun-19,87.50,87.70,86.92,87.67,479870
18-Jun-19,87.41,87.50,87.29,87.50,291867
17-Jun-19,87.50,87.50,87.22,87.50,131561
14-Jun-19,87.56,87.90,86.90,87.50,441390
13-Jun-19,87.75,87.85,86.50,87.48,640589
12-Jun-19,87.68,87.75,87.10,87.75,394942
11-Jun-19,87.95,88.00,87.25,87.48,316133
10-Jun-19,88.00,88.37,87.78,87.80,239106
07-Jun-19,87.73,87.99,87.50,87.99,233598
06-Jun-19,87.40,88.14,87.00,87.21,386948
05-Jun-19,87.00,87.32,86.90,87.10,336867
04-Jun-19,88.42,88.42,86.30,86.90,506283
03-Jun-19,88.97,88.97,87.52,88.43,258630
31-May-19,89.14,89.29,89.00,89.00,331351
30-May-19,88.91,89.25,88.91,89.01,311877
29-May-19,89.17,89.38,88.76,88.90,450704
28-May-19,89.44,89.88,88.95,88.97,232098
27-May-19,89.19,89.89,88.53,88.80,162494
24-May-19,88.97,89.20,88.58,88.89,464161
23-May-19,87.85,88.75,87.50,88.53,354212
22-May-19,87.63,87.85,87.63,87.85,222404
21-May-19,87.82,87.82,87.30,87.63,275099
20-May-19,87.83,87.83,87.30,87.50,340672
17-May-19,87.67,87.85,87.40,87.85,288292
16-May-19,87.40,87.88,87.20,87.68,373883
15-May-19,87.89,87.89,87.30,87.30,373878
14-May-19,87.85,88.01,87.20,87.99,599993
13-May-19,87.98,88.04,87.20,87.20,240383
10-May-19,88.38,88.38,87.62,87.79,128528
09-May-19,87.72,88.20,87.30,87.56,331017
08-May-19,87.87,88.40,87.52,87.60,461774
07-May-19,87.47,87.90,87.00,87.50,428007
06-May-19,87.01,87.80,87.01,87.50,171520
03-May-19,88.38,88.40,86.00,87.00,343324
02-May-19,88.20,90.00,87.71,88.39,180705
30-Apr-19,87.00,88.20,85.40,88.20,593698
29-Apr-19,88.32,88.70,88.21,88.70,256565
26-Apr-19,88.07,88.40,88.05,88.40,181121
25-Apr-19,87.98,88.00,87.72,88.00,167013
24-Apr-19,87.73,88.00,87.51,87.90,219364
23-Apr-19,87.58,87.75,87.35,87.73,205214
22-Apr-19,87.80,87.80,87.00,87.60,247484
18-Apr-19,87.79,87.89,87.39,87.80,253835
17-Apr-19,87.64,87.66,87.10,87.64,192937
16-Apr-19,87.38,87.65,87.00,87.65,336600
15-Apr-19,86.70,87.66,86.45,87.39,253510
12-Apr-19,86.60,87.99,85.00,86.45,377537
11-Apr-19,84.50,86.53,84.49,86.53,293598
10-Apr-19,85.46,85.50,84.10,84.19,330931
09-Apr-19,86.51,86.99,84.00,84.53,533016
08-Apr-19,88.05,88.25,85.80,86.51,486414
05-Apr-19,87.97,88.16,86.50,88.00,229483
04-Apr-19,87.28,88.00,86.54,87.95,182090
03-Apr-19,87.43,88.90,86.40,86.40,326725
02-Apr-19,87.11,87.50,86.60,87.43,343355
01-Apr-19,85.95,87.29,85.41,87.10,330095
29-Mar-19,84.74,86.00,84.74,86.00,149656
28-Mar-19,86.19,86.19,84.50,84.72,295177
27-Mar-19,85.29,85.50,84.60,84.95,285353
26-Mar-19,85.21,85.75,84.50,85.60,227887
25-Mar-19,86.98,86.98,84.01,84.95,291143
22-Mar-19,87.33,87.33,86.50,86.67,291143
21-Mar-19,86.00,87.86,85.70,87.35,291143
20-Mar-19,86.88,88.00,86.49,87.50,291143
19-Mar-19,85.10,87.00,85.10,86.90,291143
18-Mar-19,85.00,85.01,84.58,85.01,291143
15-Mar-19,83.91,85.00,82.85,85.00,291143
14-Mar-19,82.98,83.92,82.74,83.92,291143
13-Mar-19,82.54,82.97,82.20,82.53,291143
12-Mar-19,82.49,83.00,82.20,82.54,291143
11-Mar-19,82.50,82.50,82.00,82.50,291143
08-Mar-19,82.79,83.00,82.00,82.50,291143
07-Mar-19,81.44,82.90,80.83,82.90,291143
06-Mar-19,79.90,82.49,79.90,81.53,291143
01-Mar-19,80.89,81.00,79.50,80.95,291143
28-Feb-19,80.51,81.00,80.51,81.00,291143
27-Feb-19,80.00,80.90,79.80,80.90,291143
26-Feb-19,80.00,80.25,79.60,80.00,291143
25-Feb-19,80.24,80.43,79.50,80.00,291143
22-Feb-19,80.97,80.97,79.92,80.24,291143
21-Feb-19,80.95,81.00,80.50,80.50,291143
20-Feb-19,81.29,81.29,80.65,80.95,291143
19-Feb-19,80.86,81.00,80.59,80.76,291143
18-Feb-19,81.39,81.39,80.50,80.57,291143
15-Feb-19,80.81,81.40,80.45,81.00,291143
14-Feb-19,81.45,81.45,80.72,80.81,291143
13-Feb-19,81.05,81.05,80.40,81.00,291143
12-Feb-19,80.32,81.10,80.32,81.00,291143
11-Feb-19,80.20,80.50,80.05,80.21,291143
08-Feb-19,79.95,80.40,79.54,80.27,291143
07-Feb-19,79.65,80.00,79.00,80.00,291143
06-Feb-19,79.99,80.22,79.49,79.50,291143
05-Feb-19,80.40,80.40,78.75,80.25,291143
04-Feb-19,81.63,81.63,79.03,80.44,291143
*exoneração de responsabilidade