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
19/01/2022	1,04%	0,47	45,59	45,12	45,00	45,70	100K	326
18/01/2022	-0,40%	-0,18	45,12	45,30	45,00	45,30	175K	340
17/01/2022	0,09%	0,04	45,30	45,26	44,92	45,80	162K	403
14/01/2022	0,78%	0,35	45,26	44,90	44,90	45,50	112K	379
13/01/2022	-0,04%	-0,02	44,91	44,26	44,00	45,00	149K	338
12/01/2022	0,51%	0,23	44,93	44,70	43,75	44,94	172K	410
11/01/2022	0,68%	0,30	44,70	44,94	44,39	44,99	93K	395
10/01/2022	-0,22%	-0,10	44,40	44,60	43,77	45,00	154K	532
07/01/2022	-1,11%	-0,50	44,50	45,00	43,71	45,49	196K	493
06/01/2022	0,72%	0,32	45,00	44,88	44,69	45,49	73K	237
05/01/2022	0,02%	0,01	44,68	45,25	44,67	45,80	92K	225

04/01/2022	1,89%	0,83	44,67	44,30	43,98	45,87	127K	445
03/01/2022	-5,72%	-2,66	43,84	46,50	43,75	46,55	315K	1.097
30/12/2021	1,31%	0,60	46,50	45,91	45,91	46,99	183K	304
29/12/2021	-0,61%	-0,28	45,90	46,18	45,35	46,95	194K	411
28/12/2021	1,49%	0,68	46,18	45,50	45,50	46,99	303K	518
27/12/2021	-1,07%	-0,49	45,50	46,10	44,45	46,11	174K	465
23/12/2021	2,20%	0,99	45,99	45,00	45,00	45,99	178K	391
22/12/2021	5,14%	2,20	45,00	42,80	42,80	45,00	177K	390
21/12/2021	2,66%	1,11	42,80	42,18	41,70	43,41	202K	438
20/12/2021	1,19%	0,49	41,69	41,50	41,08	42,40	273K	519
17/12/2021	-2,09%	-0,88	41,20	42,29	41,01	42,50	266K	1.039
16/12/2021	2,14%	0,88	42,08	41,20	41,20	42,40	74K	257
15/12/2021	0,12%	0,05	41,20	41,11	41,00	41,59	147K	428
14/12/2021	-0,75%	-0,31	41,15	41,46	41,12	41,69	315K	544
13/12/2021	0,73%	0,30	41,46	41,99	41,15	41,99	175K	460
10/12/2021	-0,31%	-0,13	41,16	41,11	41,11	42,00	169K	769
09/12/2021	-0,51%	-0,21	41,29	41,10	41,10	41,88	142K	333
08/12/2021	-3,71%	-1,60	41,50	43,05	40,59	43,65	594K	1.634
07/12/2021	-1,37%	-0,60	43,10	43,70	43,00	44,10	212K	596
06/12/2021	-0,75%	-0,33	43,70	44,75	43,10	45,96	440K	700
03/12/2021	-0,34%	-0,15	44,03	45,30	43,11	45,49	232K	539
02/12/2021	-3,09%	-1,41	44,18	45,79	43,10	45,80	202K	487
01/12/2021	-3,21%	-1,51	45,59	46,70	45,00	47,10	256K	488
30/11/2021	0,38%	0,18	47,10	47,20	46,92	47,20	417K	376
29/11/2021	-0,09%	-0,04	46,92	47,05	46,85	47,20	309K	452
26/11/2021	0,36%	0,17	46,96	46,81	45,90	47,04	146K	418
25/11/2021	0,15%	0,07	46,79	46,73	45,90	47,04	158K	369
24/11/2021	-0,38%	-0,18	46,72	46,90	45,70	47,19	197K	517
23/11/2021	-0,21%	-0,10	46,90	47,02	46,42	47,20	127K	366
22/11/2021	0,43%	0,20	47,00	46,80	46,70	47,20	171K	332
19/11/2021	1,30%	0,60	46,80	46,31	45,55	46,98	126K	420
18/11/2021	-1,68%	-0,79	46,20	47,00	45,00	47,40	264K	1.146
17/11/2021	-0,76%	-0,36	46,99	47,40	44,12	47,41	354K	712
16/11/2021	1,83%	0,85	47,35	46,51	46,51	47,92	310K	720
12/11/2021	3,17%	1,43	46,50	45,31	45,00	46,55	357K	445
11/11/2021	2,18%	0,96	45,07	45,00	44,10	45,30	262K	740
10/11/2021	2,15%	0,93	44,11	43,18	43,18	44,52	211K	457
09/11/2021	4,38%	1,81	43,18	41,40	41,40	44,00	437K	1.528
08/11/2021	3,94%	1,57	41,37	39,80	39,80	41,95	253K	700
05/11/2021	1,71%	0,67	39,80	39,30	39,30	39,96	198K	450
04/11/2021	-0,03%	-0,01	39,13	39,14	38,51	39,14	247K	613
03/11/2021	-1,04%	-0,41	39,14	40,00	38,50	40,08	621K	1.070
01/11/2021	-12,01%	-5,40	39,55	43,50	39,15	43,50	685K	1.215
29/10/2021	1,01%	0,45	44,95	44,50	44,49	45,40	209K	386
28/10/2021	-2,20%	-1,00	44,50	45,59	44,00	46,13	357K	590
27/10/2021	-1,96%	-0,91	45,50	46,40	45,01	46,40	221K	336
26/10/2021	-0,36%	-0,17	46,41	46,58	45,80	47,34	208K	468
25/10/2021	-0,79%	-0,37	46,58	46,95	46,25	47,84	197K	447
22/10/2021	-2,17%	-1,04	46,95	47,81	45,90	47,85	331K	540
21/10/2021	-0,23%	-0,11	47,99	48,10	47,83	48,36	133K	334
20/10/2021	-0,58%	-0,28	48,10	48,36	47,99	48,36	129K	357
19/10/2021	-1,08%	-0,53	48,38	48,92	47,93	49,25	369K	542
18/10/2021	-0,14%	-0,07	48,91	48,98	48,80	49,50	318K	489
15/10/2021	0,00%	0,00	48,98	48,90	48,80	49,90	339K	535
14/10/2021	-0,43%	-0,21	48,98	49,19	48,91	49,29	107K	348
13/10/2021	0,26%	0,13	49,19	49,06	48,91	49,96	242K	444
11/10/2021	-1,25%	-0,62	49,06	49,91	48,96	50,49	355K	470
08/10/2021	0,36%	0,18	49,68	49,39	48,81	50,50	374K	425
07/10/2021	0,12%	0,06	49,50	49,49	49,27	51,00	261K	475
06/10/2021	-3,68%	-1,89	49,44	51,24	49,00	51,24	455K	637
05/10/2021	-1,27%	-0,66	51,33	51,99	50,10	51,99	270K	523
04/10/2021	-3,99%	-2,16	51,99	54,15	51,78	54,15	554K	791
01/10/2021	-7,61%	-4,46	54,15	54,02	51,95	54,84	994K	1.026
30/09/2021	-0,03%	-0,02	58,61	58,63	58,61	58,99	293K	756
29/09/2021	0,31%	0,18	58,63	58,45	57,49	58,84	254K	869
28/09/2021	0,40%	0,23	58,45	58,50	58,00	59,00	167K	271
27/09/2021	0,31%	0,18	58,22	58,10	57,85	58,62	384K	308
24/09/2021	0,33%	0,19	58,04	57,96	57,52	59,60	346K	602
23/09/2021	0,43%	0,25	57,85	57,61	56,13	57,92	252K	272
22/09/2021	0,16%	0,09	57,60	57,58	57,30	57,65	263K	259
21/09/2021	1,16%	0,66	57,51	56,87	56,87	57,69	284K	348
20/09/2021	0,37%	0,21	56,85	56,50	53,22	57,96	413K	696
17/09/2021	-1,15%	-0,66	56,64	57,30	55,73	57,30	353K	529
16/09/2021	-0,35%	-0,20	57,30	57,55	56,67	57,78	271K	381
15/09/2021	0,86%	0,49	57,50	57,00	57,00	57,50	248K	363
14/09/2021	0,14%	0,08	57,01	57,00	56,69	57,05	181K	275
13/09/2021	1,17%	0,66	56,93	56,85	56,69	57,00	168K	291
10/09/2021	-0,23%	-0,13	56,27	56,60	56,25	57,00	255K	363
09/09/2021	-0,65%	-0,37	56,40	56,77	56,20	56,77	177K	367
08/09/2021	-0,58%	-0,33	56,77	57,15	56,75	57,35	219K	484
06/09/2021	1,69%	0,95	57,10	56,47	56,15	57,96	111K	288
03/09/2021	-0,43%	-0,24	56,15	56,39	55,95	56,39	166K	312
02/09/2021	1,24%	0,69	56,39	55,70	55,70	56,48	148K	261
01/09/2021	-3,45%	-1,99	55,70	56,98	54,50	56,98	490K	609
31/08/2021	0,37%	0,21	57,69	57,49	57,49	58,00	281K	341
30/08/2021	0,40%	0,23	57,48	57,50	57,00	57,55	200K	281
27/08/2021	0,42%	0,24	57,25	57,24	56,60	57,30	179K	248
26/08/2021	0,16%	0,09	57,01	57,00	56,61	57,29	294K	265
25/08/2021	-0,14%	-0,08	56,92	57,00	56,92	57,29	272K	246
24/08/2021	-0,40%	-0,23	57,00	57,24	56,95	57,29	295K	291
23/08/2021	0,76%	0,43	57,23	56,80	56,51	57,25	184K	353
20/08/2021	1,39%	0,78	56,80	56,78	55,49	56,90	222K	341
19/08/2021	0,02%	0,01	56,02	55,90	55,00	56,90	260K	530
18/08/2021	-1,22%	-0,69	56,01	56,69	56,01	56,70	227K	338
17/08/2021	-1,03%	-0,59	56,70	57,27	56,50	57,27	270K	316
16/08/2021	0,24%	0,14	57,29	57,15	56,04	57,29	412K	496
13/08/2021	3,68%	2,03	57,15	55,11	55,00	57,29	360K	400
12/08/2021	1,45%	0,79	55,12	54,32	54,03	56,00	263K	299
11/08/2021	-2,77%	-1,55	54,33	55,91	54,02	56,19	494K	529
10/08/2021	-1,98%	-1,13	55,88	57,01	55,33	57,29	386K	637
09/08/2021	-0,89%	-0,51	57,01	57,52	57,00	57,99	258K	471
06/08/2021	-0,31%	-0,18	57,52	57,70	57,40	58,30	149K	345
05/08/2021	-2,35%	-1,39	57,70	59,09	57,70	59,47	350K	502
04/08/2021	0,46%	0,27	59,09	58,50	58,00	59,20	365K	338
03/08/2021	0,89%	0,52	58,82	58,29	57,90	59,00	292K	414
02/08/2021	-5,95%	-3,69	58,30	61,50	57,35	61,50	734K	827
30/07/2021	1,49%	0,91	61,99	61,18	61,18	62,40	594K	510
29/07/2021	0,68%	0,41	61,08	60,70	60,65	62,00	398K	357
28/07/2021	-0,16%	-0,10	60,67	60,76	60,67	60,97	381K	361
27/07/2021	1,28%	0,77	60,77	60,01	60,00	60,97	583K	365
26/07/2021	-0,03%	-0,02	60,00	60,52	59,86	60,97	405K	540
23/07/2021	-1,20%	-0,73	60,02	60,75	60,02	60,97	398K	464
22/07/2021	1,20%	0,72	60,75	60,30	59,90	60,81	561K	392
21/07/2021	0,20%	0,12	60,03	60,00	59,73	60,82	476K	436
20/07/2021	0,66%	0,39	59,91	59,50	59,40	60,00	359K	424
19/07/2021	-0,77%	-0,46	59,52	60,00	58,76	60,00	611K	738
16/07/2021	1,42%	0,84	59,98	59,20	59,20	60,00	692K	636
15/07/2021	2,14%	1,24	59,14	57,91	57,91	59,38	617K	707
14/07/2021	1,79%	1,02	57,90	56,92	56,30	57,98	368K	467
13/07/2021	1,84%	1,03	56,88	55,80	55,80	56,98	323K	414
12/07/2021	0,27%	0,15	55,85	56,00	55,80	56,80	665K	697
08/07/2021	1,42%	0,78	55,70	54,93	54,93	56,49	384K	576
07/07/2021	-	-	54,92	54,64	54,64	55,00	373K	415

Date,Open,High,Low,Close,Volume
19-Jan-22,45.12,45.70,45.00,45.59,100299
18-Jan-22,45.30,45.30,45.00,45.12,175384
17-Jan-22,45.26,45.80,44.92,45.30,162065
14-Jan-22,44.90,45.50,44.90,45.26,112297
13-Jan-22,44.26,45.00,44.00,44.91,148895
12-Jan-22,44.70,44.94,43.75,44.93,172308
11-Jan-22,44.94,44.99,44.39,44.70,92567
10-Jan-22,44.60,45.00,43.77,44.40,153940
07-Jan-22,45.00,45.49,43.71,44.50,196102
06-Jan-22,44.88,45.49,44.69,45.00,72668
05-Jan-22,45.25,45.80,44.67,44.68,91926
04-Jan-22,44.30,45.87,43.98,44.67,127027
03-Jan-22,46.50,46.55,43.75,43.84,315187
30-Dec-21,45.91,46.99,45.91,46.50,182705
29-Dec-21,46.18,46.95,45.35,45.90,193996
28-Dec-21,45.50,46.99,45.50,46.18,303001
27-Dec-21,46.10,46.11,44.45,45.50,173996
23-Dec-21,45.00,45.99,45.00,45.99,178356
22-Dec-21,42.80,45.00,42.80,45.00,177046
21-Dec-21,42.18,43.41,41.70,42.80,201971
20-Dec-21,41.50,42.40,41.08,41.69,272919
17-Dec-21,42.29,42.50,41.01,41.20,266267
16-Dec-21,41.20,42.40,41.20,42.08,73874
15-Dec-21,41.11,41.59,41.00,41.20,146540
14-Dec-21,41.46,41.69,41.12,41.15,315392
13-Dec-21,41.99,41.99,41.15,41.46,175156
10-Dec-21,41.11,42.00,41.11,41.16,168963
09-Dec-21,41.10,41.88,41.10,41.29,142070
08-Dec-21,43.05,43.65,40.59,41.50,593936
07-Dec-21,43.70,44.10,43.00,43.10,212492
06-Dec-21,44.75,45.96,43.10,43.70,439860
03-Dec-21,45.30,45.49,43.11,44.03,232162
02-Dec-21,45.79,45.80,43.10,44.18,202200
01-Dec-21,46.70,47.10,45.00,45.59,255753
30-Nov-21,47.20,47.20,46.92,47.10,416817
29-Nov-21,47.05,47.20,46.85,46.92,308711
26-Nov-21,46.81,47.04,45.90,46.96,145961
25-Nov-21,46.73,47.04,45.90,46.79,158020
24-Nov-21,46.90,47.19,45.70,46.72,196963
23-Nov-21,47.02,47.20,46.42,46.90,127490
22-Nov-21,46.80,47.20,46.70,47.00,171282
19-Nov-21,46.31,46.98,45.55,46.80,125748
18-Nov-21,47.00,47.40,45.00,46.20,264351
17-Nov-21,47.40,47.41,44.12,46.99,354275
16-Nov-21,46.51,47.92,46.51,47.35,309554
12-Nov-21,45.31,46.55,45.00,46.50,356525
11-Nov-21,45.00,45.30,44.10,45.07,261598
10-Nov-21,43.18,44.52,43.18,44.11,211113
09-Nov-21,41.40,44.00,41.40,43.18,436572
08-Nov-21,39.80,41.95,39.80,41.37,252738
05-Nov-21,39.30,39.96,39.30,39.80,197961
04-Nov-21,39.14,39.14,38.51,39.13,247237
03-Nov-21,40.00,40.08,38.50,39.14,621327
01-Nov-21,43.50,43.50,39.15,39.55,684965
29-Oct-21,44.50,45.40,44.49,44.95,209104
28-Oct-21,45.59,46.13,44.00,44.50,356528
27-Oct-21,46.40,46.40,45.01,45.50,221054
26-Oct-21,46.58,47.34,45.80,46.41,208021
25-Oct-21,46.95,47.84,46.25,46.58,196640
22-Oct-21,47.81,47.85,45.90,46.95,330839
21-Oct-21,48.10,48.36,47.83,47.99,132675
20-Oct-21,48.36,48.36,47.99,48.10,129078
19-Oct-21,48.92,49.25,47.93,48.38,369090
18-Oct-21,48.98,49.50,48.80,48.91,317775
15-Oct-21,48.90,49.90,48.80,48.98,339394
14-Oct-21,49.19,49.29,48.91,48.98,107075
13-Oct-21,49.06,49.96,48.91,49.19,242003
11-Oct-21,49.91,50.49,48.96,49.06,355454
08-Oct-21,49.39,50.50,48.81,49.68,374199
07-Oct-21,49.49,51.00,49.27,49.50,261078
06-Oct-21,51.24,51.24,49.00,49.44,454710
05-Oct-21,51.99,51.99,50.10,51.33,269831
04-Oct-21,54.15,54.15,51.78,51.99,554154
01-Oct-21,54.02,54.84,51.95,54.15,994342
30-Sep-21,58.63,58.99,58.61,58.61,293277
29-Sep-21,58.45,58.84,57.49,58.63,253521
28-Sep-21,58.50,59.00,58.00,58.45,167147
27-Sep-21,58.10,58.62,57.85,58.22,384482
24-Sep-21,57.96,59.60,57.52,58.04,346143
23-Sep-21,57.61,57.92,56.13,57.85,251757
22-Sep-21,57.58,57.65,57.30,57.60,263211
21-Sep-21,56.87,57.69,56.87,57.51,284349
20-Sep-21,56.50,57.96,53.22,56.85,413073
17-Sep-21,57.30,57.30,55.73,56.64,352754
16-Sep-21,57.55,57.78,56.67,57.30,270556
15-Sep-21,57.00,57.50,57.00,57.50,247924
14-Sep-21,57.00,57.05,56.69,57.01,180744
13-Sep-21,56.85,57.00,56.69,56.93,168323
10-Sep-21,56.60,57.00,56.25,56.27,255329
09-Sep-21,56.77,56.77,56.20,56.40,176923
08-Sep-21,57.15,57.35,56.75,56.77,218887
06-Sep-21,56.47,57.96,56.15,57.10,111389
03-Sep-21,56.39,56.39,55.95,56.15,165535
02-Sep-21,55.70,56.48,55.70,56.39,148078
01-Sep-21,56.98,56.98,54.50,55.70,489645
31-Aug-21,57.49,58.00,57.49,57.69,281321
30-Aug-21,57.50,57.55,57.00,57.48,199753
27-Aug-21,57.24,57.30,56.60,57.25,178651
26-Aug-21,57.00,57.29,56.61,57.01,293500
25-Aug-21,57.00,57.29,56.92,56.92,271709
24-Aug-21,57.24,57.29,56.95,57.00,294666
23-Aug-21,56.80,57.25,56.51,57.23,183555
20-Aug-21,56.78,56.90,55.49,56.80,222343
19-Aug-21,55.90,56.90,55.00,56.02,260087
18-Aug-21,56.69,56.70,56.01,56.01,227159
17-Aug-21,57.27,57.27,56.50,56.70,269873
16-Aug-21,57.15,57.29,56.04,57.29,412220
13-Aug-21,55.11,57.29,55.00,57.15,360049
12-Aug-21,54.32,56.00,54.03,55.12,263185
11-Aug-21,55.91,56.19,54.02,54.33,494383
10-Aug-21,57.01,57.29,55.33,55.88,385766
09-Aug-21,57.52,57.99,57.00,57.01,257802
06-Aug-21,57.70,58.30,57.40,57.52,148950
05-Aug-21,59.09,59.47,57.70,57.70,350398
04-Aug-21,58.50,59.20,58.00,59.09,364517
03-Aug-21,58.29,59.00,57.90,58.82,291868
02-Aug-21,61.50,61.50,57.35,58.30,733892
30-Jul-21,61.18,62.40,61.18,61.99,594244
29-Jul-21,60.70,62.00,60.65,61.08,397821
28-Jul-21,60.76,60.97,60.67,60.67,381055
27-Jul-21,60.01,60.97,60.00,60.77,582540
26-Jul-21,60.52,60.97,59.86,60.00,404910
23-Jul-21,60.75,60.97,60.02,60.02,397515
22-Jul-21,60.30,60.81,59.90,60.75,560942
21-Jul-21,60.00,60.82,59.73,60.03,476017
20-Jul-21,59.50,60.00,59.40,59.91,359078
19-Jul-21,60.00,60.00,58.76,59.52,611105
16-Jul-21,59.20,60.00,59.20,59.98,691705
15-Jul-21,57.91,59.38,57.91,59.14,616780
14-Jul-21,56.92,57.98,56.30,57.90,368089
13-Jul-21,55.80,56.98,55.80,56.88,323005
12-Jul-21,56.00,56.80,55.80,55.85,665139
08-Jul-21,54.93,56.49,54.93,55.70,383698
07-Jul-21,54.64,55.00,54.64,54.92,373364

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SPTW11

cotações, gráficos e mais...