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
01/07/2025	-1,25%	-0,45	35,63	36,06	35,38	37,50	59K	133
27/06/2025	0,22%	0,08	36,08	35,38	35,38	36,10	20K	93
26/06/2025	1,12%	0,40	36,00	35,20	35,20	36,00	45K	501
25/06/2025	-1,79%	-0,65	35,60	36,30	35,60	36,32	35K	125
24/06/2025	-0,66%	-0,24	36,25	36,25	36,25	36,45	182K	124
23/06/2025	0,19%	0,07	36,49	36,50	36,25	36,87	61K	154
20/06/2025	0,83%	0,30	36,42	35,88	35,85	36,49	57K	142

18/06/2025	0,36%	0,13	36,12	36,00	35,80	36,30	29K	109
17/06/2025	1,72%	0,61	35,99	35,74	35,33	36,29	124K	118
16/06/2025	1,03%	0,36	35,38	34,66	34,66	35,50	43K	149
13/06/2025	2,49%	0,85	35,02	34,40	34,40	35,98	39K	110
12/06/2025	-1,41%	-0,49	34,17	34,94	34,14	34,94	68K	213
11/06/2025	0,12%	0,04	34,66	34,97	34,60	35,01	37K	78
10/06/2025	0,32%	0,11	34,62	34,86	34,45	34,86	40K	84
09/06/2025	-1,23%	-0,43	34,51	35,00	34,48	35,00	50K	170
06/06/2025	2,28%	0,78	34,94	34,52	34,21	34,98	92K	213
05/06/2025	-1,27%	-0,44	34,16	34,71	34,16	34,93	70K	165
04/06/2025	-0,29%	-0,10	34,60	34,70	34,25	34,84	74K	106
03/06/2025	-0,89%	-0,31	34,70	35,37	34,60	35,99	60K	133
02/06/2025	-2,18%	-0,78	35,01	35,80	34,50	35,81	49K	161
30/05/2025	2,26%	0,79	35,79	34,90	34,90	35,95	45K	125
29/05/2025	-2,59%	-0,93	35,00	35,65	35,00	35,93	77K	191
28/05/2025	0,34%	0,12	35,93	35,95	35,79	35,95	54K	107
27/05/2025	-0,25%	-0,09	35,81	35,95	35,70	35,95	40K	314
26/05/2025	0,42%	0,15	35,90	35,95	35,61	35,95	33K	127
23/05/2025	0,96%	0,34	35,75	35,77	35,50	35,95	51K	117
22/05/2025	-0,59%	-0,21	35,41	35,61	35,41	35,95	110K	146
21/05/2025	-0,34%	-0,12	35,62	35,95	35,48	35,95	91K	100
20/05/2025	-0,31%	-0,11	35,74	35,95	35,70	35,95	40K	104
19/05/2025	0,00%	0,00	35,85	35,13	35,13	36,50	71K	147
16/05/2025	2,78%	0,97	35,85	35,20	34,89	35,99	97K	184
15/05/2025	1,48%	0,51	34,88	34,50	34,41	34,93	57K	134
14/05/2025	0,64%	0,22	34,37	34,49	34,15	34,50	41K	111
13/05/2025	0,15%	0,05	34,15	34,10	34,08	34,16	36K	96
12/05/2025	-1,10%	-0,38	34,10	34,00	34,00	34,50	110K	184
09/05/2025	1,08%	0,37	34,48	34,12	34,12	34,48	31K	128
08/05/2025	-0,09%	-0,03	34,11	34,38	34,07	34,48	31K	154
07/05/2025	0,95%	0,32	34,14	33,82	33,82	34,21	52K	126
06/05/2025	-0,53%	-0,18	33,82	34,33	33,67	34,57	95K	153
05/05/2025	-0,29%	-0,10	34,00	34,43	33,94	34,43	60K	190
02/05/2025	-1,73%	-0,60	34,10	34,28	33,91	34,40	42K	160
30/04/2025	0,58%	0,20	34,70	34,41	34,41	34,80	36K	107
29/04/2025	0,29%	0,10	34,50	34,41	34,38	34,50	40K	89
28/04/2025	1,03%	0,35	34,40	34,33	34,06	34,50	111K	132
25/04/2025	0,18%	0,06	34,05	34,34	33,84	34,34	34K	111
24/04/2025	0,44%	0,15	33,99	33,70	33,59	33,99	43K	129
23/04/2025	0,12%	0,04	33,84	33,80	33,80	34,26	47K	165
22/04/2025	-0,91%	-0,31	33,80	33,77	33,70	34,34	80K	244
17/04/2025	0,38%	0,13	34,11	34,35	34,05	34,48	25K	110
16/04/2025	0,24%	0,08	33,98	34,24	33,91	34,38	30K	160
15/04/2025	-0,06%	-0,02	33,90	33,40	33,40	34,10	32K	145
14/04/2025	-0,15%	-0,05	33,92	33,97	33,85	34,48	38K	177
11/04/2025	1,37%	0,46	33,97	33,84	33,55	34,50	110K	119
10/04/2025	-0,86%	-0,29	33,51	33,97	33,49	33,99	35K	127
09/04/2025	-0,29%	-0,10	33,80	33,90	33,62	33,99	37K	145
08/04/2025	0,18%	0,06	33,90	33,83	33,60	33,90	32K	217
07/04/2025	0,42%	0,14	33,84	34,00	33,49	34,00	62K	255
04/04/2025	0,36%	0,12	33,70	33,92	33,58	33,99	43K	104
03/04/2025	0,27%	0,09	33,58	33,83	33,51	34,00	40K	85
02/04/2025	1,55%	0,51	33,49	33,35	33,10	33,98	30K	142
01/04/2025	-3,62%	-1,24	32,98	34,56	32,54	36,30	89K	205
31/03/2025	0,06%	0,02	34,22	34,20	34,16	34,31	72K	199
28/03/2025	1,18%	0,40	34,20	34,40	34,15	34,40	26K	115
27/03/2025	-2,51%	-0,87	33,80	34,70	33,00	34,70	146K	294
26/03/2025	-0,09%	-0,03	34,67	34,20	34,20	34,70	27K	103
25/03/2025	0,64%	0,22	34,70	34,69	34,51	34,70	50K	159
24/03/2025	-0,61%	-0,21	34,48	34,60	34,10	34,69	118K	245
21/03/2025	0,17%	0,06	34,69	34,63	34,60	34,69	40K	135
20/03/2025	0,00%	0,00	34,63	34,50	34,36	34,63	57K	137
19/03/2025	1,14%	0,39	34,63	34,59	34,26	34,65	36K	99
18/03/2025	-0,90%	-0,31	34,24	34,85	34,24	34,86	58K	198
17/03/2025	1,26%	0,43	34,55	34,47	33,99	34,84	37K	139
14/03/2025	0,62%	0,21	34,12	33,92	33,92	35,00	77K	142
13/03/2025	0,65%	0,22	33,91	33,69	33,69	34,10	56K	178
12/03/2025	1,91%	0,63	33,69	33,00	32,94	34,03	75K	179
11/03/2025	0,39%	0,13	33,06	32,93	32,93	33,08	53K	188
10/03/2025	-0,12%	-0,04	32,93	32,97	32,80	33,08	32K	132
07/03/2025	0,00%	0,00	32,97	32,97	32,68	32,97	51K	131
06/03/2025	1,38%	0,45	32,97	32,85	32,54	32,99	64K	177
05/03/2025	-1,87%	-0,62	32,52	32,70	32,52	33,08	64K	150
28/02/2025	0,52%	0,17	33,14	33,24	32,88	33,25	46K	160
27/02/2025	0,33%	0,11	32,97	33,19	32,84	33,29	56K	116
26/02/2025	-0,51%	-0,17	32,86	32,81	32,52	33,21	54K	221
25/02/2025	0,64%	0,21	33,03	32,82	32,80	33,23	53K	153
24/02/2025	-1,29%	-0,43	32,82	33,30	32,82	33,30	49K	212
21/02/2025	0,12%	0,04	33,25	33,26	33,08	33,34	83K	169
20/02/2025	0,42%	0,14	33,21	33,26	33,10	33,26	23K	82
19/02/2025	0,00%	0,00	33,07	33,41	33,07	33,41	35K	107
18/02/2025	0,52%	0,17	33,07	32,98	32,86	33,14	59K	171
17/02/2025	0,92%	0,30	32,90	32,58	32,58	33,00	63K	134
14/02/2025	0,12%	0,04	32,60	33,00	32,11	33,00	53K	225
13/02/2025	0,77%	0,25	32,56	32,11	32,11	33,02	64K	125
12/02/2025	-1,85%	-0,61	32,31	32,27	32,27	33,00	38K	115
11/02/2025	0,03%	0,01	32,92	33,06	32,64	33,06	55K	143
10/02/2025	-0,09%	-0,03	32,91	32,90	32,71	33,05	60K	335
07/02/2025	-0,15%	-0,05	32,94	32,99	32,68	33,29	42K	187
06/02/2025	1,20%	0,39	32,99	32,93	32,60	33,36	55K	135
05/02/2025	0,12%	0,04	32,60	32,40	32,03	32,79	39K	121
04/02/2025	-0,70%	-0,23	32,56	32,79	32,55	32,79	32K	109
03/02/2025	-1,74%	-0,58	32,79	33,39	32,51	33,39	50K	233
31/01/2025	-0,03%	-0,01	33,37	33,50	33,00	33,50	52K	135
30/01/2025	1,46%	0,48	33,38	33,00	32,86	33,57	78K	252
29/01/2025	-0,18%	-0,06	32,90	33,00	32,85	33,33	34K	128
28/01/2025	-0,12%	-0,04	32,96	33,00	32,85	33,00	27K	444
27/01/2025	0,00%	0,00	33,00	33,33	32,88	33,38	30K	120
24/01/2025	-0,45%	-0,15	33,00	32,85	32,85	33,15	29K	92
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	-	-	30,83	31,99	29,90	31,99	100K	324

Date,Open,High,Low,Close,Volume
01-Jul-25,36.06,37.50,35.38,35.63,58713
27-Jun-25,35.38,36.10,35.38,36.08,19786
26-Jun-25,35.20,36.00,35.20,36.00,45388
25-Jun-25,36.30,36.32,35.60,35.60,34515
24-Jun-25,36.25,36.45,36.25,36.25,182129
23-Jun-25,36.50,36.87,36.25,36.49,61400
20-Jun-25,35.88,36.49,35.85,36.42,57279
18-Jun-25,36.00,36.30,35.80,36.12,29196
17-Jun-25,35.74,36.29,35.33,35.99,124491
16-Jun-25,34.66,35.50,34.66,35.38,42891
13-Jun-25,34.40,35.98,34.40,35.02,38576
12-Jun-25,34.94,34.94,34.14,34.17,67737
11-Jun-25,34.97,35.01,34.60,34.66,37124
10-Jun-25,34.86,34.86,34.45,34.62,40220
09-Jun-25,35.00,35.00,34.48,34.51,50397
06-Jun-25,34.52,34.98,34.21,34.94,91988
05-Jun-25,34.71,34.93,34.16,34.16,70153
04-Jun-25,34.70,34.84,34.25,34.60,74178
03-Jun-25,35.37,35.99,34.60,34.70,59729
02-Jun-25,35.80,35.81,34.50,35.01,48653
30-May-25,34.90,35.95,34.90,35.79,44571
29-May-25,35.65,35.93,35.00,35.00,76653
28-May-25,35.95,35.95,35.79,35.93,53789
27-May-25,35.95,35.95,35.70,35.81,40191
26-May-25,35.95,35.95,35.61,35.90,33419
23-May-25,35.77,35.95,35.50,35.75,51461
22-May-25,35.61,35.95,35.41,35.41,109589
21-May-25,35.95,35.95,35.48,35.62,91333
20-May-25,35.95,35.95,35.70,35.74,40434
19-May-25,35.13,36.50,35.13,35.85,70933
16-May-25,35.20,35.99,34.89,35.85,97341
15-May-25,34.50,34.93,34.41,34.88,57427
14-May-25,34.49,34.50,34.15,34.37,40582
13-May-25,34.10,34.16,34.08,34.15,35555
12-May-25,34.00,34.50,34.00,34.10,110324
09-May-25,34.12,34.48,34.12,34.48,30931
08-May-25,34.38,34.48,34.07,34.11,31306
07-May-25,33.82,34.21,33.82,34.14,51869
06-May-25,34.33,34.57,33.67,33.82,94860
05-May-25,34.43,34.43,33.94,34.00,59681
02-May-25,34.28,34.40,33.91,34.10,42255
30-Apr-25,34.41,34.80,34.41,34.70,35952
29-Apr-25,34.41,34.50,34.38,34.50,40435
28-Apr-25,34.33,34.50,34.06,34.40,110523
25-Apr-25,34.34,34.34,33.84,34.05,33752
24-Apr-25,33.70,33.99,33.59,33.99,42809
23-Apr-25,33.80,34.26,33.80,33.84,47228
22-Apr-25,33.77,34.34,33.70,33.80,79589
17-Apr-25,34.35,34.48,34.05,34.11,24794
16-Apr-25,34.24,34.38,33.91,33.98,29619
15-Apr-25,33.40,34.10,33.40,33.90,32319
14-Apr-25,33.97,34.48,33.85,33.92,38289
11-Apr-25,33.84,34.50,33.55,33.97,110472
10-Apr-25,33.97,33.99,33.49,33.51,34665
09-Apr-25,33.90,33.99,33.62,33.80,36776
08-Apr-25,33.83,33.90,33.60,33.90,31681
07-Apr-25,34.00,34.00,33.49,33.84,62088
04-Apr-25,33.92,33.99,33.58,33.70,42921
03-Apr-25,33.83,34.00,33.51,33.58,40234
02-Apr-25,33.35,33.98,33.10,33.49,29884
01-Apr-25,34.56,36.30,32.54,32.98,89051
31-Mar-25,34.20,34.31,34.16,34.22,71803
28-Mar-25,34.40,34.40,34.15,34.20,25539
27-Mar-25,34.70,34.70,33.00,33.80,146070
26-Mar-25,34.20,34.70,34.20,34.67,26544
25-Mar-25,34.69,34.70,34.51,34.70,50392
24-Mar-25,34.60,34.69,34.10,34.48,117898
21-Mar-25,34.63,34.69,34.60,34.69,40054
20-Mar-25,34.50,34.63,34.36,34.63,57083
19-Mar-25,34.59,34.65,34.26,34.63,36213
18-Mar-25,34.85,34.86,34.24,34.24,57617
17-Mar-25,34.47,34.84,33.99,34.55,37275
14-Mar-25,33.92,35.00,33.92,34.12,77466
13-Mar-25,33.69,34.10,33.69,33.91,55917
12-Mar-25,33.00,34.03,32.94,33.69,74756
11-Mar-25,32.93,33.08,32.93,33.06,52528
10-Mar-25,32.97,33.08,32.80,32.93,32026
07-Mar-25,32.97,32.97,32.68,32.97,51086
06-Mar-25,32.85,32.99,32.54,32.97,64387
05-Mar-25,32.70,33.08,32.52,32.52,63564
28-Feb-25,33.24,33.25,32.88,33.14,46065
27-Feb-25,33.19,33.29,32.84,32.97,56128
26-Feb-25,32.81,33.21,32.52,32.86,54120
25-Feb-25,32.82,33.23,32.80,33.03,53495
24-Feb-25,33.30,33.30,32.82,32.82,49149
21-Feb-25,33.26,33.34,33.08,33.25,83365
20-Feb-25,33.26,33.26,33.10,33.21,22630
19-Feb-25,33.41,33.41,33.07,33.07,34853
18-Feb-25,32.98,33.14,32.86,33.07,58855
17-Feb-25,32.58,33.00,32.58,32.90,62969
14-Feb-25,33.00,33.00,32.11,32.60,52577
13-Feb-25,32.11,33.02,32.11,32.56,64447
12-Feb-25,32.27,33.00,32.27,32.31,37838
11-Feb-25,33.06,33.06,32.64,32.92,54559
10-Feb-25,32.90,33.05,32.71,32.91,59898
07-Feb-25,32.99,33.29,32.68,32.94,42421
06-Feb-25,32.93,33.36,32.60,32.99,54666
05-Feb-25,32.40,32.79,32.03,32.60,38846
04-Feb-25,32.79,32.79,32.55,32.56,32242
03-Feb-25,33.39,33.39,32.51,32.79,49991
31-Jan-25,33.50,33.50,33.00,33.37,52022
30-Jan-25,33.00,33.57,32.86,33.38,78034
29-Jan-25,33.00,33.33,32.85,32.90,34486
28-Jan-25,33.00,33.00,32.85,32.96,26599
27-Jan-25,33.33,33.38,32.88,33.00,29519
24-Jan-25,32.85,33.15,32.85,33.00,29260
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

*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