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
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	1,72%	0,93	54,92	54,64	54,64	55,00	373K	415
06/07/2021	1,14%	0,61	53,99	53,35	53,15	54,05	279K	424
05/07/2021	1,79%	0,94	53,38	52,44	52,44	53,39	328K	416
02/07/2021	0,08%	0,04	52,44	52,98	52,40	53,00	224K	352
01/07/2021	-3,68%	-2,00	52,40	52,09	52,09	53,24	350K	427
30/06/2021	0,93%	0,50	54,40	54,40	54,00	55,00	215K	263
29/06/2021	-0,92%	-0,50	53,90	53,01	53,01	54,40	207K	322
28/06/2021	1,59%	0,85	54,40	53,55	52,50	54,51	430K	328
25/06/2021	0,13%	0,07	53,55	53,53	51,80	54,49	475K	496
24/06/2021	0,43%	0,23	53,48	53,25	53,25	53,80	178K	223
23/06/2021	-1,57%	-0,85	53,25	54,49	53,00	54,49	433K	410
22/06/2021	-1,89%	-1,04	54,10	55,19	54,00	55,39	313K	396
21/06/2021	-4,19%	-2,41	55,14	57,55	54,20	57,98	518K	795
18/06/2021	-0,43%	-0,25	57,55	57,99	57,25	57,99	269K	427
17/06/2021	1,42%	0,81	57,80	57,00	56,62	58,30	343K	502
16/06/2021	1,59%	0,89	56,99	56,10	56,00	57,00	325K	584
15/06/2021	4,39%	2,36	56,10	53,74	53,74	56,30	582K	663
14/06/2021	2,73%	1,43	53,74	52,88	52,53	53,90	319K	403
11/06/2021	0,25%	0,13	52,31	52,34	52,20	52,97	168K	289
10/06/2021	0,93%	0,48	52,18	51,70	51,27	52,50	366K	388
09/06/2021	2,52%	1,27	51,70	50,50	50,44	52,33	488K	493
08/06/2021	2,86%	1,40	50,43	49,16	49,15	50,50	383K	717
07/06/2021	1,20%	0,58	49,03	48,87	48,45	49,24	397K	417
04/06/2021	1,21%	0,58	48,45	47,85	47,73	48,48	421K	489
02/06/2021	-0,71%	-0,34	47,87	48,10	47,66	48,45	407K	489
01/06/2021	-1,17%	-0,57	48,21	48,18	47,66	48,95	599K	579
31/05/2021	-0,25%	-0,12	48,78	48,95	48,20	49,98	407K	513
28/05/2021	0,20%	0,10	48,90	48,31	46,75	48,90	610K	723
27/05/2021	-1,33%	-0,66	48,80	49,30	48,50	50,00	608K	598
26/05/2021	0,90%	0,44	49,46	49,02	49,02	49,50	296K	361
25/05/2021	-2,10%	-1,05	49,02	50,07	48,75	50,49	767K	1.096
24/05/2021	-2,78%	-1,43	50,07	51,50	49,44	51,50	859K	889
21/05/2021	-1,57%	-0,82	51,50	52,31	51,50	52,82	220K	609
20/05/2021	0,60%	0,31	52,32	52,01	51,87	52,50	280K	338
19/05/2021	0,02%	0,01	52,01	52,04	51,90	52,17	180K	267
18/05/2021	-0,74%	-0,39	52,00	52,50	51,95	52,50	211K	440
17/05/2021	-0,21%	-0,11	52,39	52,50	52,00	52,70	370K	625
14/05/2021	-1,50%	-0,80	52,50	53,30	52,20	53,30	302K	987
13/05/2021	-2,00%	-1,09	53,30	54,30	52,90	54,80	219K	363
12/05/2021	3,38%	1,78	54,39	52,60	52,40	54,80	344K	434
11/05/2021	-3,80%	-2,08	52,61	54,68	52,40	54,68	632K	796
10/05/2021	-1,03%	-0,57	54,69	55,50	54,00	56,12	766K	882
07/05/2021	-2,28%	-1,29	55,26	56,95	55,02	57,54	477K	717
06/05/2021	-5,28%	-3,15	56,55	59,74	56,52	60,15	720K	764
05/05/2021	-0,35%	-0,21	59,70	59,98	59,47	60,15	242K	342
04/05/2021	-0,42%	-0,25	59,91	60,16	59,02	60,17	419K	466
03/05/2021	-2,95%	-1,83	60,16	61,99	59,00	61,99	504K	713
30/04/2021	-0,51%	-0,32	61,99	62,31	61,82	62,89	310K	421
29/04/2021	-0,87%	-0,55	62,31	63,20	62,30	63,20	262K	529
28/04/2021	-0,54%	-0,34	62,86	63,20	62,40	63,20	275K	340
27/04/2021	0,05%	0,03	63,20	63,17	62,81	63,20	315K	366
26/04/2021	1,32%	0,82	63,17	62,35	62,35	63,20	284K	421
23/04/2021	-0,24%	-0,15	62,35	61,99	61,60	63,00	303K	532
22/04/2021	-0,71%	-0,45	62,50	62,95	62,50	63,10	375K	388
20/04/2021	1,04%	0,65	62,95	62,32	62,30	63,20	284K	560
19/04/2021	-1,89%	-1,20	62,30	63,50	60,36	64,00	411K	657
16/04/2021	-0,49%	-0,31	63,50	63,81	63,35	63,99	392K	739
15/04/2021	1,29%	0,81	63,81	63,01	63,01	64,00	486K	789
14/04/2021	-1,35%	-0,86	63,00	63,86	62,55	64,00	443K	535
13/04/2021	-0,82%	-0,53	63,86	64,53	63,72	65,94	1M	919
12/04/2021	1,69%	1,07	64,39	63,32	63,32	64,94	1M	935
09/04/2021	5,59%	3,35	63,32	60,30	60,30	63,39	1M	1.364
08/04/2021	6,73%	3,78	59,97	56,40	56,40	60,00	984K	1.471
07/04/2021	6,30%	3,33	56,19	52,86	52,85	56,41	885K	1.042
06/04/2021	-8,23%	-4,74	52,86	57,05	52,02	57,05	2M	2.410
05/04/2021	-8,72%	-5,50	57,60	63,10	56,82	63,10	2M	2.457
01/04/2021	-22,03%	-17,83	63,10	64,27	61,12	64,27	1M	1.251
31/03/2021	1,93%	1,53	80,93	79,80	79,00	81,00	771K	357
30/03/2021	1,15%	0,90	79,40	78,50	78,50	79,64	297K	320
29/03/2021	0,89%	0,69	78,50	78,00	77,97	78,56	211K	373
26/03/2021	-0,84%	-0,66	77,81	78,40	77,64	78,55	333K	434
25/03/2021	-0,10%	-0,08	78,47	78,50	77,54	78,76	218K	197
24/03/2021	0,71%	0,55	78,55	78,10	78,00	78,55	189K	153
23/03/2021	0,00%	0,00	78,00	78,00	77,51	78,06	277K	194
22/03/2021	0,76%	0,59	78,00	77,41	77,02	78,00	429K	447
19/03/2021	0,21%	0,16	77,41	77,30	77,10	77,45	262K	273
18/03/2021	0,06%	0,05	77,25	77,31	77,17	77,72	216K	397
17/03/2021	-	-	77,20	77,30	77,19	77,58	215K	232

Date,Open,High,Low,Close,Volume
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
06-Jul-21,53.35,54.05,53.15,53.99,278872
05-Jul-21,52.44,53.39,52.44,53.38,327696
02-Jul-21,52.98,53.00,52.40,52.44,223656
01-Jul-21,52.09,53.24,52.09,52.40,349580
30-Jun-21,54.40,55.00,54.00,54.40,215388
29-Jun-21,53.01,54.40,53.01,53.90,207468
28-Jun-21,53.55,54.51,52.50,54.40,430271
25-Jun-21,53.53,54.49,51.80,53.55,475311
24-Jun-21,53.25,53.80,53.25,53.48,178300
23-Jun-21,54.49,54.49,53.00,53.25,432756
22-Jun-21,55.19,55.39,54.00,54.10,313007
21-Jun-21,57.55,57.98,54.20,55.14,518375
18-Jun-21,57.99,57.99,57.25,57.55,268996
17-Jun-21,57.00,58.30,56.62,57.80,343180
16-Jun-21,56.10,57.00,56.00,56.99,324801
15-Jun-21,53.74,56.30,53.74,56.10,581689
14-Jun-21,52.88,53.90,52.53,53.74,319345
11-Jun-21,52.34,52.97,52.20,52.31,168205
10-Jun-21,51.70,52.50,51.27,52.18,366255
09-Jun-21,50.50,52.33,50.44,51.70,487507
08-Jun-21,49.16,50.50,49.15,50.43,383250
07-Jun-21,48.87,49.24,48.45,49.03,397391
04-Jun-21,47.85,48.48,47.73,48.45,421123
02-Jun-21,48.10,48.45,47.66,47.87,406629
01-Jun-21,48.18,48.95,47.66,48.21,598649
31-May-21,48.95,49.98,48.20,48.78,407158
28-May-21,48.31,48.90,46.75,48.90,609979
27-May-21,49.30,50.00,48.50,48.80,608433
26-May-21,49.02,49.50,49.02,49.46,296374
25-May-21,50.07,50.49,48.75,49.02,766681
24-May-21,51.50,51.50,49.44,50.07,858714
21-May-21,52.31,52.82,51.50,51.50,219833
20-May-21,52.01,52.50,51.87,52.32,279715
19-May-21,52.04,52.17,51.90,52.01,180400
18-May-21,52.50,52.50,51.95,52.00,211369
17-May-21,52.50,52.70,52.00,52.39,369973
14-May-21,53.30,53.30,52.20,52.50,302110
13-May-21,54.30,54.80,52.90,53.30,218504
12-May-21,52.60,54.80,52.40,54.39,343942
11-May-21,54.68,54.68,52.40,52.61,632214
10-May-21,55.50,56.12,54.00,54.69,766125
07-May-21,56.95,57.54,55.02,55.26,476900
06-May-21,59.74,60.15,56.52,56.55,720415
05-May-21,59.98,60.15,59.47,59.70,241907
04-May-21,60.16,60.17,59.02,59.91,418621
03-May-21,61.99,61.99,59.00,60.16,503644
30-Apr-21,62.31,62.89,61.82,61.99,310085
29-Apr-21,63.20,63.20,62.30,62.31,262299
28-Apr-21,63.20,63.20,62.40,62.86,274797
27-Apr-21,63.17,63.20,62.81,63.20,315138
26-Apr-21,62.35,63.20,62.35,63.17,283874
23-Apr-21,61.99,63.00,61.60,62.35,303472
22-Apr-21,62.95,63.10,62.50,62.50,374782
20-Apr-21,62.32,63.20,62.30,62.95,284396
19-Apr-21,63.50,64.00,60.36,62.30,411161
16-Apr-21,63.81,63.99,63.35,63.50,392424
15-Apr-21,63.01,64.00,63.01,63.81,485981
14-Apr-21,63.86,64.00,62.55,63.00,443426
13-Apr-21,64.53,65.94,63.72,63.86,1021055
12-Apr-21,63.32,64.94,63.32,64.39,1078337
09-Apr-21,60.30,63.39,60.30,63.32,1189532
08-Apr-21,56.40,60.00,56.40,59.97,983608
07-Apr-21,52.86,56.41,52.85,56.19,885434
06-Apr-21,57.05,57.05,52.02,52.86,2424760
05-Apr-21,63.10,63.10,56.82,57.60,2235129
01-Apr-21,64.27,64.27,61.12,63.10,1395284
31-Mar-21,79.80,81.00,79.00,80.93,771415
30-Mar-21,78.50,79.64,78.50,79.40,297303
29-Mar-21,78.00,78.56,77.97,78.50,211182
26-Mar-21,78.40,78.55,77.64,77.81,333312
25-Mar-21,78.50,78.76,77.54,78.47,217933
24-Mar-21,78.10,78.55,78.00,78.55,188766
23-Mar-21,78.00,78.06,77.51,78.00,277265
22-Mar-21,77.41,78.00,77.02,78.00,429379
19-Mar-21,77.30,77.45,77.10,77.41,261605
18-Mar-21,77.31,77.72,77.17,77.25,215501
17-Mar-21,77.30,77.58,77.19,77.20,215247

*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...