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 |
| 16/10/2019 | 1,12% | 1,00 | 90,00 | 89,00 | 89,00 | 90,86 | 396K | 200 |
| 15/10/2019 | 0,91% | 0,80 | 89,00 | 88,20 | 88,20 | 89,00 | 369K | 451 |
| 14/10/2019 | 0,11% | 0,10 | 88,20 | 88,20 | 88,00 | 88,84 | 494K | 233 |
| 11/10/2019 | -0,55% | -0,49 | 88,10 | 88,59 | 88,10 | 89,30 | 569K | 321 |
| 10/10/2019 | 0,54% | 0,48 | 88,59 | 88,57 | 88,16 | 88,59 | 265K | 328 |
| 09/10/2019 | -0,54% | -0,48 | 88,11 | 88,86 | 88,00 | 88,86 | 660K | 494 |
| 08/10/2019 | -0,29% | -0,26 | 88,59 | 88,86 | 88,00 | 88,86 | 939K | 802 |
| 07/10/2019 | 0,97% | 0,85 | 88,85 | 88,33 | 88,01 | 89,00 | 624K | 561 |
| 04/10/2019 | -0,27% | -0,24 | 88,00 | 88,52 | 88,00 | 88,52 | 399K | 531 |
| 03/10/2019 | 0,32% | 0,28 | 88,24 | 87,97 | 87,97 | 88,37 | 338K | 202 |
| 02/10/2019 | -0,36% | -0,32 | 87,96 | 88,29 | 87,89 | 88,55 | 607K | 323 |
| 01/10/2019 | -0,11% | -0,10 | 88,28 | 88,00 | 85,12 | 88,39 | 482K | 469 |
| 30/09/2019 | -0,02% | -0,02 | 88,38 | 88,40 | 87,87 | 88,52 | 511K | 332 |
| 27/09/2019 | 0,08% | 0,07 | 88,40 | 88,29 | 88,00 | 88,40 | 423K | 239 |
| 26/09/2019 | 0,27% | 0,24 | 88,33 | 88,25 | 87,97 | 88,40 | 411K | 379 |
| 25/09/2019 | -0,12% | -0,11 | 88,09 | 88,19 | 87,87 | 88,27 | 374K | 262 |
| 24/09/2019 | 0,14% | 0,12 | 88,20 | 88,33 | 87,66 | 88,39 | 187K | 243 |
| 23/09/2019 | -0,25% | -0,22 | 88,08 | 88,29 | 87,51 | 88,29 | 459K | 243 |
| 20/09/2019 | 0,36% | 0,32 | 88,30 | 88,03 | 87,51 | 88,38 | 641K | 679 |
| 19/09/2019 | 0,07% | 0,06 | 87,98 | 87,99 | 87,51 | 88,38 | 476K | 252 |
| 18/09/2019 | 0,48% | 0,42 | 87,92 | 87,61 | 87,40 | 88,00 | 424K | 351 |
| 17/09/2019 | -0,46% | -0,40 | 87,50 | 88,00 | 87,35 | 88,21 | 469K | 281 |
| 16/09/2019 | -0,14% | -0,12 | 87,90 | 88,00 | 87,50 | 88,00 | 264K | 218 |
| 13/09/2019 | 0,02% | 0,02 | 88,02 | 88,00 | 87,80 | 88,40 | 363K | 276 |
| 12/09/2019 | -0,33% | -0,29 | 88,00 | 88,45 | 86,15 | 88,45 | 608K | 364 |
| 11/09/2019 | -0,23% | -0,20 | 88,29 | 88,48 | 87,81 | 88,50 | 458K | 212 |
| 10/09/2019 | 1,02% | 0,89 | 88,49 | 87,59 | 87,05 | 88,50 | 409K | 205 |
| 09/09/2019 | 0,17% | 0,15 | 87,60 | 87,44 | 86,66 | 87,60 | 360K | 217 |
| 06/09/2019 | 0,87% | 0,75 | 87,45 | 86,70 | 86,60 | 87,45 | 317K | 181 |
| 05/09/2019 | 0,95% | 0,82 | 86,70 | 86,00 | 86,00 | 87,00 | 705K | 398 |
| 04/09/2019 | 2,24% | 1,88 | 85,88 | 83,99 | 83,99 | 86,20 | 683K | 321 |
| 03/09/2019 | 1,20% | 1,00 | 84,00 | 83,00 | 82,97 | 84,27 | 223K | 211 |
| 02/09/2019 | -2,71% | -2,31 | 83,00 | 85,29 | 82,94 | 85,29 | 611K | 574 |
| 30/08/2019 | -0,11% | -0,09 | 85,31 | 85,40 | 85,01 | 86,00 | 709K | 246 |
| 29/08/2019 | 1,43% | 1,20 | 85,40 | 84,48 | 84,00 | 85,50 | 181K | 153 |
| 28/08/2019 | 1,26% | 1,05 | 84,20 | 82,80 | 82,50 | 84,62 | 270K | 216 |
| 27/08/2019 | 0,00% | 0,00 | 83,15 | 84,18 | 82,65 | 84,20 | 488K | 347 |
| 26/08/2019 | -0,29% | -0,24 | 83,15 | 83,90 | 83,02 | 84,79 | 476K | 240 |
| 23/08/2019 | -0,36% | -0,30 | 83,39 | 84,44 | 83,13 | 84,44 | 405K | 303 |
| 22/08/2019 | -1,30% | -1,10 | 83,69 | 84,64 | 83,02 | 84,64 | 528K | 369 |
| 21/08/2019 | 0,82% | 0,69 | 84,79 | 84,02 | 83,50 | 84,79 | 239K | 382 |
| 20/08/2019 | -0,12% | -0,10 | 84,10 | 84,78 | 84,00 | 84,94 | 519K | 702 |
| 19/08/2019 | -0,31% | -0,26 | 84,20 | 84,63 | 84,05 | 85,30 | 366K | 396 |
| 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 |
Date,Open,High,Low,Close,Volume
16-Oct-19,89.00,90.86,89.00,90.00,396182
15-Oct-19,88.20,89.00,88.20,89.00,368969
14-Oct-19,88.20,88.84,88.00,88.20,493657
11-Oct-19,88.59,89.30,88.10,88.10,569282
10-Oct-19,88.57,88.59,88.16,88.59,264680
09-Oct-19,88.86,88.86,88.00,88.11,660284
08-Oct-19,88.86,88.86,88.00,88.59,938802
07-Oct-19,88.33,89.00,88.01,88.85,624199
04-Oct-19,88.52,88.52,88.00,88.00,398721
03-Oct-19,87.97,88.37,87.97,88.24,338137
02-Oct-19,88.29,88.55,87.89,87.96,606802
01-Oct-19,88.00,88.39,85.12,88.28,482408
30-Sep-19,88.40,88.52,87.87,88.38,510970
27-Sep-19,88.29,88.40,88.00,88.40,423034
26-Sep-19,88.25,88.40,87.97,88.33,411284
25-Sep-19,88.19,88.27,87.87,88.09,374306
24-Sep-19,88.33,88.39,87.66,88.20,187335
23-Sep-19,88.29,88.29,87.51,88.08,459148
20-Sep-19,88.03,88.38,87.51,88.30,641438
19-Sep-19,87.99,88.38,87.51,87.98,476210
18-Sep-19,87.61,88.00,87.40,87.92,424337
17-Sep-19,88.00,88.21,87.35,87.50,468583
16-Sep-19,88.00,88.00,87.50,87.90,264232
13-Sep-19,88.00,88.40,87.80,88.02,363293
12-Sep-19,88.45,88.45,86.15,88.00,607923
11-Sep-19,88.48,88.50,87.81,88.29,457535
10-Sep-19,87.59,88.50,87.05,88.49,408564
09-Sep-19,87.44,87.60,86.66,87.60,359700
06-Sep-19,86.70,87.45,86.60,87.45,317448
05-Sep-19,86.00,87.00,86.00,86.70,705324
04-Sep-19,83.99,86.20,83.99,85.88,683471
03-Sep-19,83.00,84.27,82.97,84.00,222527
02-Sep-19,85.29,85.29,82.94,83.00,610972
30-Aug-19,85.40,86.00,85.01,85.31,708776
29-Aug-19,84.48,85.50,84.00,85.40,180875
28-Aug-19,82.80,84.62,82.50,84.20,270074
27-Aug-19,84.18,84.20,82.65,83.15,488374
26-Aug-19,83.90,84.79,83.02,83.15,475713
23-Aug-19,84.44,84.44,83.13,83.39,405381
22-Aug-19,84.64,84.64,83.02,83.69,527803
21-Aug-19,84.02,84.79,83.50,84.79,239269
20-Aug-19,84.78,84.94,84.00,84.10,519196
19-Aug-19,84.63,85.30,84.05,84.20,366066
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-19,88.97,89.20,88.58,88.89,162494
23-May-19,87.85,88.75,87.50,88.53,162494
22-May-19,87.63,87.85,87.63,87.85,162494
21-May-19,87.82,87.82,87.30,87.63,162494
20-May-19,87.83,87.83,87.30,87.50,162494
17-May-19,87.67,87.85,87.40,87.85,162494
16-May-19,87.40,87.88,87.20,87.68,162494
15-May-19,87.89,87.89,87.30,87.30,162494
14-May-19,87.85,88.01,87.20,87.99,162494
13-May-19,87.98,88.04,87.20,87.20,162494
10-May-19,88.38,88.38,87.62,87.79,162494
09-May-19,87.72,88.20,87.30,87.56,162494
08-May-19,87.87,88.40,87.52,87.60,162494
07-May-19,87.47,87.90,87.00,87.50,162494
06-May-19,87.01,87.80,87.01,87.50,162494
03-May-19,88.38,88.40,86.00,87.00,162494
02-May-19,88.20,90.00,87.71,88.39,162494
30-Apr-19,87.00,88.20,85.40,88.20,162494
29-Apr-19,88.32,88.70,88.21,88.70,162494
26-Apr-19,88.07,88.40,88.05,88.40,162494
25-Apr-19,87.98,88.00,87.72,88.00,162494
24-Apr-19,87.73,88.00,87.51,87.90,162494
23-Apr-19,87.58,87.75,87.35,87.73,162494
22-Apr-19,87.80,87.80,87.00,87.60,162494
18-Apr-19,87.79,87.89,87.39,87.80,162494
17-Apr-19,87.64,87.66,87.10,87.64,162494
16-Apr-19,87.38,87.65,87.00,87.65,162494
15-Apr-19,86.70,87.66,86.45,87.39,162494
12-Apr-19,86.60,87.99,85.00,86.45,162494
11-Apr-19,84.50,86.53,84.49,86.53,162494
10-Apr-19,85.46,85.50,84.10,84.19,162494
09-Apr-19,86.51,86.99,84.00,84.53,162494
08-Apr-19,88.05,88.25,85.80,86.51,162494
*exoneração de responsabilidade