Cotação atual, histórico e gráfico do papel: SPVT11

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 SPVT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	0,14%	0,07	49,29	49,28	48,93	49,29	44K	452
01/04/2025	0,70%	0,34	49,22	48,75	48,73	49,45	44K	449
31/03/2025	-1,31%	-0,65	48,88	49,04	48,81	49,11	50K	148
28/03/2025	-1,00%	-0,50	49,53	49,68	49,27	49,86	45K	449
27/03/2025	0,46%	0,23	50,03	49,81	49,81	50,25	45K	453
26/03/2025	0,20%	0,10	49,80	49,70	49,70	49,95	22K	29
25/03/2025	0,57%	0,28	49,70	49,80	49,60	50,19	50K	447

24/03/2025	-0,88%	-0,44	49,42	49,86	49,26	49,86	51K	312
21/03/2025	0,18%	0,09	49,86	49,87	49,64	49,87	43K	391
20/03/2025	-0,50%	-0,25	49,77	49,83	49,69	50,07	43K	437
19/03/2025	0,95%	0,47	50,02	49,57	49,55	50,16	45K	453
18/03/2025	0,57%	0,28	49,55	49,27	49,18	49,65	45K	445
17/03/2025	1,46%	0,71	49,27	48,53	48,53	49,27	10K	59
14/03/2025	2,66%	1,26	48,56	47,89	47,86	48,66	44K	454
13/03/2025	1,50%	0,70	47,30	46,75	46,66	47,43	42K	441
12/03/2025	0,34%	0,16	46,60	46,63	46,32	46,72	45K	454
11/03/2025	-0,68%	-0,32	46,44	46,57	46,16	46,64	35K	233
10/03/2025	-0,40%	-0,19	46,76	46,69	46,58	46,99	42K	177
07/03/2025	1,43%	0,66	46,95	46,04	46,00	47,29	64K	400
06/03/2025	0,35%	0,16	46,29	46,17	46,11	46,61	12K	82
05/03/2025	0,68%	0,31	46,13	46,13	46,13	46,13	5K	3
28/02/2025	-1,57%	-0,73	45,82	46,54	45,80	46,58	48K	367
27/02/2025	0,67%	0,31	46,55	46,70	46,55	46,78	7K	6
26/02/2025	-1,11%	-0,52	46,24	47,05	46,24	47,05	42K	452
25/02/2025	0,56%	0,26	46,76	46,72	46,62	47,06	43K	453
24/02/2025	-1,55%	-0,73	46,50	47,29	46,48	47,33	42K	452
21/02/2025	-0,38%	-0,18	47,23	47,43	47,04	47,47	51K	453
20/02/2025	0,36%	0,17	47,41	47,38	47,26	48,40	57K	304
19/02/2025	-1,19%	-0,57	47,24	47,44	47,19	47,57	43K	452
18/02/2025	-0,33%	-0,16	47,81	47,74	47,72	47,90	4K	12
17/02/2025	0,19%	0,09	47,97	48,10	47,97	48,39	44K	452
14/02/2025	2,55%	1,19	47,88	47,26	47,16	48,01	43K	452
13/02/2025	0,43%	0,20	46,69	46,53	46,34	46,72	42K	449
12/02/2025	-1,69%	-0,80	46,49	46,82	46,39	46,85	42K	452
11/02/2025	0,87%	0,41	47,29	47,02	47,02	47,48	43K	453
10/02/2025	0,75%	0,35	46,88	47,01	46,86	47,12	45K	453
07/02/2025	-1,40%	-0,66	46,53	47,21	46,47	47,30	45K	453
06/02/2025	0,68%	0,32	47,19	46,25	46,25	47,30	43K	454
05/02/2025	0,45%	0,21	46,87	46,85	46,55	47,00	42K	442
04/02/2025	-0,66%	-0,31	46,66	46,63	46,58	46,95	42K	452
03/02/2025	-0,04%	-0,02	46,97	46,86	46,86	47,18	42K	453
31/01/2025	-0,84%	-0,40	46,99	47,45	46,99	47,69	62K	452
30/01/2025	3,13%	1,44	47,39	46,36	46,35	47,39	26K	197
29/01/2025	-0,45%	-0,21	45,95	46,46	45,95	46,46	42K	452
28/01/2025	-0,73%	-0,34	46,16	46,52	46,16	46,56	42K	453
27/01/2025	1,95%	0,89	46,50	46,08	46,06	46,52	46K	454
24/01/2025	0,04%	0,02	45,61	45,67	45,60	45,84	42K	298
23/01/2025	-0,46%	-0,21	45,59	45,82	45,50	45,87	41K	243
22/01/2025	-0,43%	-0,20	45,80	46,02	45,80	46,07	41K	452
21/01/2025	0,59%	0,27	46,00	45,74	45,64	46,04	44K	445
20/01/2025	0,40%	0,18	45,73	45,39	45,39	45,90	44K	452
17/01/2025	1,07%	0,48	45,55	45,13	45,09	45,72	41K	452
16/01/2025	-1,29%	-0,59	45,07	45,30	44,97	45,35	52K	451
15/01/2025	3,07%	1,36	45,66	44,69	44,67	45,66	36K	292
14/01/2025	0,25%	0,11	44,30	44,19	43,96	44,43	40K	454
13/01/2025	0,09%	0,04	44,19	44,26	44,09	44,46	40K	452
10/01/2025	-0,92%	-0,41	44,15	44,37	44,07	44,38	40K	452
09/01/2025	0,09%	0,04	44,56	44,58	44,54	44,78	40K	453
08/01/2025	-1,35%	-0,61	44,52	44,74	44,50	44,80	42K	452
07/01/2025	0,71%	0,32	45,13	45,18	45,03	45,42	51K	452
06/01/2025	1,56%	0,69	44,81	44,81	44,59	44,96	41K	453
03/01/2025	-1,39%	-0,62	44,12	44,56	44,12	44,61	40K	452
02/01/2025	-0,49%	-0,22	44,74	44,81	44,49	45,04	47K	452
30/12/2024	-0,20%	-0,09	44,96	45,16	44,96	45,35	41K	453
27/12/2024	-0,68%	-0,31	45,05	45,46	45,05	45,48	41K	452
26/12/2024	0,11%	0,05	45,36	45,22	45,22	45,62	41K	452
23/12/2024	-1,26%	-0,58	45,31	45,59	45,31	45,67	55K	447
20/12/2024	1,03%	0,47	45,89	46,05	45,45	46,05	46K	454
19/12/2024	0,44%	0,20	45,42	45,52	45,35	45,70	41K	447
18/12/2024	-3,27%	-1,53	45,22	46,75	45,12	46,75	38K	455
17/12/2024	0,86%	0,40	46,75	46,56	46,39	47,04	42K	452
16/12/2024	-0,88%	-0,41	46,35	46,91	46,35	46,95	43K	452
13/12/2024	-1,25%	-0,59	46,76	47,37	46,76	47,39	43K	453
12/12/2024	-2,97%	-1,45	47,35	48,06	47,35	48,07	43K	448
11/12/2024	1,14%	0,55	48,80	49,10	47,98	49,42	51K	453
10/12/2024	0,84%	0,40	48,25	48,27	48,12	48,44	43K	451
09/12/2024	0,78%	0,37	47,85	47,97	47,85	48,14	69K	452
06/12/2024	-1,39%	-0,67	47,48	48,17	47,48	48,18	43K	452
05/12/2024	1,41%	0,67	48,15	48,14	48,06	48,28	46K	455
04/12/2024	0,02%	0,01	47,48	47,61	47,44	47,73	43K	452
03/12/2024	0,70%	0,33	47,47	47,42	47,31	47,67	43K	452
02/12/2024	-0,46%	-0,22	47,14	47,14	47,10	47,46	43K	453
29/11/2024	0,70%	0,33	47,36	47,00	46,70	47,45	43K	452
28/11/2024	-2,57%	-1,24	47,03	47,99	47,03	48,00	43K	452
27/11/2024	-1,93%	-0,95	48,27	49,33	48,27	49,35	49K	456
26/11/2024	0,70%	0,34	49,22	49,11	49,02	49,45	71K	446
25/11/2024	0,12%	0,06	48,88	48,94	48,79	49,01	49K	453
22/11/2024	1,31%	0,63	48,82	48,40	48,28	48,87	44K	442
21/11/2024	-1,09%	-0,53	48,19	48,46	48,16	48,46	44K	452
19/11/2024	0,50%	0,24	48,72	48,47	48,35	48,91	45K	453
18/11/2024	-0,43%	-0,21	48,48	48,64	48,40	48,82	45K	455
14/11/2024	-0,08%	-0,04	48,69	48,74	48,69	49,10	44K	449
13/11/2024	-0,02%	-0,01	48,73	48,94	48,44	48,94	44K	453
12/11/2024	-0,31%	-0,15	48,74	49,00	48,72	49,09	44K	452
11/11/2024	-0,08%	-0,04	48,89	48,80	48,73	49,05	44K	452
08/11/2024	-1,92%	-0,96	48,93	48,99	48,70	49,21	44K	452
07/11/2024	-0,66%	-0,33	49,89	50,40	49,79	50,67	46K	455
06/11/2024	-0,22%	-0,11	50,22	49,80	49,66	50,42	45K	452
05/11/2024	0,16%	0,08	50,33	50,30	50,05	50,45	45K	455
04/11/2024	2,15%	1,06	50,25	49,77	49,71	50,30	51K	457
01/11/2024	-1,22%	-0,61	49,19	49,90	49,19	49,95	48K	427
31/10/2024	-0,88%	-0,44	49,80	50,16	49,80	50,31	45K	427
30/10/2024	-0,04%	-0,02	50,24	50,30	50,17	50,39	46K	452
29/10/2024	-0,38%	-0,19	50,26	50,73	50,26	50,73	46K	445
28/10/2024	1,24%	0,62	50,45	50,40	50,33	50,64	47K	435
25/10/2024	-0,28%	-0,14	49,83	50,00	49,83	51,50	49K	431
24/10/2024	0,64%	0,32	49,97	49,70	49,54	50,03	45K	422
23/10/2024	-0,60%	-0,30	49,65	49,90	49,44	49,90	45K	430
22/10/2024	-0,28%	-0,14	49,95	50,00	49,58	51,28	3M	457
21/10/2024	-	-	50,09	50,09	49,96	50,20	8M	426

Date,Open,High,Low,Close,Volume
02-Apr-25,49.28,49.29,48.93,49.29,44300
01-Apr-25,48.75,49.45,48.73,49.22,44305
31-Mar-25,49.04,49.11,48.81,48.88,49516
28-Mar-25,49.68,49.86,49.27,49.53,44559
27-Mar-25,49.81,50.25,49.81,50.03,45019
26-Mar-25,49.70,49.95,49.70,49.80,21858
25-Mar-25,49.80,50.19,49.60,49.70,49777
24-Mar-25,49.86,49.86,49.26,49.42,51394
21-Mar-25,49.87,49.87,49.64,49.86,43127
20-Mar-25,49.83,50.07,49.69,49.77,43432
19-Mar-25,49.57,50.16,49.55,50.02,45213
18-Mar-25,49.27,49.65,49.18,49.55,44536
17-Mar-25,48.53,49.27,48.53,49.27,9987
14-Mar-25,47.89,48.66,47.86,48.56,43940
13-Mar-25,46.75,47.43,46.66,47.30,42028
12-Mar-25,46.63,46.72,46.32,46.60,44564
11-Mar-25,46.57,46.64,46.16,46.44,35448
10-Mar-25,46.69,46.99,46.58,46.76,42386
07-Mar-25,46.04,47.29,46.00,46.95,63517
06-Mar-25,46.17,46.61,46.11,46.29,11949
05-Mar-25,46.13,46.13,46.13,46.13,5028
28-Feb-25,46.54,46.58,45.80,45.82,47948
27-Feb-25,46.70,46.78,46.55,46.55,7467
26-Feb-25,47.05,47.05,46.24,46.24,42033
25-Feb-25,46.72,47.06,46.62,46.76,42508
24-Feb-25,47.29,47.33,46.48,46.50,42373
21-Feb-25,47.43,47.47,47.04,47.23,51104
20-Feb-25,47.38,48.40,47.26,47.41,57183
19-Feb-25,47.44,47.57,47.19,47.24,42900
18-Feb-25,47.74,47.90,47.72,47.81,4494
17-Feb-25,48.10,48.39,47.97,47.97,43588
14-Feb-25,47.26,48.01,47.16,47.88,43214
13-Feb-25,46.53,46.72,46.34,46.69,42292
12-Feb-25,46.82,46.85,46.39,46.49,42203
11-Feb-25,47.02,47.48,47.02,47.29,43424
10-Feb-25,47.01,47.12,46.86,46.88,44860
07-Feb-25,47.21,47.30,46.47,46.53,44663
06-Feb-25,46.25,47.30,46.25,47.19,42900
05-Feb-25,46.85,47.00,46.55,46.87,42179
04-Feb-25,46.63,46.95,46.58,46.66,42386
03-Feb-25,46.86,47.18,46.86,46.97,42325
31-Jan-25,47.45,47.69,46.99,46.99,61581
30-Jan-25,46.36,47.39,46.35,47.39,26032
29-Jan-25,46.46,46.46,45.95,45.95,41702
28-Jan-25,46.52,46.56,46.16,46.16,42086
27-Jan-25,46.08,46.52,46.06,46.50,45860
24-Jan-25,45.67,45.84,45.60,45.61,41688
23-Jan-25,45.82,45.87,45.50,45.59,41059
22-Jan-25,46.02,46.07,45.80,45.80,41292
21-Jan-25,45.74,46.04,45.64,46.00,43630
20-Jan-25,45.39,45.90,45.39,45.73,44084
17-Jan-25,45.13,45.72,45.09,45.55,40978
16-Jan-25,45.30,45.35,44.97,45.07,52251
15-Jan-25,44.69,45.66,44.67,45.66,36341
14-Jan-25,44.19,44.43,43.96,44.30,40292
13-Jan-25,44.26,44.46,44.09,44.19,40071
10-Jan-25,44.37,44.38,44.07,44.15,40032
09-Jan-25,44.58,44.78,44.54,44.56,40197
08-Jan-25,44.74,44.80,44.50,44.52,41804
07-Jan-25,45.18,45.42,45.03,45.13,50956
06-Jan-25,44.81,44.96,44.59,44.81,40764
03-Jan-25,44.56,44.61,44.12,44.12,40115
02-Jan-25,44.81,45.04,44.49,44.74,47454
30-Dec-24,45.16,45.35,44.96,44.96,40882
27-Dec-24,45.46,45.48,45.05,45.05,40904
26-Dec-24,45.22,45.62,45.22,45.36,40861
23-Dec-24,45.59,45.67,45.31,45.31,55142
20-Dec-24,46.05,46.05,45.45,45.89,46141
19-Dec-24,45.52,45.70,45.35,45.42,40932
18-Dec-24,46.75,46.75,45.12,45.22,37984
17-Dec-24,46.56,47.04,46.39,46.75,42332
16-Dec-24,46.91,46.95,46.35,46.35,42554
13-Dec-24,47.37,47.39,46.76,46.76,42594
12-Dec-24,48.06,48.07,47.35,47.35,43137
11-Dec-24,49.10,49.42,47.98,48.80,50831
10-Dec-24,48.27,48.44,48.12,48.25,43419
09-Dec-24,47.97,48.14,47.85,47.85,68812
06-Dec-24,48.17,48.18,47.48,47.48,43118
05-Dec-24,48.14,48.28,48.06,48.15,45714
04-Dec-24,47.61,47.73,47.44,47.48,42776
03-Dec-24,47.42,47.67,47.31,47.47,42720
02-Dec-24,47.14,47.46,47.10,47.14,43482
29-Nov-24,47.00,47.45,46.70,47.36,42504
28-Nov-24,47.99,48.00,47.03,47.03,42958
27-Nov-24,49.33,49.35,48.27,48.27,48922
26-Nov-24,49.11,49.45,49.02,49.22,70858
25-Nov-24,48.94,49.01,48.79,48.88,48597
22-Nov-24,48.40,48.87,48.28,48.82,44114
21-Nov-24,48.46,48.46,48.16,48.19,43661
19-Nov-24,48.47,48.91,48.35,48.72,44685
18-Nov-24,48.64,48.82,48.40,48.48,44739
14-Nov-24,48.74,49.10,48.69,48.69,44189
13-Nov-24,48.94,48.94,48.44,48.73,44102
12-Nov-24,49.00,49.09,48.72,48.74,44201
11-Nov-24,48.80,49.05,48.73,48.89,44303
08-Nov-24,48.99,49.21,48.70,48.93,44282
07-Nov-24,50.40,50.67,49.79,49.89,45621
06-Nov-24,49.80,50.42,49.66,50.22,45440
05-Nov-24,50.30,50.45,50.05,50.33,45360
04-Nov-24,49.77,50.30,49.71,50.25,50845
01-Nov-24,49.90,49.95,49.19,49.19,48348
31-Oct-24,50.16,50.31,49.80,49.80,45188
30-Oct-24,50.30,50.39,50.17,50.24,45547
29-Oct-24,50.73,50.73,50.26,50.26,45591
28-Oct-24,50.40,50.64,50.33,50.45,46552
25-Oct-24,50.00,51.50,49.83,49.83,48985
24-Oct-24,49.70,50.03,49.54,49.97,45030
23-Oct-24,49.90,49.90,49.44,49.65,44721
22-Oct-24,50.00,51.28,49.58,49.95,3169717
21-Oct-24,50.09,50.20,49.96,50.09,7974274

*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: SPVT11