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
21/01/2026	3,26%	2,16	68,32	67,06	67,01	68,32	72K	190
20/01/2026	0,88%	0,58	66,16	64,26	64,26	66,16	81K	458
19/01/2026	-0,03%	-0,02	65,58	65,41	65,28	65,59	68K	456
16/01/2026	-0,58%	-0,38	65,60	65,79	65,60	65,83	1M	8
15/01/2026	0,43%	0,28	65,98	65,85	65,62	66,09	74K	426
14/01/2026	1,96%	1,26	65,70	64,95	64,46	65,70	361K	118
13/01/2026	-1,04%	-0,68	64,44	64,70	64,44	64,77	1K	8

12/01/2026	-0,20%	-0,13	65,12	65,06	64,72	65,15	168K	362
09/01/2026	0,32%	0,21	65,25	65,00	64,97	65,56	59K	422
08/01/2026	0,37%	0,24	65,04	64,76	64,66	65,04	23K	129
07/01/2026	-1,10%	-0,72	64,80	65,14	64,62	65,25	62K	398
06/01/2026	1,44%	0,93	65,52	65,36	65,09	65,52	62K	429
05/01/2026	1,11%	0,71	64,59	63,91	63,89	64,64	58K	363
02/01/2026	-0,42%	-0,27	63,88	64,45	63,64	64,45	57K	399
30/12/2025	0,45%	0,29	64,15	64,48	64,05	64,48	89K	431
29/12/2025	-0,45%	-0,29	63,86	63,84	63,60	63,86	12K	4
26/12/2025	0,23%	0,15	64,15	63,91	63,86	64,15	77K	161
23/12/2025	1,59%	1,00	64,00	63,17	63,17	64,00	76K	441
22/12/2025	-0,25%	-0,16	63,00	62,64	61,73	63,04	73K	66
19/12/2025	0,30%	0,19	63,16	63,23	63,11	63,60	58K	454
18/12/2025	0,49%	0,31	62,97	62,74	62,47	63,05	66K	423
17/12/2025	-1,04%	-0,66	62,66	62,70	62,53	62,82	18K	11
16/12/2025	-2,37%	-1,54	63,32	64,11	63,32	64,14	102K	404
15/12/2025	1,25%	0,80	64,86	64,73	64,55	65,01	86K	368
12/12/2025	1,04%	0,66	64,06	64,04	63,41	64,20	118K	345
11/12/2025	0,22%	0,14	63,40	62,94	62,92	63,64	57K	454
10/12/2025	0,62%	0,39	63,26	62,82	62,61	63,41	59K	438
09/12/2025	0,18%	0,11	62,87	62,29	62,29	63,06	88K	145
08/12/2025	0,13%	0,08	62,76	63,08	62,76	63,12	5K	10
05/12/2025	-4,36%	-2,86	62,68	65,39	62,51	65,62	70K	263
04/12/2025	1,85%	1,19	65,54	65,00	64,94	65,54	63K	448
03/12/2025	0,39%	0,25	64,35	64,32	64,07	64,35	74K	191
02/12/2025	1,73%	1,09	64,10	63,38	63,26	64,10	57K	434
01/12/2025	-0,38%	-0,24	63,01	62,83	62,74	63,01	15K	68
28/11/2025	0,73%	0,46	63,25	63,76	62,90	63,76	58K	455
27/11/2025	-0,21%	-0,13	62,79	62,88	62,79	62,88	502	5
26/11/2025	1,91%	1,18	62,92	61,95	61,95	62,92	35K	444
25/11/2025	0,28%	0,17	61,74	61,82	61,17	61,84	67K	436
24/11/2025	0,36%	0,22	61,57	61,32	61,27	61,65	54K	398
21/11/2025	-0,24%	-0,15	61,35	61,50	60,97	61,50	55K	116
19/11/2025	-0,58%	-0,36	61,50	62,00	61,34	62,00	76K	96
18/11/2025	-0,15%	-0,09	61,86	61,80	61,75	61,94	25K	72
17/11/2025	-0,77%	-0,48	61,95	62,32	61,95	62,32	7K	3
14/11/2025	0,37%	0,23	62,43	62,05	61,90	62,46	11M	45
13/11/2025	-0,54%	-0,34	62,20	62,97	61,96	62,97	11K	53
12/11/2025	0,55%	0,34	62,54	62,26	61,85	62,54	35K	444
11/11/2025	2,37%	1,44	62,20	62,37	61,96	62,37	91K	95
10/11/2025	0,02%	0,01	60,76	61,89	60,75	61,89	12K	9
07/11/2025	0,02%	0,01	60,75	60,62	60,33	60,75	28K	82
06/11/2025	-0,03%	-0,02	60,74	60,92	60,74	61,08	40K	211
05/11/2025	1,69%	1,01	60,76	59,82	59,81	60,86	42K	59
04/11/2025	0,12%	0,07	59,75	59,47	59,45	59,79	24K	150
03/11/2025	0,52%	0,31	59,68	59,40	59,29	59,68	44K	75
31/10/2025	0,58%	0,34	59,37	59,13	59,02	59,37	58K	395
30/10/2025	0,10%	0,06	59,03	58,52	58,46	59,04	61K	163
29/10/2025	0,92%	0,54	58,97	58,71	58,71	59,07	78K	443
28/10/2025	0,29%	0,17	58,43	58,12	58,03	58,55	52K	343
27/10/2025	0,50%	0,29	58,26	58,56	58,18	58,56	41K	220
24/10/2025	0,49%	0,28	57,97	58,14	57,80	58,25	128K	427
23/10/2025	0,58%	0,33	57,69	58,56	57,50	58,56	47K	70
22/10/2025	0,54%	0,31	57,36	57,10	57,01	57,36	48K	192
21/10/2025	-0,19%	-0,11	57,05	56,93	56,84	57,27	53K	426
20/10/2025	0,94%	0,53	57,16	56,83	56,70	57,37	51K	427
17/10/2025	0,77%	0,43	56,63	55,92	55,92	56,63	63K	397
16/10/2025	-0,20%	-0,11	56,20	55,80	55,80	56,51	51K	435
15/10/2025	0,97%	0,54	56,31	55,61	55,61	56,34	61K	444
14/10/2025	0,00%	0,00	55,77	55,59	55,56	55,99	56K	420
13/10/2025	0,74%	0,41	55,77	55,77	55,68	55,94	50K	440
10/10/2025	-0,65%	-0,36	55,36	55,86	55,08	55,94	50K	445
09/10/2025	-0,18%	-0,10	55,72	56,02	55,61	56,21	66K	442
08/10/2025	0,74%	0,41	55,82	55,53	55,51	55,82	50K	436
07/10/2025	-1,82%	-1,03	55,41	55,63	55,41	55,65	17K	58
06/10/2025	-0,37%	-0,21	56,44	56,61	56,32	56,70	62K	318
03/10/2025	0,37%	0,21	56,65	56,37	56,30	56,66	51K	334
02/10/2025	-1,21%	-0,69	56,44	56,98	56,32	57,09	53K	394
01/10/2025	-0,52%	-0,30	57,13	57,55	56,96	57,58	43K	180
30/09/2025	0,09%	0,05	57,43	57,76	57,20	57,86	73K	436
29/09/2025	0,91%	0,52	57,38	57,48	57,28	57,62	52K	452
26/09/2025	-0,07%	-0,04	56,86	57,03	56,70	57,03	51K	212
25/09/2025	-0,18%	-0,10	56,90	56,94	56,70	57,20	51K	425
24/09/2025	-0,59%	-0,34	57,00	57,00	57,00	57,00	16K	2
23/09/2025	0,81%	0,46	57,34	57,01	56,89	57,43	18K	65
22/09/2025	-0,84%	-0,48	56,88	57,75	56,67	57,75	31K	53
19/09/2025	0,54%	0,31	57,36	57,25	57,09	57,40	55K	429
18/09/2025	0,02%	0,01	57,05	56,77	56,77	57,10	51K	342
17/09/2025	1,15%	0,65	57,04	56,31	56,31	57,31	61K	438
16/09/2025	0,36%	0,20	56,39	56,45	56,34	56,55	51K	83
15/09/2025	1,01%	0,56	56,19	55,77	55,77	56,39	51K	430
12/09/2025	-0,64%	-0,36	55,63	55,73	55,54	55,73	50K	110
11/09/2025	0,74%	0,41	55,99	55,68	55,63	56,28	61K	433
10/09/2025	0,34%	0,19	55,58	55,51	55,49	55,75	5K	32
09/09/2025	-0,34%	-0,19	55,39	55,71	55,39	55,72	17K	21
08/09/2025	-0,82%	-0,46	55,58	55,54	55,54	55,59	38K	12
05/09/2025	1,48%	0,82	56,04	55,76	55,71	56,25	50K	435
04/09/2025	0,86%	0,47	55,22	54,76	54,74	55,36	60K	435
03/09/2025	-0,27%	-0,15	54,75	54,82	54,58	54,96	51K	431
02/09/2025	-0,71%	-0,39	54,90	54,59	54,58	55,12	42K	340
01/09/2025	-0,07%	-0,04	55,29	55,36	55,06	55,44	50K	428
29/08/2025	0,20%	0,11	55,33	55,33	55,31	55,63	20K	37
28/08/2025	1,36%	0,74	55,22	54,96	54,90	55,62	50K	386
27/08/2025	1,08%	0,58	54,48	53,86	53,72	54,48	60K	427
26/08/2025	-0,20%	-0,11	53,90	53,96	53,55	53,96	47K	411
25/08/2025	0,19%	0,10	54,01	54,09	53,95	54,28	49K	401
22/08/2025	2,37%	1,25	53,91	53,73	53,68	53,91	22K	63
21/08/2025	-0,08%	-0,04	52,66	52,57	52,46	52,73	58K	445
20/08/2025	0,08%	0,04	52,70	52,55	52,48	52,71	27K	107
19/08/2025	-2,08%	-1,12	52,66	53,05	52,42	53,06	58K	395
18/08/2025	0,69%	0,37	53,78	53,57	53,55	53,95	48K	427
15/08/2025	-0,13%	-0,07	53,41	53,25	53,10	53,46	49K	453
14/08/2025	-0,17%	-0,09	53,48	53,20	53,11	53,87	48K	432
13/08/2025	-0,94%	-0,51	53,57	53,88	53,49	53,91	58K	144
12/08/2025	1,88%	1,00	54,08	53,86	53,73	54,18	49K	440
11/08/2025	-0,36%	-0,19	53,08	53,11	53,01	53,25	28K	73
08/08/2025	0,43%	0,23	53,27	53,05	52,81	53,38	48K	442
07/08/2025	1,75%	0,91	53,04	53,04	52,96	53,14	48K	245
06/08/2025	1,20%	0,62	52,13	52,13	52,03	52,36	29K	263
05/08/2025	0,12%	0,06	51,51	51,45	51,45	52,04	56K	399
04/08/2025	0,43%	0,22	51,45	51,66	51,35	51,73	45K	138
01/08/2025	-0,14%	-0,07	51,23	51,23	51,23	51,23	17K	2
31/07/2025	-0,70%	-0,36	51,30	51,98	50,97	51,98	56K	435
30/07/2025	1,00%	0,51	51,66	51,06	50,87	51,77	47K	399
29/07/2025	0,31%	0,16	51,15	51,13	51,04	51,48	46K	434
28/07/2025	-1,20%	-0,62	50,99	51,52	50,80	51,52	46K	423
25/07/2025	-0,42%	-0,22	51,61	51,86	51,56	51,94	46K	431
24/07/2025	-1,31%	-0,69	51,83	51,95	51,77	52,04	30K	82
23/07/2025	0,81%	0,42	52,52	52,26	52,12	52,52	18K	62
22/07/2025	-0,12%	-0,06	52,10	52,41	52,05	52,55	47K	397
21/07/2025	0,62%	0,32	52,16	52,18	52,08	52,45	48K	241
18/07/2025	-1,61%	-0,85	51,84	52,29	51,77	52,46	47K	452
17/07/2025	0,21%	0,11	52,69	52,52	52,37	52,70	47K	452
16/07/2025	0,40%	0,21	52,58	52,37	52,05	52,58	47K	452
15/07/2025	0,08%	0,04	52,37	52,33	51,91	52,41	60K	448
14/07/2025	-0,55%	-0,29	52,33	52,20	52,08	52,35	47K	442
11/07/2025	-	-	52,62	52,59	52,45	52,62	14K	16

Date,Open,High,Low,Close,Volume
21-Jan-26,67.06,68.32,67.01,68.32,71610
20-Jan-26,64.26,66.16,64.26,66.16,81316
19-Jan-26,65.41,65.59,65.28,65.58,68007
16-Jan-26,65.79,65.83,65.60,65.60,1087976
15-Jan-26,65.85,66.09,65.62,65.98,74100
14-Jan-26,64.95,65.70,64.46,65.70,360827
13-Jan-26,64.70,64.77,64.44,64.44,1291
12-Jan-26,65.06,65.15,64.72,65.12,167979
09-Jan-26,65.00,65.56,64.97,65.25,59415
08-Jan-26,64.76,65.04,64.66,65.04,23429
07-Jan-26,65.14,65.25,64.62,64.80,61756
06-Jan-26,65.36,65.52,65.09,65.52,62422
05-Jan-26,63.91,64.64,63.89,64.59,58104
02-Jan-26,64.45,64.45,63.64,63.88,57476
30-Dec-25,64.48,64.48,64.05,64.15,88577
29-Dec-25,63.84,63.86,63.60,63.86,12118
26-Dec-25,63.91,64.15,63.86,64.15,76564
23-Dec-25,63.17,64.00,63.17,64.00,76292
22-Dec-25,62.64,63.04,61.73,63.00,72623
19-Dec-25,63.23,63.60,63.11,63.16,58179
18-Dec-25,62.74,63.05,62.47,62.97,66117
17-Dec-25,62.70,62.82,62.53,62.66,18351
16-Dec-25,64.11,64.14,63.32,63.32,101921
15-Dec-25,64.73,65.01,64.55,64.86,85511
12-Dec-25,64.04,64.20,63.41,64.06,118273
11-Dec-25,62.94,63.64,62.92,63.40,57337
10-Dec-25,62.82,63.41,62.61,63.26,59424
09-Dec-25,62.29,63.06,62.29,62.87,88250
08-Dec-25,63.08,63.12,62.76,62.76,4592
05-Dec-25,65.39,65.62,62.51,62.68,70361
04-Dec-25,65.00,65.54,64.94,65.54,63416
03-Dec-25,64.32,64.35,64.07,64.35,74094
02-Dec-25,63.38,64.10,63.26,64.10,57483
01-Dec-25,62.83,63.01,62.74,63.01,14732
28-Nov-25,63.76,63.76,62.90,63.25,57524
27-Nov-25,62.88,62.88,62.79,62.79,502
26-Nov-25,61.95,62.92,61.95,62.92,34570
25-Nov-25,61.82,61.84,61.17,61.74,67054
24-Nov-25,61.32,61.65,61.27,61.57,54192
21-Nov-25,61.50,61.50,60.97,61.35,54997
19-Nov-25,62.00,62.00,61.34,61.50,76059
18-Nov-25,61.80,61.94,61.75,61.86,25361
17-Nov-25,62.32,62.32,61.95,61.95,6691
14-Nov-25,62.05,62.46,61.90,62.43,11133518
13-Nov-25,62.97,62.97,61.96,62.20,11237
12-Nov-25,62.26,62.54,61.85,62.54,34736
11-Nov-25,62.37,62.37,61.96,62.20,90848
10-Nov-25,61.89,61.89,60.75,60.76,12080
07-Nov-25,60.62,60.75,60.33,60.75,27507
06-Nov-25,60.92,61.08,60.74,60.74,39762
05-Nov-25,59.82,60.86,59.81,60.76,42321
04-Nov-25,59.47,59.79,59.45,59.75,24173
03-Nov-25,59.40,59.68,59.29,59.68,43674
31-Oct-25,59.13,59.37,59.02,59.37,58035
30-Oct-25,58.52,59.04,58.46,59.03,60890
29-Oct-25,58.71,59.07,58.71,58.97,77936
28-Oct-25,58.12,58.55,58.03,58.43,51879
27-Oct-25,58.56,58.56,58.18,58.26,40735
24-Oct-25,58.14,58.25,57.80,57.97,127972
23-Oct-25,58.56,58.56,57.50,57.69,47489
22-Oct-25,57.10,57.36,57.01,57.36,48489
21-Oct-25,56.93,57.27,56.84,57.05,52765
20-Oct-25,56.83,57.37,56.70,57.16,51448
17-Oct-25,55.92,56.63,55.92,56.63,62619
16-Oct-25,55.80,56.51,55.80,56.20,50586
15-Oct-25,55.61,56.34,55.61,56.31,61139
14-Oct-25,55.59,55.99,55.56,55.77,56341
13-Oct-25,55.77,55.94,55.68,55.77,50273
10-Oct-25,55.86,55.94,55.08,55.36,49859
09-Oct-25,56.02,56.21,55.61,55.72,66293
08-Oct-25,55.53,55.82,55.51,55.82,50229
07-Oct-25,55.63,55.65,55.41,55.41,16651
06-Oct-25,56.61,56.70,56.32,56.44,61791
03-Oct-25,56.37,56.66,56.30,56.65,50917
02-Oct-25,56.98,57.09,56.32,56.44,53149
01-Oct-25,57.55,57.58,56.96,57.13,43301
30-Sep-25,57.76,57.86,57.20,57.43,73481
29-Sep-25,57.48,57.62,57.28,57.38,51643
26-Sep-25,57.03,57.03,56.70,56.86,51125
25-Sep-25,56.94,57.20,56.70,56.90,51225
24-Sep-25,57.00,57.00,57.00,57.00,16131
23-Sep-25,57.01,57.43,56.89,57.34,17529
22-Sep-25,57.75,57.75,56.67,56.88,30656
19-Sep-25,57.25,57.40,57.09,57.36,54555
18-Sep-25,56.77,57.10,56.77,57.05,51302
17-Sep-25,56.31,57.31,56.31,57.04,61428
16-Sep-25,56.45,56.55,56.34,56.39,50744
15-Sep-25,55.77,56.39,55.77,56.19,50563
12-Sep-25,55.73,55.73,55.54,55.63,50108
11-Sep-25,55.68,56.28,55.63,55.99,60836
10-Sep-25,55.51,55.75,55.49,55.58,5340
09-Sep-25,55.71,55.72,55.39,55.39,17093
08-Sep-25,55.54,55.59,55.54,55.58,38424
05-Sep-25,55.76,56.25,55.71,56.04,50389
04-Sep-25,54.76,55.36,54.74,55.22,60222
03-Sep-25,54.82,54.96,54.58,54.75,51180
02-Sep-25,54.59,55.12,54.58,54.90,41943
01-Sep-25,55.36,55.44,55.06,55.29,49823
29-Aug-25,55.33,55.63,55.31,55.33,19680
28-Aug-25,54.96,55.62,54.90,55.22,49761
27-Aug-25,53.86,54.48,53.72,54.48,59877
26-Aug-25,53.96,53.96,53.55,53.90,46595
25-Aug-25,54.09,54.28,53.95,54.01,48636
22-Aug-25,53.73,53.91,53.68,53.91,22447
21-Aug-25,52.57,52.73,52.46,52.66,58264
20-Aug-25,52.55,52.71,52.48,52.70,27370
19-Aug-25,53.05,53.06,52.42,52.66,58296
18-Aug-25,53.57,53.95,53.55,53.78,48400
15-Aug-25,53.25,53.46,53.10,53.41,48704
14-Aug-25,53.20,53.87,53.11,53.48,48168
13-Aug-25,53.88,53.91,53.49,53.57,58314
12-Aug-25,53.86,54.18,53.73,54.08,48651
11-Aug-25,53.11,53.25,53.01,53.08,28257
08-Aug-25,53.05,53.38,52.81,53.27,47910
07-Aug-25,53.04,53.14,52.96,53.04,47740
06-Aug-25,52.13,52.36,52.03,52.13,28794
05-Aug-25,51.45,52.04,51.45,51.51,55655
04-Aug-25,51.66,51.73,51.35,51.45,44978
01-Aug-25,51.23,51.23,51.23,51.23,17315
31-Jul-25,51.98,51.98,50.97,51.30,56329
30-Jul-25,51.06,51.77,50.87,51.66,46691
29-Jul-25,51.13,51.48,51.04,51.15,46121
28-Jul-25,51.52,51.52,50.80,50.99,46067
25-Jul-25,51.86,51.94,51.56,51.61,46490
24-Jul-25,51.95,52.04,51.77,51.83,29664
23-Jul-25,52.26,52.52,52.12,52.52,18155
22-Jul-25,52.41,52.55,52.05,52.10,46980
21-Jul-25,52.18,52.45,52.08,52.16,47770
18-Jul-25,52.29,52.46,51.77,51.84,46760
17-Jul-25,52.52,52.70,52.37,52.69,47354
16-Jul-25,52.37,52.58,52.05,52.58,47194
15-Jul-25,52.33,52.41,51.91,52.37,59505
14-Jul-25,52.20,52.35,52.08,52.33,47047
11-Jul-25,52.59,52.62,52.45,52.62,14258

*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