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
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	-0,57%	-0,30	52,62	52,59	52,45	52,62	14K	16
10/07/2025	-0,66%	-0,35	52,92	52,72	52,60	52,96	48K	228
09/07/2025	-1,28%	-0,69	53,27	53,79	53,14	53,79	48K	443
08/07/2025	-0,41%	-0,22	53,96	54,01	53,86	54,06	8K	27
07/07/2025	-1,35%	-0,74	54,18	54,92	54,04	54,92	49K	449
04/07/2025	0,22%	0,12	54,92	54,73	54,71	54,98	49K	402
03/07/2025	1,44%	0,78	54,80	54,65	54,55	54,89	78K	454
02/07/2025	-0,57%	-0,31	54,02	54,43	53,80	54,47	13K	124
01/07/2025	1,99%	1,06	54,33	54,21	54,02	54,33	51K	304
27/06/2025	-0,08%	-0,04	53,27	53,17	53,08	53,34	48K	433
26/06/2025	0,95%	0,50	53,31	52,98	52,98	53,37	48K	452
25/06/2025	-1,07%	-0,57	52,81	52,92	52,65	53,01	48K	392
24/06/2025	0,76%	0,40	53,38	53,12	53,11	53,69	62K	453
23/06/2025	-0,13%	-0,07	52,98	52,70	52,46	52,98	48K	425
20/06/2025	-1,25%	-0,67	53,05	53,22	52,83	53,27	61K	269
18/06/2025	-0,07%	-0,04	53,72	53,80	53,60	53,88	50K	452
17/06/2025	-0,65%	-0,35	53,76	53,84	53,76	53,84	7K	4
16/06/2025	1,79%	0,95	54,11	53,73	53,68	54,34	49K	453
13/06/2025	-0,86%	-0,46	53,16	53,23	53,16	53,23	5K	2
12/06/2025	0,22%	0,12	53,62	53,39	53,38	53,62	25K	53
11/06/2025	0,26%	0,14	53,50	53,45	53,05	53,70	42K	215
10/06/2025	0,30%	0,16	53,36	53,55	53,36	53,64	2K	15
09/06/2025	-1,48%	-0,80	53,20	52,59	52,52	53,20	48K	453
06/06/2025	1,14%	0,61	54,00	53,45	53,03	54,00	58K	291
05/06/2025	-0,61%	-0,33	53,39	53,69	53,24	53,77	49K	452
04/06/2025	0,00%	0,00	53,72	53,96	53,53	54,20	48K	452
03/06/2025	0,75%	0,40	53,72	53,17	53,16	53,73	54K	452
02/06/2025	-0,30%	-0,16	53,32	53,32	53,32	53,32	479	1
30/05/2025	-1,07%	-0,58	53,48	53,84	53,28	53,84	48K	452
29/05/2025	-0,18%	-0,10	54,06	54,19	53,78	54,25	49K	453
28/05/2025	-0,39%	-0,21	54,16	54,07	53,94	54,18	77K	451
27/05/2025	1,08%	0,58	54,37	54,45	54,25	54,62	109K	842
26/05/2025	0,26%	0,14	53,79	53,90	53,59	53,98	49K	159
23/05/2025	0,51%	0,27	53,65	53,14	53,11	53,65	48K	205
22/05/2025	-0,32%	-0,17	53,38	53,41	53,27	53,95	48K	132
21/05/2025	-1,58%	-0,86	53,55	54,18	53,44	54,19	37K	66
20/05/2025	0,15%	0,08	54,41	54,88	54,12	54,88	13K	8
19/05/2025	0,50%	0,27	54,33	53,88	53,85	54,49	49K	453
16/05/2025	0,45%	0,24	54,06	53,46	53,40	54,06	49K	142
15/05/2025	0,79%	0,42	53,82	53,41	53,40	53,82	48K	161
14/05/2025	-0,37%	-0,20	53,40	53,66	53,27	53,75	48K	452
13/05/2025	1,82%	0,96	53,60	52,89	52,89	53,73	53K	193
12/05/2025	-0,17%	-0,09	52,64	52,63	52,63	52,64	7K	3
09/05/2025	0,19%	0,10	52,73	52,73	52,55	52,99	48K	194
08/05/2025	2,35%	1,21	52,63	52,39	52,35	53,12	47K	452
07/05/2025	-0,27%	-0,14	51,42	51,51	51,19	51,51	40K	162
06/05/2025	-0,04%	-0,02	51,56	51,64	51,40	51,69	58K	160
05/05/2025	-1,07%	-0,56	51,58	51,86	51,45	51,87	69K	163
02/05/2025	-0,17%	-0,09	52,14	52,01	51,92	52,16	14K	58
30/04/2025	0,08%	0,04	52,23	51,97	51,73	52,23	47K	168
29/04/2025	0,02%	0,01	52,19	52,25	52,14	52,55	47K	196
28/04/2025	0,35%	0,18	52,18	52,10	52,01	52,38	48K	184
25/04/2025	-0,06%	-0,03	52,00	52,02	52,00	52,02	6K	3
24/04/2025	2,18%	1,11	52,03	51,22	51,17	52,11	51K	170
23/04/2025	1,60%	0,80	50,92	51,00	50,90	51,23	46K	141
22/04/2025	0,70%	0,35	50,12	49,45	49,40	50,25	58K	193
17/04/2025	0,97%	0,48	49,77	49,14	49,07	49,82	45K	121
16/04/2025	-0,79%	-0,39	49,29	49,35	49,16	49,71	44K	440
15/04/2025	0,10%	0,05	49,68	49,60	49,43	49,75	45K	165
14/04/2025	1,62%	0,79	49,63	49,43	49,18	49,73	45K	184
11/04/2025	0,93%	0,45	48,84	48,52	48,33	48,99	39K	144
10/04/2025	-0,29%	-0,14	48,39	48,39	47,65	48,58	43K	452
09/04/2025	3,19%	1,50	48,53	46,83	46,81	49,80	30K	27
08/04/2025	-1,26%	-0,60	47,03	48,13	47,03	48,19	50K	352
07/04/2025	-0,92%	-0,44	47,63	47,20	46,73	48,11	52K	399
04/04/2025	-2,85%	-1,41	48,07	48,40	47,82	48,41	45K	452
03/04/2025	0,39%	0,19	49,48	49,83	49,33	49,95	51K	445
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	-	-	46,69	46,53	46,34	46,72	42K	449

Date,Open,High,Low,Close,Volume
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
10-Jul-25,52.72,52.96,52.60,52.92,47601
09-Jul-25,53.79,53.79,53.14,53.27,48013
08-Jul-25,54.01,54.06,53.86,53.96,7551
07-Jul-25,54.92,54.92,54.04,54.18,48855
04-Jul-25,54.73,54.98,54.71,54.92,49410
03-Jul-25,54.65,54.89,54.55,54.80,78075
02-Jul-25,54.43,54.47,53.80,54.02,13177
01-Jul-25,54.21,54.33,54.02,54.33,50669
27-Jun-25,53.17,53.34,53.08,53.27,47916
26-Jun-25,52.98,53.37,52.98,53.31,47950
25-Jun-25,52.92,53.01,52.65,52.81,47533
24-Jun-25,53.12,53.69,53.11,53.38,62239
23-Jun-25,52.70,52.98,52.46,52.98,47549
20-Jun-25,53.22,53.27,52.83,53.05,60768
18-Jun-25,53.80,53.88,53.60,53.72,49807
17-Jun-25,53.84,53.84,53.76,53.76,6827
16-Jun-25,53.73,54.34,53.68,54.11,48726
13-Jun-25,53.23,53.23,53.16,53.16,5369
12-Jun-25,53.39,53.62,53.38,53.62,24508
11-Jun-25,53.45,53.70,53.05,53.50,41849
10-Jun-25,53.55,53.64,53.36,53.36,1819
09-Jun-25,52.59,53.20,52.52,53.20,48304
06-Jun-25,53.45,54.00,53.03,54.00,57964
05-Jun-25,53.69,53.77,53.24,53.39,48767
04-Jun-25,53.96,54.20,53.53,53.72,48379
03-Jun-25,53.17,53.73,53.16,53.72,54269
02-Jun-25,53.32,53.32,53.32,53.32,479
30-May-25,53.84,53.84,53.28,53.48,48129
29-May-25,54.19,54.25,53.78,54.06,49182
28-May-25,54.07,54.18,53.94,54.16,77355
27-May-25,54.45,54.62,54.25,54.37,108744
26-May-25,53.90,53.98,53.59,53.79,48915
23-May-25,53.14,53.65,53.11,53.65,48154
22-May-25,53.41,53.95,53.27,53.38,48143
21-May-25,54.18,54.19,53.44,53.55,37010
20-May-25,54.88,54.88,54.12,54.41,12601
19-May-25,53.88,54.49,53.85,54.33,49429
16-May-25,53.46,54.06,53.40,54.06,48566
15-May-25,53.41,53.82,53.40,53.82,48333
14-May-25,53.66,53.75,53.27,53.40,48088
13-May-25,52.89,53.73,52.89,53.60,53492
12-May-25,52.63,52.64,52.63,52.64,7053
09-May-25,52.73,52.99,52.55,52.73,48285
08-May-25,52.39,53.12,52.35,52.63,47466
07-May-25,51.51,51.51,51.19,51.42,40180
06-May-25,51.64,51.69,51.40,51.56,58093
05-May-25,51.86,51.87,51.45,51.58,69001
02-May-25,52.01,52.16,51.92,52.14,13752
30-Apr-25,51.97,52.23,51.73,52.23,46999
29-Apr-25,52.25,52.55,52.14,52.19,47106
28-Apr-25,52.10,52.38,52.01,52.18,47996
25-Apr-25,52.02,52.02,52.00,52.00,6396
24-Apr-25,51.22,52.11,51.17,52.03,51009
23-Apr-25,51.00,51.23,50.90,50.92,45878
22-Apr-25,49.45,50.25,49.40,50.12,57833
17-Apr-25,49.14,49.82,49.07,49.77,44712
16-Apr-25,49.35,49.71,49.16,49.29,44411
15-Apr-25,49.60,49.75,49.43,49.68,44678
14-Apr-25,49.43,49.73,49.18,49.63,44569
11-Apr-25,48.52,48.99,48.33,48.84,38517
10-Apr-25,48.39,48.58,47.65,48.39,43455
09-Apr-25,46.83,49.80,46.81,48.53,29703
08-Apr-25,48.13,48.19,47.03,47.03,50466
07-Apr-25,47.20,48.11,46.73,47.63,52097
04-Apr-25,48.40,48.41,47.82,48.07,44708
03-Apr-25,49.83,49.95,49.33,49.48,51022
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

*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