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
16/06/2026	-0,26%	-0,17	65,79	66,60	65,79	66,60	198	3
15/06/2026	0,18%	0,12	65,96	67,29	65,96	67,29	44K	5
12/06/2026	0,11%	0,07	65,84	65,99	65,84	65,99	131	2
11/06/2026	1,72%	1,11	65,77	64,59	64,59	65,77	4K	3
10/06/2026	-0,86%	-0,56	64,66	64,67	64,66	64,67	5K	3
09/06/2026	0,82%	0,53	65,22	65,02	65,02	65,22	31K	3
08/06/2026	-0,57%	-0,37	64,69	65,06	64,69	65,06	296K	4
05/06/2026	-0,66%	-0,43	65,06	64,74	64,74	65,49	38K	7
03/06/2026	-2,72%	-1,83	65,49	66,81	65,49	66,81	97K	6
02/06/2026	1,62%	1,07	67,32	66,25	66,25	67,45	4K	7
01/06/2026	-1,12%	-0,75	66,25	67,12	66,25	67,12	928	3
29/05/2026	-0,71%	-0,48	67,00	65,87	65,87	67,00	61K	4
28/05/2026	-0,28%	-0,19	67,48	68,29	67,48	68,29	34K	5
27/05/2026	-0,12%	-0,08	67,67	68,84	67,67	68,84	881	5
26/05/2026	-0,81%	-0,55	67,75	69,02	67,40	69,02	84K	4
25/05/2026	1,20%	0,81	68,30	68,17	67,86	68,30	26K	6
22/05/2026	-0,74%	-0,50	67,49	66,74	66,74	67,49	1K	4
21/05/2026	0,15%	0,10	67,99	67,89	67,89	67,99	13K	3
20/05/2026	2,51%	1,66	67,89	68,12	67,57	68,12	35K	4
19/05/2026	10,38%	6,23	66,23	66,27	66,23	66,57	16K	5
18/05/2026	-11,40%	-7,72	60,00	67,82	60,00	67,82	667	3
15/05/2026	-1,02%	-0,70	67,72	67,51	67,50	67,72	30K	7
14/05/2026	0,69%	0,47	68,42	68,49	68,42	68,49	9K	4
13/05/2026	-1,66%	-1,15	67,95	68,99	67,95	69,26	888	5
12/05/2026	-0,76%	-0,53	69,10	69,10	69,10	69,10	1K	2
11/05/2026	-1,58%	-1,12	69,63	70,75	69,63	70,75	83K	7
08/05/2026	0,70%	0,49	70,75	71,94	70,75	71,94	6K	6
07/05/2026	-2,55%	-1,84	70,26	71,04	70,26	71,04	1K	3
06/05/2026	1,26%	0,90	72,10	71,20	71,20	72,10	788	5
05/05/2026	0,85%	0,60	71,20	70,89	70,89	71,33	4K	6
04/05/2026	-1,07%	-0,76	70,60	71,23	70,60	71,23	4K	4
30/04/2026	1,51%	1,06	71,36	70,30	70,30	71,36	2K	4
29/04/2026	-2,78%	-2,01	70,30	71,19	70,30	71,25	36K	7
28/04/2026	-0,84%	-0,61	72,31	71,79	71,79	72,31	2K	3
27/04/2026	-0,72%	-0,53	72,92	73,21	72,92	73,21	1M	3
24/04/2026	-0,03%	-0,02	73,45	73,47	73,20	73,47	8K	7
23/04/2026	-1,25%	-0,93	73,47	75,15	73,47	75,15	11K	6
22/04/2026	-2,49%	-1,90	74,40	74,56	74,40	76,22	71K	8
20/04/2026	0,47%	0,36	76,30	75,94	75,94	76,30	11K	8
17/04/2026	0,08%	0,06	75,94	75,88	75,88	75,94	8K	6
16/04/2026	-0,78%	-0,60	75,88	76,01	75,88	76,01	57K	4
15/04/2026	-0,12%	-0,09	76,48	75,64	75,64	76,61	14K	6
14/04/2026	0,92%	0,70	76,57	76,57	76,57	76,57	29K	2
13/04/2026	0,22%	0,17	75,87	76,39	75,33	76,39	3M	8
10/04/2026	0,87%	0,65	75,70	76,10	75,66	76,39	1M	9
09/04/2026	1,38%	1,02	75,05	75,05	75,05	75,05	14K	3
08/04/2026	3,09%	2,22	74,03	74,03	74,03	74,03	7K	2
07/04/2026	0,08%	0,06	71,81	71,26	71,01	71,81	40K	254
06/04/2026	-0,13%	-0,09	71,75	71,85	71,62	72,04	35K	84
02/04/2026	-0,15%	-0,11	71,84	71,85	71,35	72,15	5K	7
01/04/2026	0,60%	0,43	71,95	72,11	71,70	72,51	91K	432
31/03/2026	3,58%	2,47	71,52	70,22	69,74	71,52	64K	434
30/03/2026	0,51%	0,35	69,05	69,45	68,71	69,50	62K	250
27/03/2026	-0,98%	-0,68	68,70	68,78	68,70	69,20	10K	7
26/03/2026	-1,94%	-1,37	69,38	70,38	69,38	70,38	15K	6
25/03/2026	1,84%	1,28	70,75	70,45	70,43	71,13	43K	431
24/03/2026	0,03%	0,02	69,47	69,45	68,57	69,47	43K	4
23/03/2026	3,69%	2,47	69,45	69,39	69,39	69,45	39K	3
20/03/2026	-2,30%	-1,58	66,98	67,85	66,48	67,85	78K	412
19/03/2026	0,37%	0,25	68,56	67,79	67,79	68,80	64K	74
18/03/2026	-0,76%	-0,52	68,31	68,62	68,31	68,94	411	5
17/03/2026	0,15%	0,10	68,83	69,22	68,83	69,58	13K	32
16/03/2026	1,18%	0,80	68,73	68,93	68,50	69,24	73K	417
13/03/2026	-0,98%	-0,67	67,93	69,25	67,73	69,30	659K	430
12/03/2026	-2,90%	-2,05	68,60	69,00	68,59	69,00	39K	4
11/03/2026	-0,45%	-0,32	70,65	70,97	70,65	70,97	110K	4
10/03/2026	1,68%	1,17	70,97	70,56	69,79	71,83	67K	430
09/03/2026	0,75%	0,52	69,80	69,28	68,34	70,16	952K	169
06/03/2026	-1,35%	-0,95	69,28	70,23	69,28	70,23	10K	8
05/03/2026	-2,93%	-2,12	70,23	71,99	70,23	72,00	30K	102
04/03/2026	1,42%	1,01	72,35	72,44	71,43	72,61	161K	434
03/03/2026	-3,63%	-2,69	71,34	73,15	70,15	73,15	253K	12
02/03/2026	-0,30%	-0,22	74,03	73,41	73,41	74,25	85K	4
27/02/2026	-1,20%	-0,90	74,25	74,47	74,00	74,83	213K	437
26/02/2026	-0,13%	-0,10	75,15	74,95	74,17	75,15	198K	458
25/02/2026	-0,19%	-0,14	75,25	75,41	74,80	75,61	79K	439
24/02/2026	1,26%	0,94	75,39	75,79	74,60	75,79	86K	382
23/02/2026	-1,16%	-0,87	74,45	74,75	74,36	74,90	28K	58
20/02/2026	1,21%	0,90	75,32	74,96	73,64	75,34	284K	442
19/02/2026	1,24%	0,91	74,42	74,25	73,50	74,42	26K	25
18/02/2026	-0,53%	-0,39	73,51	73,84	73,20	73,87	20K	54
13/02/2026	-0,77%	-0,57	73,90	73,41	72,80	73,90	42K	437
12/02/2026	-0,94%	-0,71	74,47	75,00	74,10	75,28	122K	391
11/02/2026	2,01%	1,48	75,18	74,45	74,37	75,36	403K	437
10/02/2026	-0,15%	-0,11	73,70	74,51	73,33	74,51	102K	434
09/02/2026	1,82%	1,32	73,81	72,68	71,77	73,81	78K	436
06/02/2026	0,54%	0,39	72,49	71,90	71,72	72,49	40K	415
05/02/2026	0,54%	0,39	72,10	72,19	71,69	72,62	227K	433
04/02/2026	-2,34%	-1,72	71,71	73,97	71,16	73,97	39K	229
03/02/2026	1,76%	1,27	73,43	72,95	72,94	73,89	197K	435
02/02/2026	1,02%	0,73	72,16	72,10	71,59	72,19	68K	422
30/01/2026	-1,18%	-0,85	71,43	72,13	70,90	72,33	500K	334
29/01/2026	-0,96%	-0,70	72,28	74,79	72,00	74,79	187K	19
28/01/2026	1,26%	0,91	72,98	72,35	72,32	73,15	20K	81
27/01/2026	1,72%	1,22	72,07	71,68	71,67	72,55	125K	410
26/01/2026	-0,13%	-0,09	70,85	70,59	70,50	71,06	299K	128
23/01/2026	1,53%	1,07	70,94	70,57	70,03	70,94	1M	14
22/01/2026	2,27%	1,55	69,87	68,79	68,59	70,60	170K	444
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	-	-	62,79	62,88	62,79	62,88	502	5

Date,Open,High,Low,Close,Volume
16-Jun-26,66.60,66.60,65.79,65.79,198
15-Jun-26,67.29,67.29,65.96,65.96,44024
12-Jun-26,65.99,65.99,65.84,65.84,131
11-Jun-26,64.59,65.77,64.59,65.77,3550
10-Jun-26,64.67,64.67,64.66,64.66,4655
09-Jun-26,65.02,65.22,65.02,65.22,30522
08-Jun-26,65.06,65.06,64.69,64.69,296022
05-Jun-26,64.74,65.49,64.74,65.06,37578
03-Jun-26,66.81,66.81,65.49,65.49,96927
02-Jun-26,66.25,67.45,66.25,67.32,4267
01-Jun-26,67.12,67.12,66.25,66.25,928
29-May-26,65.87,67.00,65.87,67.00,61369
28-May-26,68.29,68.29,67.48,67.48,34192
27-May-26,68.84,68.84,67.67,67.67,881
26-May-26,69.02,69.02,67.40,67.75,84212
25-May-26,68.17,68.30,67.86,68.30,25655
22-May-26,66.74,67.49,66.74,67.49,1010
21-May-26,67.89,67.99,67.89,67.99,12782
20-May-26,68.12,68.12,67.57,67.89,35134
19-May-26,66.27,66.57,66.23,66.23,16164
18-May-26,67.82,67.82,60.00,60.00,667
15-May-26,67.51,67.72,67.50,67.72,30472
14-May-26,68.49,68.49,68.42,68.42,9100
13-May-26,68.99,69.26,67.95,67.95,888
12-May-26,69.10,69.10,69.10,69.10,1382
11-May-26,70.75,70.75,69.63,69.63,82658
08-May-26,71.94,71.94,70.75,70.75,5737
07-May-26,71.04,71.04,70.26,70.26,1405
06-May-26,71.20,72.10,71.20,72.10,788
05-May-26,70.89,71.33,70.89,71.20,3845
04-May-26,71.23,71.23,70.60,70.60,4099
30-Apr-26,70.30,71.36,70.30,71.36,1627
29-Apr-26,71.19,71.25,70.30,70.30,36060
28-Apr-26,71.79,72.31,71.79,72.31,2234
27-Apr-26,73.21,73.21,72.92,72.92,1308039
24-Apr-26,73.47,73.47,73.20,73.45,7910
23-Apr-26,75.15,75.15,73.47,73.47,11172
22-Apr-26,74.56,76.22,74.40,74.40,71291
20-Apr-26,75.94,76.30,75.94,76.30,10885
17-Apr-26,75.88,75.94,75.88,75.94,8429
16-Apr-26,76.01,76.01,75.88,75.88,57290
15-Apr-26,75.64,76.61,75.64,76.48,14228
14-Apr-26,76.57,76.57,76.57,76.57,28560
13-Apr-26,76.39,76.39,75.33,75.87,2555126
10-Apr-26,76.10,76.39,75.66,75.70,1384935
09-Apr-26,75.05,75.05,75.05,75.05,14409
08-Apr-26,74.03,74.03,74.03,74.03,7403
07-Apr-26,71.26,71.81,71.01,71.81,40020
06-Apr-26,71.85,72.04,71.62,71.75,34682
02-Apr-26,71.85,72.15,71.35,71.84,5384
01-Apr-26,72.11,72.51,71.70,71.95,90813
31-Mar-26,70.22,71.52,69.74,71.52,64084
30-Mar-26,69.45,69.50,68.71,69.05,62244
27-Mar-26,68.78,69.20,68.70,68.70,9619
26-Mar-26,70.38,70.38,69.38,69.38,15001
25-Mar-26,70.45,71.13,70.43,70.75,43425
24-Mar-26,69.45,69.47,68.57,69.47,43417
23-Mar-26,69.39,69.45,69.39,69.45,38544
20-Mar-26,67.85,67.85,66.48,66.98,77712
19-Mar-26,67.79,68.80,67.79,68.56,63775
18-Mar-26,68.62,68.94,68.31,68.31,411
17-Mar-26,69.22,69.58,68.83,68.83,13242
16-Mar-26,68.93,69.24,68.50,68.73,73472
13-Mar-26,69.25,69.30,67.73,67.93,658868
12-Mar-26,69.00,69.00,68.59,68.60,38504
11-Mar-26,70.97,70.97,70.65,70.65,109790
10-Mar-26,70.56,71.83,69.79,70.97,67407
09-Mar-26,69.28,70.16,68.34,69.80,951601
06-Mar-26,70.23,70.23,69.28,69.28,9508
05-Mar-26,71.99,72.00,70.23,70.23,30134
04-Mar-26,72.44,72.61,71.43,72.35,160997
03-Mar-26,73.15,73.15,70.15,71.34,252589
02-Mar-26,73.41,74.25,73.41,74.03,85177
27-Feb-26,74.47,74.83,74.00,74.25,213265
26-Feb-26,74.95,75.15,74.17,75.15,197743
25-Feb-26,75.41,75.61,74.80,75.25,78820
24-Feb-26,75.79,75.79,74.60,75.39,85902
23-Feb-26,74.75,74.90,74.36,74.45,27586
20-Feb-26,74.96,75.34,73.64,75.32,283582
19-Feb-26,74.25,74.42,73.50,74.42,25509
18-Feb-26,73.84,73.87,73.20,73.51,20458
13-Feb-26,73.41,73.90,72.80,73.90,42224
12-Feb-26,75.00,75.28,74.10,74.47,122065
11-Feb-26,74.45,75.36,74.37,75.18,403453
10-Feb-26,74.51,74.51,73.33,73.70,101801
09-Feb-26,72.68,73.81,71.77,73.81,77535
06-Feb-26,71.90,72.49,71.72,72.49,39761
05-Feb-26,72.19,72.62,71.69,72.10,226603
04-Feb-26,73.97,73.97,71.16,71.71,39434
03-Feb-26,72.95,73.89,72.94,73.43,197407
02-Feb-26,72.10,72.19,71.59,72.16,68288
30-Jan-26,72.13,72.33,70.90,71.43,499853
29-Jan-26,74.79,74.79,72.00,72.28,187393
28-Jan-26,72.35,73.15,72.32,72.98,19663
27-Jan-26,71.68,72.55,71.67,72.07,125277
26-Jan-26,70.59,71.06,70.50,70.85,298598
23-Jan-26,70.57,70.94,70.03,70.94,1276264
22-Jan-26,68.79,70.60,68.59,69.87,169797
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

*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