FII SP DOWNT

SPTW11
🏛️ brazil →
35.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 35.13 35.13 35.13 35.13 0.0K
10:05 35.13 35.13 35.13 35.13 0.0K
10:10 35.14 35.14 35.14 35.14 0.0K
10:15 35.13 35.13 35.13 35.13 0.0K
10:20 35.13 35.13 35.13 35.13 0.0K
10:40 35.14 35.14 35.14 35.14 0.0K
10:55 35.14 35.14 35.14 35.14 0.0K
11:00 35.04 35.13 35.04 35.13 0.0K
11:25 35.14 35.14 35.14 35.14 0.0K
11:30 35.15 35.15 35.15 35.15 0.0K
11:35 35.15 35.15 35.15 35.15 0.0K
11:55 35.15 35.15 35.15 35.15 0.0K
12:15 35.06 35.06 35.06 35.06 0.1K
12:25 35.15 35.15 35.15 35.15 0.0K
12:35 35.19 35.19 35.04 35.04 0.0K
12:40 35.04 35.04 35.04 35.04 0.0K
12:50 35.04 35.09 35.04 35.09 0.1K
13:10 35.00 35.00 35.00 35.00 0.0K
13:25 35.13 35.13 35.13 35.13 0.0K
13:30 35.13 35.13 35.13 35.13 0.0K
13:35 35.18 35.18 35.18 35.18 0.0K
13:50 35.17 35.17 35.17 35.17 0.0K
13:55 35.15 35.19 35.15 35.19 0.0K
14:10 35.14 35.14 35.14 35.14 0.0K
14:20 35.17 35.17 35.17 35.17 0.0K
14:40 35.18 35.18 35.17 35.17 0.0K
14:45 35.16 35.16 35.16 35.16 0.0K
14:50 35.18 35.19 35.18 35.19 0.0K
14:55 35.14 35.14 35.14 35.14 0.0K
15:00 35.18 35.18 35.18 35.18 0.0K
15:20 35.19 35.19 35.18 35.18 0.0K
15:40 35.14 35.14 35.14 35.14 0.0K
15:45 35.13 35.13 35.13 35.13 0.0K
16:05 35.14 35.14 35.14 35.14 0.0K
16:15 35.14 35.14 35.14 35.14 0.0K
16:20 35.14 35.14 35.14 35.14 0.0K
16:35 35.07 35.07 35.07 35.07 0.0K
16:50 35.14 35.14 35.01 35.01 0.0K
16:55 35.15 35.15 35.15 35.15 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 35.13 35.19 35.00 35.15 0.0M
2025-09-25 34.80 35.19 34.80 35.14 0.0M
2025-09-24 34.72 35.05 34.55 35.00 0.0M
2025-09-23 34.84 34.97 34.57 34.82 0.0M
2025-09-22 35.00 35.00 34.63 34.84 0.0M
2025-09-19 35.00 35.00 34.85 35.00 0.0M
2025-09-18 34.80 35.00 34.77 34.99 0.0M
2025-09-17 34.79 34.80 34.45 34.80 0.0M
2025-09-16 34.34 34.76 34.04 34.70 0.0M
2025-09-15 34.50 34.79 33.85 34.34 0.0M
2025-09-12 33.99 34.59 33.80 34.30 0.0M
2025-09-11 33.31 34.00 33.31 33.99 0.0M
2025-09-10 32.93 33.63 32.93 33.31 0.0M
2025-09-09 33.80 33.80 33.20 33.39 0.0M
2025-09-08 33.30 33.70 33.00 33.69 0.0M
2025-09-05 32.80 33.35 32.80 32.94 0.0M
2025-09-04 33.49 33.50 32.70 33.09 0.0M
2025-09-03 33.60 33.78 32.95 32.95 0.0M
2025-09-02 33.80 33.80 33.26 33.26 0.0M
2025-09-01 33.51 33.79 33.50 33.70 0.0M
2025-08-29 33.68 34.13 33.63 33.93 0.0M
2025-08-28 33.49 33.67 33.25 33.67 0.0M
2025-08-27 33.39 33.39 33.24 33.25 0.0M
2025-08-26 33.12 33.40 33.12 33.27 0.0M
2025-08-25 33.43 33.49 33.12 33.12 0.0M
2025-08-22 33.99 33.99 33.50 33.50 0.0M
2025-08-21 34.00 34.00 33.71 33.74 0.0M
2025-08-20 33.99 34.00 33.79 34.00 0.0M
2025-08-19 34.10 34.11 33.76 33.84 0.0M
2025-08-18 34.07 34.10 33.63 33.98 0.0M
2025-08-15 33.52 34.84 33.52 34.07 0.0M
2025-08-14 33.80 34.40 33.67 34.01 0.0M
2025-08-13 34.00 34.99 33.74 34.40 0.0M
2025-08-12 34.79 34.88 33.60 33.60 0.0M
2025-08-11 33.71 34.77 33.63 33.77 0.0M
2025-08-08 34.00 34.00 33.65 33.71 0.0M
2025-08-07 33.10 33.99 33.10 33.77 0.0M
2025-08-06 33.82 34.00 33.48 33.60 0.0M
2025-08-05 33.40 33.64 33.10 33.20 0.0M
2025-08-04 32.71 33.38 32.71 33.06 0.0M
2025-08-01 34.55 34.55 33.38 33.38 0.0M
2025-07-31 34.98 35.15 34.50 34.62 0.0M
2025-07-30 34.50 34.83 34.50 34.61 0.0M
2025-07-29 34.80 35.02 34.50 34.67 0.0M
2025-07-28 35.15 35.66 34.80 34.80 0.0M
2025-07-25 34.88 35.18 34.80 34.80 0.0M
2025-07-24 35.05 35.28 35.00 35.21 0.0M
2025-07-23 35.66 35.66 35.04 35.04 0.0M
2025-07-22 35.49 35.70 35.02 35.02 0.0M
2025-07-21 35.50 35.51 34.85 34.90 0.0M
2025-07-18 35.03 35.84 35.03 35.51 0.0M
2025-07-17 36.45 36.45 35.03 35.03 0.0M
2025-07-16 35.57 36.50 35.57 35.73 0.0M
2025-07-15 36.49 36.50 35.56 35.56 0.0M
2025-07-14 35.34 36.50 35.00 36.49 0.0M
2025-07-11 34.85 35.69 34.85 35.34 0.0M
2025-07-10 35.85 35.90 35.00 35.48 0.0M
2025-07-09 35.90 36.09 35.77 35.90 0.0M
2025-07-08 35.80 36.17 35.80 35.90 0.0M
2025-07-07 35.81 36.49 35.78 36.12 0.0M
2025-07-04 36.30 36.49 35.78 36.18 0.0M
2025-07-03 36.28 36.28 35.71 35.94 0.0M
2025-07-02 35.41 36.50 35.41 35.92 0.0M
2025-07-01 36.06 37.50 35.38 35.63 0.0M
2025-06-30 34.96 35.63 34.96 35.25 0.0M
2025-06-27 34.93 35.65 34.93 35.63 0.0M
2025-06-26 34.76 35.55 34.76 35.55 0.0M
2025-06-25 35.84 35.86 35.15 35.15 0.0M
2025-06-24 35.79 35.99 35.79 35.79 0.0M
2025-06-23 36.50 36.87 36.25 36.49 0.0M
2025-06-20 35.88 36.49 35.85 36.42 0.0M
2025-06-18 36.00 36.30 35.80 36.12 0.0M
2025-06-17 35.74 36.29 35.33 35.99 0.0M
2025-06-16 34.66 35.50 34.66 35.38 0.0M
2025-06-13 34.40 35.98 34.40 35.02 0.0M
2025-06-12 34.94 34.94 34.14 34.17 0.0M
2025-06-11 34.97 35.01 34.60 34.66 0.0M
2025-06-10 34.86 34.86 34.45 34.62 0.0M
2025-06-09 35.00 35.00 34.48 34.51 0.0M
2025-06-06 34.52 34.98 34.21 34.94 0.0M
2025-06-05 34.71 34.93 34.16 34.16 0.0M
2025-06-04 34.70 34.84 34.25 34.60 0.0M
2025-06-03 35.37 35.99 34.60 34.70 0.0M
2025-06-02 35.80 35.81 34.50 35.01 0.0M
2025-05-30 34.49 35.53 34.49 35.37 0.0M
2025-05-29 35.23 35.51 34.59 34.59 0.0M
2025-05-28 35.53 35.53 35.37 35.51 0.0M
2025-05-27 35.53 35.53 35.28 35.39 0.0M
2025-05-26 35.53 35.53 35.19 35.48 0.0M
2025-05-23 35.77 35.95 35.50 35.75 0.0M
2025-05-22 35.61 35.95 35.41 35.41 0.0M
2025-05-21 35.95 35.95 35.48 35.62 0.0M
2025-05-20 35.95 35.95 35.70 35.74 0.0M
2025-05-19 35.13 36.50 35.13 35.85 0.0M
2025-05-16 35.20 35.99 34.89 35.85 0.0M
2025-05-15 34.50 34.93 34.41 34.88 0.0M
2025-05-14 34.49 34.50 34.15 34.37 0.0M
2025-05-13 34.10 34.16 34.08 34.15 0.0M
2025-05-12 34.00 34.50 34.00 34.10 0.0M
2025-05-09 34.12 34.48 34.12 34.48 0.0M
2025-05-08 34.38 34.48 34.07 34.11 0.0M
2025-05-07 33.82 34.21 33.82 34.14 0.0M
2025-05-06 34.33 34.57 33.67 33.82 0.0M
2025-05-05 34.43 34.43 33.94 34.00 0.0M
2025-05-02 34.28 34.40 33.91 34.10 0.0M
2025-04-30 33.99 34.38 33.99 34.28 0.0M
2025-04-29 33.99 34.08 33.96 34.08 0.0M
2025-04-28 33.91 34.08 33.65 33.98 0.0M
2025-04-25 33.92 33.92 33.43 33.64 0.0M
2025-04-24 33.70 33.99 33.59 33.99 0.0M
2025-04-23 33.80 34.26 33.80 33.84 0.0M
2025-04-22 33.77 34.34 33.70 33.80 0.0M
2025-04-17 34.35 34.48 34.05 34.11 0.0M
2025-04-16 34.24 34.38 33.91 33.98 0.0M
2025-04-15 33.40 34.10 33.40 33.90 0.0M
2025-04-14 33.97 34.48 33.85 33.92 0.0M
2025-04-11 33.84 34.50 33.55 33.97 0.0M
2025-04-10 33.97 33.99 33.49 33.51 0.0M
2025-04-09 33.90 33.99 33.62 33.80 0.0M
2025-04-08 33.83 33.90 33.60 33.90 0.0M
2025-04-07 34.00 34.00 33.49 33.84 0.0M
2025-04-04 33.92 33.99 33.58 33.70 0.0M
2025-04-03 33.83 34.00 33.51 33.58 0.0M
2025-04-02 33.35 33.98 33.10 33.49 0.0M
2025-04-01 34.56 36.30 32.54 32.98 0.0M
2025-03-31 33.78 33.89 33.74 33.80 0.0M
2025-03-28 33.98 33.98 33.73 33.78 0.0M
2025-03-27 34.27 34.27 32.60 33.39 0.0M
2025-03-26 33.78 34.27 33.78 34.24 0.0M
2025-03-25 34.26 34.27 34.09 34.27 0.0M
2025-03-24 34.60 34.69 34.10 34.48 0.0M
2025-03-21 34.63 34.69 34.60 34.69 0.0M
2025-03-20 34.50 34.63 34.36 34.63 0.0M
2025-03-19 34.59 34.65 34.26 34.63 0.0M
2025-03-18 34.85 34.86 34.24 34.24 0.0M
2025-03-17 34.47 34.84 33.99 34.55 0.0M
2025-03-14 33.92 35.00 33.92 34.12 0.0M
2025-03-13 33.69 34.10 33.69 33.91 0.0M
2025-03-12 33.00 34.03 32.94 33.69 0.0M
2025-03-11 32.93 33.08 32.93 33.06 0.0M
2025-03-10 32.97 33.08 32.80 32.93 0.0M
2025-03-07 32.97 32.97 32.68 32.97 0.0M
2025-03-06 32.85 32.99 32.54 32.97 0.0M
2025-03-05 32.70 33.08 32.52 32.52 0.0M
2025-02-28 32.82 32.83 32.46 32.72 0.0M
2025-02-27 32.77 32.87 32.42 32.55 0.0M
2025-02-26 32.39 32.79 32.11 32.44 0.0M
2025-02-25 32.82 33.23 32.80 33.03 0.0M
2025-02-24 33.30 33.30 32.82 32.82 0.0M
2025-02-21 33.26 33.34 33.08 33.25 0.0M
2025-02-20 33.26 33.26 33.10 33.21 0.0M
2025-02-19 33.41 33.41 33.07 33.07 0.0M
2025-02-18 32.98 33.14 32.86 33.07 0.0M
2025-02-17 32.58 33.00 32.58 32.90 0.0M
2025-02-14 33.00 33.00 32.11 32.60 0.0M
2025-02-13 32.11 33.02 32.11 32.56 0.0M
2025-02-12 32.27 33.00 32.27 32.31 0.0M
2025-02-11 33.06 33.06 32.64 32.92 0.0M
2025-02-10 32.90 33.05 32.71 32.91 0.0M
2025-02-07 32.99 33.29 32.68 32.94 0.0M
2025-02-06 32.93 33.36 32.60 32.99 0.0M
2025-02-05 32.40 32.79 32.03 32.60 0.0M
2025-02-04 32.79 32.79 32.55 32.56 0.0M
2025-02-03 33.39 33.39 32.51 32.79 0.0M
2025-01-31 33.08 33.08 32.59 32.95 0.0M
2025-01-30 32.59 33.15 32.45 32.96 0.0M
2025-01-29 32.59 32.91 32.44 32.49 0.0M
2025-01-28 32.59 32.59 32.44 32.55 0.0M
2025-01-27 32.91 32.96 32.47 32.59 0.0M
2025-01-24 32.85 33.15 32.85 33.00 0.0M
2025-01-23 33.44 33.45 32.97 33.15 0.0M
2025-01-22 33.45 33.78 33.00 33.10 0.0M
2025-01-21 33.15 33.84 33.15 33.47 0.0M
2025-01-20 33.27 34.29 33.03 33.30 0.0M
2025-01-17 33.45 34.40 33.40 33.67 0.0M
2025-01-16 33.81 33.91 33.08 33.47 0.0M
2025-01-15 33.48 33.88 33.08 33.47 0.0M
2025-01-14 33.48 34.33 32.99 33.14 0.0M
2025-01-13 32.85 33.58 32.85 33.48 0.0M
2025-01-10 33.40 33.74 32.85 33.31 0.0M
2025-01-09 33.57 34.55 33.00 33.06 0.0M
2025-01-08 34.24 34.25 33.54 34.25 0.0M
2025-01-07 33.21 34.36 33.19 34.24 0.0M
2025-01-06 34.00 34.40 34.00 34.02 0.0M
2025-01-03 33.54 33.99 33.20 33.89 0.0M
2025-01-02 33.18 35.14 31.51 33.20 0.0M