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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 42.30 43.29 42.30 42.84 0.0M
2021-12-29 42.54 43.25 41.78 42.29 0.0M
2021-12-28 41.92 43.29 41.92 42.54 0.0M
2021-12-27 42.47 42.48 40.95 41.92 0.0M
2021-12-23 41.46 42.37 41.46 42.37 0.0M
2021-12-22 39.43 41.46 39.43 41.46 0.0M
2021-12-21 38.86 39.99 38.42 39.43 0.0M
2021-12-20 38.23 39.06 37.85 38.41 0.0M
2021-12-17 38.96 39.15 37.78 37.96 0.0M
2021-12-16 37.96 39.06 37.96 38.77 0.0M
2021-12-15 37.87 38.32 37.77 37.96 0.0M
2021-12-14 38.20 38.41 37.88 37.91 0.0M
2021-12-13 38.68 38.68 37.91 38.20 0.0M
2021-12-10 37.87 38.69 37.87 37.92 0.0M
2021-12-09 37.86 38.58 37.86 38.04 0.0M
2021-12-08 39.66 40.21 37.39 38.23 0.0M
2021-12-07 40.26 40.63 39.62 39.71 0.0M
2021-12-06 41.23 42.34 39.71 40.26 0.0M
2021-12-03 41.73 41.91 39.72 40.56 0.0M
2021-12-02 42.19 42.19 39.71 40.70 0.0M
2021-12-01 43.02 43.39 41.46 42.00 0.0M
2021-11-30 43.12 43.12 42.86 43.02 0.0M
2021-11-29 42.98 43.12 42.80 42.86 0.0M
2021-11-26 42.76 42.97 41.93 42.90 0.0M
2021-11-25 42.69 42.97 41.93 42.74 0.0M
2021-11-24 42.84 43.11 41.75 42.68 0.0M
2021-11-23 42.95 43.12 42.40 42.84 0.0M
2021-11-22 42.75 43.12 42.66 42.93 0.0M
2021-11-19 42.30 42.91 41.61 42.75 0.0M
2021-11-18 42.93 43.30 41.11 42.20 0.0M
2021-11-17 43.30 43.31 40.30 42.92 0.0M
2021-11-16 42.48 43.77 42.48 43.25 0.0M
2021-11-12 41.39 42.52 41.11 42.48 0.0M
2021-11-11 41.11 41.38 40.28 41.17 0.0M
2021-11-10 39.44 40.67 39.44 40.29 0.0M
2021-11-09 37.82 40.19 37.82 39.44 0.0M
2021-11-08 36.36 38.32 36.36 37.79 0.0M
2021-11-05 35.90 36.50 35.90 36.36 0.0M
2021-11-04 35.75 35.75 35.18 35.74 0.0M
2021-11-03 36.54 36.61 35.17 35.75 0.0M
2021-11-01 39.74 39.74 35.76 36.13 0.0M
2021-10-29 38.22 38.99 38.21 38.60 0.0M
2021-10-28 39.15 39.62 37.79 38.22 0.0M
2021-10-27 39.85 39.85 38.65 39.08 0.0M
2021-10-26 40.00 40.66 39.33 39.86 0.0M
2021-10-25 40.32 41.08 39.72 40.00 0.0M
2021-10-22 41.06 41.09 39.42 40.32 0.0M
2021-10-21 41.31 41.53 41.08 41.21 0.0M
2021-10-20 41.53 41.53 41.21 41.31 0.0M
2021-10-19 42.01 42.30 41.16 41.55 0.0M
2021-10-18 42.06 42.51 41.91 42.00 0.0M
2021-10-15 42.00 42.85 41.91 42.06 0.0M
2021-10-14 42.24 42.33 42.00 42.06 0.0M
2021-10-13 42.13 42.91 42.00 42.24 0.0M
2021-10-11 42.86 43.36 42.05 42.13 0.0M
2021-10-08 42.42 43.37 41.92 42.66 0.0M
2021-10-07 42.50 43.80 42.31 42.51 0.0M
2021-10-06 44.00 44.00 42.08 42.46 0.0M
2021-10-05 44.65 44.65 43.03 44.08 0.0M
2021-10-04 46.50 46.50 44.47 44.65 0.0M
2021-10-01 46.39 47.10 44.61 46.50 0.0M
2021-09-30 50.04 50.35 50.02 50.02 0.0M
2021-09-29 49.89 50.22 49.07 50.04 0.0M
2021-09-28 49.93 50.36 49.50 49.89 0.0M
2021-09-27 49.59 50.03 49.38 49.69 0.0M
2021-09-24 49.47 50.87 49.09 49.54 0.0M
2021-09-23 49.17 49.44 47.91 49.38 0.0M
2021-09-22 49.15 49.21 48.91 49.16 0.0M
2021-09-21 48.54 49.24 48.54 49.09 0.0M
2021-09-20 48.22 49.47 45.42 48.52 0.0M
2021-09-17 48.91 48.91 47.57 48.34 0.0M
2021-09-16 49.12 49.32 48.37 48.91 0.0M
2021-09-15 48.65 49.08 48.65 49.08 0.0M
2021-09-14 48.65 48.69 48.39 48.66 0.0M
2021-09-13 48.52 48.65 48.39 48.59 0.0M
2021-09-10 48.31 48.65 48.01 48.03 0.0M
2021-09-09 48.45 48.45 47.97 48.14 0.0M
2021-09-08 48.78 48.95 48.44 48.45 0.0M
2021-09-06 48.20 49.47 47.93 48.74 0.0M
2021-09-03 48.13 48.13 47.75 47.93 0.0M
2021-09-02 47.54 48.21 47.54 48.13 0.0M
2021-09-01 48.63 48.63 46.52 47.54 0.0M
2021-08-31 48.56 48.99 48.56 48.73 0.0M
2021-08-30 48.57 48.61 48.14 48.55 0.0M
2021-08-27 48.35 48.40 47.81 48.36 0.0M
2021-08-26 48.14 48.39 47.82 48.15 0.0M
2021-08-25 48.14 48.39 48.08 48.08 0.0M
2021-08-24 48.35 48.39 48.10 48.14 0.0M
2021-08-23 47.98 48.36 47.73 48.34 0.0M
2021-08-20 47.96 48.06 46.87 47.98 0.0M
2021-08-19 47.22 48.06 46.46 47.32 0.0M
2021-08-18 47.88 47.89 47.31 47.31 0.0M
2021-08-17 48.37 48.37 47.72 47.89 0.0M
2021-08-16 48.27 48.39 47.33 48.39 0.0M
2021-08-13 46.55 48.39 46.46 48.27 0.0M
2021-08-12 45.88 47.30 45.64 46.56 0.0M
2021-08-11 47.22 47.46 45.63 45.89 0.0M
2021-08-10 48.15 48.39 46.73 47.20 0.0M
2021-08-09 48.58 48.98 48.14 48.15 0.0M
2021-08-06 48.74 49.24 48.48 48.58 0.0M
2021-08-05 49.91 50.23 48.74 48.74 0.0M
2021-08-04 49.41 50.00 48.99 49.91 0.0M
2021-08-03 49.23 49.83 48.90 49.68 0.0M
2021-08-02 51.95 51.95 48.44 49.24 0.0M
2021-07-30 51.17 52.20 51.17 51.85 0.0M
2021-07-29 50.77 51.86 50.73 51.09 0.0M
2021-07-28 50.82 51.00 50.75 50.75 0.0M
2021-07-27 50.20 51.00 50.19 50.83 0.0M
2021-07-26 50.62 51.00 50.07 50.19 0.0M
2021-07-23 50.82 51.00 50.20 50.20 0.0M
2021-07-22 50.44 50.87 50.10 50.82 0.0M
2021-07-21 50.19 50.87 49.96 50.21 0.0M
2021-07-20 49.77 50.19 49.69 50.11 0.0M
2021-07-19 50.19 50.19 49.15 49.79 0.0M
2021-07-16 49.52 50.19 49.52 50.17 0.0M
2021-07-15 48.44 49.67 48.44 49.47 0.0M
2021-07-14 47.61 48.50 47.09 48.43 0.0M
2021-07-13 46.67 47.66 46.67 47.58 0.0M
2021-07-12 46.84 47.51 46.67 46.72 0.0M
2021-07-08 45.95 47.25 45.95 46.59 0.0M
2021-07-07 45.70 46.01 45.70 45.94 0.0M
2021-07-06 44.63 45.21 44.46 45.16 0.0M
2021-07-05 43.86 44.66 43.86 44.65 0.0M
2021-07-02 44.32 44.33 43.83 43.86 0.0M
2021-07-01 43.57 44.53 43.57 43.83 0.0M
2021-06-30 43.40 43.87 43.08 43.40 0.0M
2021-06-29 42.29 43.40 42.29 43.00 0.0M
2021-06-28 42.72 43.48 41.88 43.40 0.0M
2021-06-25 42.70 43.47 41.32 42.72 0.0M
2021-06-24 42.48 42.92 42.48 42.66 0.0M
2021-06-23 43.47 43.47 42.28 42.48 0.0M
2021-06-22 44.03 44.19 43.08 43.16 0.0M
2021-06-21 45.91 46.25 43.24 43.99 0.0M
2021-06-18 46.26 46.26 45.67 45.91 0.0M
2021-06-17 45.47 46.51 45.17 46.11 0.0M
2021-06-16 44.75 45.47 44.67 45.46 0.0M
2021-06-15 42.87 44.91 42.87 44.75 0.0M
2021-06-14 42.18 43.00 41.90 42.87 0.0M
2021-06-11 41.75 42.26 41.64 41.73 0.0M
2021-06-10 41.24 41.88 40.90 41.62 0.0M
2021-06-09 40.28 41.74 40.24 41.24 0.0M
2021-06-08 39.22 40.28 39.21 40.23 0.0M
2021-06-07 38.98 39.28 38.65 39.11 0.0M
2021-06-04 38.17 38.67 38.08 38.65 0.0M
2021-06-02 38.37 38.65 38.02 38.19 0.0M
2021-06-01 38.43 39.05 38.02 38.46 0.0M
2021-05-31 38.57 39.38 37.98 38.43 0.0M
2021-05-28 38.06 38.53 36.83 38.53 0.0M
2021-05-27 38.84 39.40 38.21 38.45 0.0M
2021-05-26 38.62 39.00 38.62 38.97 0.0M
2021-05-25 39.45 39.78 38.41 38.62 0.0M
2021-05-24 40.58 40.58 38.95 39.45 0.0M
2021-05-21 41.22 41.62 40.58 40.58 0.0M
2021-05-20 40.98 41.37 40.87 41.22 0.0M
2021-05-19 41.00 41.11 40.89 40.98 0.0M
2021-05-18 41.37 41.37 40.93 40.97 0.0M
2021-05-17 41.37 41.52 40.97 41.28 0.0M
2021-05-14 42.00 42.00 41.13 41.37 0.0M
2021-05-13 42.78 43.18 41.68 42.00 0.0M
2021-05-12 41.44 43.18 41.29 42.85 0.0M
2021-05-11 43.08 43.08 41.29 41.45 0.0M
2021-05-10 43.73 44.22 42.55 43.09 0.0M
2021-05-07 44.87 45.34 43.35 43.54 0.0M
2021-05-06 47.07 47.39 44.53 44.56 0.0M
2021-05-05 47.26 47.39 46.86 47.04 0.0M
2021-05-04 47.40 47.41 46.50 47.20 0.0M
2021-05-03 48.84 48.84 46.49 47.40 0.0M
2021-04-30 48.64 49.09 48.25 48.39 0.0M
2021-04-29 49.33 49.33 48.63 48.64 0.0M
2021-04-28 49.33 49.33 48.71 49.06 0.0M
2021-04-27 49.31 49.33 49.03 49.33 0.0M
2021-04-26 48.67 49.33 48.67 49.31 0.0M
2021-04-23 48.39 49.17 48.08 48.67 0.0M
2021-04-22 49.13 49.25 48.78 48.78 0.0M
2021-04-20 48.64 49.33 48.63 49.13 0.0M
2021-04-19 49.56 49.95 47.11 48.63 0.0M
2021-04-16 49.81 49.95 49.45 49.56 0.0M
2021-04-15 49.18 49.95 49.18 49.81 0.0M
2021-04-14 49.84 49.95 48.82 49.17 0.0M
2021-04-13 50.37 51.47 49.74 49.84 0.0M
2021-04-12 49.42 50.69 49.42 50.26 0.0M
2021-04-09 47.07 49.48 47.07 49.42 0.0M
2021-04-08 44.02 46.83 44.02 46.81 0.0M
2021-04-07 41.26 44.03 41.25 43.86 0.0M
2021-04-06 44.53 44.53 40.60 41.26 0.0M
2021-04-05 49.25 49.25 44.35 44.96 0.0M
2021-04-01 50.16 50.16 47.71 49.25 0.0M
2021-03-31 50.09 50.84 49.59 50.80 0.0M
2021-03-30 49.27 49.99 49.27 49.84 0.0M
2021-03-29 48.96 49.31 48.94 49.27 0.0M
2021-03-26 49.21 49.30 48.73 48.84 0.0M
2021-03-25 49.27 49.44 48.67 49.25 0.0M
2021-03-24 49.02 49.30 48.96 49.30 0.0M
2021-03-23 48.96 49.00 48.65 48.96 0.0M
2021-03-22 48.59 48.96 48.34 48.96 0.0M
2021-03-19 48.52 48.61 48.39 48.59 0.0M
2021-03-18 48.53 48.78 48.44 48.49 0.0M
2021-03-17 48.52 48.69 48.45 48.46 0.0M
2021-03-16 48.36 48.77 48.36 48.44 0.0M
2021-03-15 48.52 48.95 48.33 48.36 0.0M
2021-03-12 48.54 49.08 48.20 48.46 0.0M
2021-03-11 48.34 48.71 48.02 48.49 0.0M
2021-03-10 48.70 48.71 48.20 48.33 0.0M
2021-03-09 48.58 49.27 48.20 48.20 0.0M
2021-03-08 48.17 48.61 48.02 48.34 0.0M
2021-03-05 48.96 48.96 47.68 48.17 0.0M
2021-03-04 48.90 49.09 48.02 48.33 0.0M
2021-03-03 49.50 49.50 48.02 48.33 0.0M
2021-03-02 50.18 50.18 48.15 48.38 0.0M
2021-03-01 49.99 51.10 49.17 50.18 0.0M
2021-02-26 51.55 51.74 49.99 50.57 0.0M
2021-02-25 50.73 51.43 50.73 51.28 0.0M
2021-02-24 49.95 51.18 49.95 50.73 0.0M
2021-02-23 49.84 51.29 49.84 50.79 0.0M
2021-02-22 50.57 50.57 49.79 50.20 0.0M
2021-02-19 50.93 51.29 49.99 50.56 0.0M
2021-02-18 50.89 50.97 50.47 50.93 0.0M
2021-02-17 50.94 50.94 50.26 50.72 0.0M
2021-02-12 51.05 51.11 50.59 50.97 0.0M
2021-02-11 51.05 51.18 50.27 50.78 0.0M
2021-02-10 50.89 51.19 50.28 50.87 0.0M
2021-02-09 51.28 51.59 50.89 51.16 0.0M
2021-02-08 51.43 51.64 51.19 51.50 0.0M
2021-02-05 51.71 51.80 51.29 51.64 0.0M
2021-02-04 51.74 51.92 51.62 51.62 0.0M
2021-02-03 51.68 51.82 51.08 51.74 0.0M
2021-02-02 52.02 52.21 51.62 51.68 0.0M
2021-02-01 52.42 52.42 50.26 52.02 0.0M
2021-01-29 52.57 53.11 52.31 52.79 0.0M
2021-01-28 52.25 52.57 52.24 52.27 0.0M
2021-01-27 52.11 52.18 51.88 52.18 0.0M
2021-01-26 51.82 52.11 51.69 51.83 0.0M
2021-01-22 51.88 51.88 51.07 51.83 0.0M
2021-01-21 51.72 52.12 51.60 51.88 0.0M
2021-01-20 51.34 51.72 50.97 51.59 0.0M
2021-01-19 50.97 51.35 50.93 51.34 0.0M
2021-01-18 50.97 50.97 50.84 50.97 0.0M
2021-01-15 50.52 50.97 50.37 50.95 0.0M
2021-01-14 50.66 50.92 50.42 50.52 0.0M
2021-01-13 50.57 50.97 50.53 50.66 0.0M
2021-01-12 50.57 50.57 50.36 50.53 0.0M
2021-01-11 50.31 50.94 50.30 50.60 0.0M
2021-01-08 49.70 50.33 49.70 50.31 0.0M
2021-01-07 49.76 50.20 49.70 49.70 0.0M
2021-01-06 50.30 50.30 49.75 49.76 0.0M
2021-01-05 50.96 50.96 49.78 49.79 0.0M
2021-01-04 50.92 50.92 48.54 50.30 0.0M