FII SP DOWNT

SPTW11
🏛️ brazil →
35.55
Last Update: 2025-09-29
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
2024-12-30 32.16 33.04 32.16 32.40 0.0M
2024-12-27 31.30 32.54 31.08 32.16 0.0M
2024-12-26 30.59 31.81 30.59 30.98 0.0M
2024-12-23 30.54 31.50 30.28 30.59 0.0M
2024-12-20 30.04 31.08 29.49 30.23 0.0M
2024-12-19 30.62 31.56 29.49 29.74 0.0M
2024-12-18 30.99 31.54 30.29 30.31 0.0M
2024-12-17 31.55 31.56 30.11 30.67 0.0M
2024-12-16 31.12 31.57 30.10 31.24 0.0M
2024-12-13 30.21 32.04 30.18 31.15 0.0M
2024-12-12 30.71 31.21 29.67 30.21 0.0M
2024-12-11 31.55 31.55 29.49 30.41 0.0M
2024-12-10 30.92 32.12 28.11 31.41 0.0M
2024-12-09 31.05 31.73 29.53 30.87 0.0M
2024-12-06 31.48 31.51 30.49 30.94 0.0M
2024-12-05 31.03 32.96 31.03 31.48 0.0M
2024-12-04 34.00 34.06 31.42 31.67 0.0M
2024-12-03 32.65 34.49 32.65 33.65 0.0M
2024-12-02 35.53 35.53 33.24 33.32 0.0M
2024-11-29 35.78 35.78 34.11 34.76 0.0M
2024-11-28 34.52 35.90 34.52 35.42 0.0M
2024-11-27 34.36 35.65 33.44 35.24 0.0M
2024-11-26 35.86 35.86 32.75 34.02 0.0M
2024-11-25 33.72 37.03 33.53 35.86 0.0M
2024-11-22 30.73 33.72 30.73 33.65 0.0M
2024-11-21 29.44 31.43 29.44 31.37 0.0M
2024-11-19 29.23 31.53 29.15 29.44 0.0M
2024-11-18 29.52 29.52 29.11 29.23 0.0M
2024-11-14 30.04 30.04 28.75 29.14 0.0M
2024-11-13 30.79 30.79 29.86 30.04 0.0M
2024-11-12 30.62 30.79 30.43 30.54 0.0M
2024-11-11 31.00 31.40 30.60 30.62 0.0M
2024-11-08 31.58 31.72 31.01 31.27 0.0M
2024-11-07 32.49 32.49 31.20 31.26 0.0M
2024-11-06 32.17 32.63 31.85 32.17 0.0M
2024-11-05 32.00 33.11 31.97 32.17 0.0M
2024-11-04 33.72 33.72 31.99 32.65 0.0M
2024-11-01 34.49 36.05 31.80 33.63 0.0M
2024-10-31 34.99 35.12 34.81 34.82 0.0M
2024-10-30 35.27 35.27 34.99 34.99 0.0M
2024-10-29 35.19 35.66 35.02 35.27 0.0M
2024-10-28 35.38 35.65 35.00 35.57 0.0M
2024-10-25 35.18 35.63 35.00 35.60 0.0M
2024-10-24 35.33 35.47 34.72 35.03 0.0M
2024-10-23 35.35 35.67 34.99 35.00 0.0M
2024-10-22 35.83 36.33 34.99 34.99 0.0M
2024-10-21 36.36 36.36 35.57 35.84 0.0M
2024-10-18 35.38 36.15 35.38 36.15 0.0M
2024-10-17 35.19 36.19 35.19 35.66 0.0M
2024-10-16 35.47 35.77 34.99 35.30 0.0M
2024-10-15 35.26 35.70 35.09 35.47 0.0M
2024-10-14 35.59 35.78 35.47 35.71 0.0M
2024-10-11 35.25 35.90 35.25 35.59 0.0M
2024-10-10 35.44 35.92 35.38 35.54 0.0M
2024-10-09 35.71 35.90 35.44 35.51 0.0M
2024-10-08 36.16 36.24 35.73 35.76 0.0M
2024-10-07 36.16 36.35 36.00 36.16 0.0M
2024-10-04 36.00 36.45 35.95 36.03 0.0M
2024-10-03 36.14 36.92 35.95 36.04 0.0M
2024-10-02 37.00 37.08 36.15 36.64 0.0M
2024-10-01 37.38 37.38 35.76 36.29 0.0M
2024-09-30 36.56 37.40 36.17 37.40 0.0M
2024-09-27 36.46 37.10 36.25 36.54 0.0M
2024-09-26 36.91 36.91 35.31 36.45 0.0M
2024-09-25 37.70 37.75 35.17 36.92 0.0M
2024-09-24 37.91 38.16 37.61 37.75 0.0M
2024-09-23 37.97 38.04 37.69 37.91 0.0M
2024-09-20 37.93 38.16 37.83 38.04 0.0M
2024-09-19 37.97 38.16 37.97 38.11 0.0M
2024-09-18 38.12 38.16 38.07 38.15 0.0M
2024-09-17 38.24 38.24 38.12 38.16 0.0M
2024-09-16 38.07 38.39 38.07 38.24 0.0M
2024-09-13 38.20 38.83 38.16 38.74 0.0M
2024-09-12 38.31 38.32 37.98 38.20 0.0M
2024-09-11 38.16 38.32 38.08 38.17 0.0M
2024-09-10 38.51 38.51 38.21 38.36 0.0M
2024-09-09 38.51 38.53 38.16 38.23 0.0M
2024-09-06 38.28 38.51 38.12 38.28 0.0M
2024-09-05 38.12 38.63 38.12 38.28 0.0M
2024-09-04 38.14 38.59 38.12 38.58 0.0M
2024-09-03 38.07 38.16 38.02 38.12 0.0M
2024-09-02 38.32 38.32 37.88 38.07 0.0M
2024-08-30 38.23 38.69 37.79 38.32 0.0M
2024-08-29 37.85 38.25 37.85 38.23 0.0M
2024-08-28 37.83 38.14 37.83 38.09 0.0M
2024-08-27 37.83 38.12 37.78 38.11 0.0M
2024-08-26 37.83 37.93 37.80 37.93 0.0M
2024-08-23 37.93 37.98 37.81 37.83 0.0M
2024-08-22 37.96 38.20 37.79 37.98 0.0M
2024-08-21 37.81 38.25 37.79 37.79 0.0M
2024-08-20 37.80 38.01 37.79 37.81 0.0M
2024-08-19 37.51 38.01 37.51 37.81 0.0M
2024-08-16 38.26 38.36 37.43 38.16 0.0M
2024-08-15 38.26 38.45 38.26 38.27 0.0M
2024-08-14 38.56 38.64 38.29 38.41 0.0M
2024-08-13 38.39 38.69 38.36 38.56 0.0M
2024-08-12 38.43 38.54 38.21 38.38 0.0M
2024-08-09 37.79 38.44 37.79 38.43 0.0M
2024-08-08 38.15 38.58 37.96 38.16 0.0M
2024-08-07 37.12 38.34 37.12 37.96 0.0M
2024-08-06 37.87 38.07 37.70 37.78 0.0M
2024-08-05 38.00 38.47 36.84 37.78 0.0M
2024-08-02 37.79 38.72 37.79 38.04 0.0M
2024-08-01 38.66 38.66 36.74 37.80 0.0M
2024-07-31 38.73 38.81 38.49 38.53 0.0M
2024-07-30 38.19 38.81 38.19 38.74 0.0M
2024-07-29 38.35 38.44 38.29 38.35 0.0M
2024-07-26 38.45 38.45 38.35 38.39 0.0M
2024-07-25 38.44 38.53 38.40 38.45 0.0M
2024-07-24 38.35 38.54 38.35 38.40 0.0M
2024-07-23 38.89 39.05 38.45 38.50 0.0M
2024-07-22 38.82 39.01 38.40 38.80 0.0M
2024-07-19 38.73 39.05 38.38 38.82 0.0M
2024-07-18 38.68 38.92 38.60 38.74 0.0M
2024-07-17 38.78 38.82 38.45 38.60 0.0M
2024-07-16 38.59 38.78 38.35 38.36 0.0M
2024-07-15 38.35 38.54 38.27 38.53 0.0M
2024-07-12 38.35 38.35 38.27 38.35 0.0M
2024-07-11 38.33 38.41 37.89 38.31 0.0M
2024-07-10 38.35 38.45 37.87 38.07 0.0M
2024-07-09 38.35 38.35 38.27 38.31 0.0M
2024-07-08 38.67 38.72 38.31 38.35 0.0M
2024-07-05 38.72 38.92 38.39 38.59 0.0M
2024-07-04 38.67 38.67 38.26 38.61 0.0M
2024-07-03 38.58 38.58 38.36 38.38 0.0M
2024-07-02 38.58 38.76 38.35 38.58 0.0M
2024-07-01 38.94 38.94 38.35 38.50 0.0M
2024-06-28 39.04 39.34 38.90 38.94 0.0M
2024-06-27 38.91 39.04 38.89 39.04 0.0M
2024-06-26 38.81 38.84 38.61 38.82 0.0M
2024-06-25 38.77 39.33 38.77 38.81 0.0M
2024-06-24 39.22 39.22 38.75 38.77 0.0M
2024-06-21 39.08 39.31 38.92 39.14 0.0M
2024-06-20 38.73 39.08 38.71 39.08 0.0M
2024-06-19 38.56 38.81 38.08 38.71 0.0M
2024-06-18 39.10 39.18 38.39 38.48 0.0M
2024-06-17 39.29 39.36 39.09 39.10 0.0M
2024-06-14 39.04 39.36 39.04 39.29 0.0M
2024-06-13 38.91 39.34 38.90 39.05 0.0M
2024-06-12 39.55 39.55 39.05 39.08 0.0M
2024-06-11 39.45 39.55 39.14 39.46 0.0M
2024-06-10 39.17 39.55 39.16 39.23 0.0M
2024-06-07 39.30 39.39 39.18 39.18 0.0M
2024-06-06 39.08 39.26 39.08 39.17 0.0M
2024-06-05 39.37 39.37 39.04 39.08 0.0M
2024-06-04 39.69 39.70 38.90 39.37 0.0M
2024-06-03 39.48 40.07 39.46 39.60 0.0M
2024-05-31 39.93 39.99 39.71 39.90 0.0M
2024-05-29 39.52 39.97 39.44 39.84 0.0M
2024-05-28 39.30 39.54 39.30 39.50 0.0M
2024-05-27 39.37 39.71 39.26 39.54 0.0M
2024-05-25 43.00 43.00 43.00 43.00 0.0M
2024-05-24 39.60 39.60 39.44 39.44 0.0M
2024-05-23 39.43 39.71 39.31 39.52 0.0M
2024-05-22 39.36 39.40 39.27 39.31 0.0M
2024-05-21 39.24 39.48 39.14 39.27 0.0M
2024-05-20 39.27 39.43 39.16 39.23 0.0M
2024-05-17 39.21 39.44 39.14 39.27 0.0M
2024-05-16 39.06 39.48 39.06 39.13 0.0M
2024-05-15 39.07 39.07 38.84 38.98 0.0M
2024-05-14 38.94 39.36 38.94 39.05 0.0M
2024-05-13 39.36 39.36 38.71 38.94 0.0M
2024-05-10 39.42 39.44 39.35 39.36 0.0M
2024-05-09 39.43 39.48 39.35 39.42 0.0M
2024-05-08 39.44 39.44 39.35 39.43 0.0M
2024-05-07 39.48 39.48 39.35 39.37 0.0M
2024-05-06 39.47 39.71 39.35 39.45 0.0M
2024-05-03 39.91 39.91 39.21 39.47 0.0M
2024-05-02 40.36 40.36 39.43 39.82 0.0M
2024-04-30 39.97 40.67 39.26 39.98 0.0M
2024-04-29 39.43 40.88 39.05 40.79 0.0M
2024-04-26 39.15 40.03 39.09 39.34 0.0M
2024-04-25 39.05 39.15 39.01 39.09 0.0M
2024-04-24 38.97 39.08 38.96 39.03 0.0M
2024-04-23 38.62 39.29 38.62 39.06 0.0M
2024-04-22 39.31 39.46 38.15 38.79 0.0M
2024-04-19 39.21 39.24 39.10 39.23 0.0M
2024-04-18 39.06 39.44 38.98 39.12 0.0M
2024-04-17 39.16 39.46 39.07 39.07 0.0M
2024-04-16 39.84 39.95 38.97 39.16 0.0M
2024-04-15 39.87 39.96 39.71 39.80 0.0M
2024-04-12 39.84 39.88 39.77 39.79 0.0M
2024-04-11 39.43 39.98 39.36 39.84 0.0M
2024-04-10 39.53 39.65 39.29 39.43 0.0M
2024-04-09 39.83 39.83 39.64 39.65 0.0M
2024-04-08 40.05 40.06 39.63 39.83 0.0M
2024-04-05 39.97 40.23 39.52 39.97 0.0M
2024-04-04 39.73 40.12 39.66 39.97 0.0M
2024-04-03 39.47 39.78 39.41 39.64 0.0M
2024-04-02 39.08 39.83 39.08 39.47 0.0M
2024-04-01 40.34 40.34 39.36 39.38 0.0M
2024-03-28 39.76 39.94 39.76 39.94 0.0M
2024-03-27 39.75 39.94 39.59 39.76 0.0M
2024-03-26 39.92 40.30 39.45 39.67 0.0M
2024-03-25 39.51 39.92 39.22 39.90 0.0M
2024-03-23 43.84 43.84 43.84 43.84 0.0M
2024-03-22 39.43 39.56 39.22 39.43 0.0M
2024-03-21 38.83 39.58 38.68 39.35 0.0M
2024-03-20 38.91 38.94 38.65 38.83 0.0M
2024-03-19 39.32 39.33 38.87 39.01 0.0M
2024-03-18 38.88 39.33 38.86 39.04 0.0M
2024-03-15 38.59 38.90 38.59 38.87 0.0M
2024-03-14 38.65 38.65 38.50 38.59 0.0M
2024-03-13 38.50 38.67 38.22 38.65 0.0M
2024-03-12 38.44 38.68 38.34 38.51 0.0M
2024-03-11 37.70 38.46 37.64 38.44 0.0M
2024-03-08 38.65 38.68 37.21 37.70 0.0M
2024-03-07 38.62 38.80 38.62 38.65 0.0M
2024-03-06 38.76 39.17 38.60 38.62 0.0M
2024-03-05 39.03 39.24 37.79 38.68 0.0M
2024-03-04 39.23 40.56 37.00 39.03 0.0M
2024-03-01 39.04 40.12 38.68 39.23 0.0M
2024-02-29 38.64 39.76 38.64 39.04 0.0M
2024-02-28 38.72 38.80 38.47 38.64 0.0M
2024-02-27 38.44 38.96 38.44 38.64 0.0M
2024-02-26 38.47 39.18 38.36 38.44 0.0M
2024-02-23 38.70 39.07 38.47 38.47 0.0M
2024-02-22 38.73 38.73 38.31 38.70 0.0M
2024-02-21 38.74 38.99 38.47 38.73 0.0M
2024-02-20 38.66 39.76 38.42 38.69 0.0M
2024-02-19 38.03 38.64 37.98 38.50 0.0M
2024-02-16 37.93 38.03 37.88 38.03 0.0M
2024-02-15 37.97 37.97 37.83 37.85 0.0M
2024-02-14 37.88 38.07 37.88 37.97 0.0M
2024-02-09 37.94 38.02 37.86 37.88 0.0M
2024-02-08 38.28 38.38 38.07 38.07 0.0M
2024-02-07 38.19 39.12 38.19 38.23 0.0M
2024-02-06 38.27 38.37 38.11 38.19 0.0M
2024-02-05 38.73 39.12 38.24 38.29 0.0M
2024-02-02 38.35 39.15 37.58 38.73 0.0M
2024-02-01 39.76 40.52 36.95 37.61 0.0M
2024-01-31 39.28 39.37 39.28 39.37 0.0M
2024-01-30 39.26 39.37 39.16 39.28 0.0M
2024-01-29 39.37 39.50 39.04 39.26 0.0M
2024-01-26 38.57 39.66 38.57 39.37 0.0M
2024-01-25 38.58 38.70 38.37 38.57 0.0M
2024-01-24 38.35 38.58 38.32 38.56 0.0M
2024-01-23 38.17 38.32 37.88 38.32 0.0M
2024-01-22 38.13 38.18 37.88 38.04 0.0M
2024-01-19 37.66 38.10 37.61 38.10 0.0M
2024-01-18 37.93 38.02 37.66 37.66 0.0M
2024-01-17 38.24 38.32 37.91 37.93 0.0M
2024-01-16 38.35 38.35 38.07 38.24 0.0M
2024-01-15 38.03 38.35 38.03 38.34 0.0M
2024-01-12 37.95 38.35 37.92 38.03 0.0M
2024-01-11 37.82 37.95 37.66 37.95 0.0M
2024-01-10 37.87 37.87 37.67 37.82 0.0M
2024-01-09 38.09 38.09 37.56 37.87 0.0M
2024-01-08 37.89 37.95 37.51 37.72 0.0M
2024-01-05 38.00 38.00 37.79 37.89 0.0M
2024-01-04 38.34 38.34 37.67 37.67 0.0M
2024-01-03 37.03 37.96 36.91 37.82 0.0M
2024-01-02 37.05 37.20 36.90 37.03 0.0M