Sp Downtown Fundo Invest Imobiliario FII (SPTW11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -1.64621370847 | 33.41 | 33.41 | 32.52 | 1470 | 33.08497347 | FU |
| 4 | -0.14 | -0.424242424242 | 33 | 33.57 | 32.03 | 1546 | 32.93497525 | FU |
| 12 | -1.61 | -4.67072816942 | 34.47 | 35.14 | 28.5 | 1953 | 32.37954674 | FU |
| 26 | -7.19 | -17.9525593009 | 40.05 | 40.96 | 28.5 | 2299 | 34.68224719 | FU |
| 52 | -10.34 | -23.9351851852 | 43.2 | 45.09 | 28.5 | 2073 | 38.12397059 | FU |
| 156 | -11.15 | -25.335151102 | 44.01 | 45.51 | 28.5 | 2729 | 40.86890285 | FU |
| 260 | -55.14 | -62.6590909091 | 88 | 91.99 | 28.5 | 3907 | 55.20293936 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605400 | 32.86 | -0.17 | -0.51 | 32.81 | 33.21 | 32.52 | 1642 |
| 1740519000 | 33.03 | 0.21 | 0.64 | 32.82 | 33.229999 | 32.799999 | 1623 |
| 1740432540 | 32.82 | -0.43 | -1.29 | 33.299999 | 33.299999 | 32.82 | 1488 |
| 1740173400 | 33.25 | 0.04 | 0.12 | 33.259999 | 33.34 | 33.08 | 2509 |
| 1740087000 | 33.21 | 0.14 | 0.42 | 33.259999 | 33.259999 | 33.1 | 681 |
| 1740000540 | 33.07 | 0 | 0.00 | 33.409999 | 33.409999 | 33.07 | 1048 |
| 1739914140 | 33.07 | 0.17 | 0.52 | 32.979999 | 33.14 | 32.86 | 1782 |
| 1739827800 | 32.9 | 0.3 | 0.92 | 32.58 | 33 | 32.58 | 1925 |
| 1739568600 | 32.6 | 0.04 | 0.12 | 33 | 33 | 32.11 | 1616 |
| 1739482140 | 32.56 | 0.25 | 0.77 | 32.11 | 33.02 | 32.11 | 1983 |
| 1739395740 | 32.31 | -0.61 | -1.85 | 32.27 | 33 | 32.27 | 1158 |
| 1739309400 | 32.92 | 0.01 | 0.03 | 33.06 | 33.06 | 32.64 | 1660 |
| 1739222940 | 32.909999 | -0.03 | -0.09 | 32.9 | 33.049999 | 32.71 | 1821 |
| 1738963800 | 32.939999 | -0.05 | -0.15 | 32.99 | 33.29 | 32.68 | 1283 |
| 1738877340 | 32.99 | 0.39 | 1.20 | 32.93 | 33.36 | 32.6 | 1662 |
| 1738790940 | 32.6 | 0.04 | 0.12 | 32.4 | 32.79 | 32.03 | 1194 |
| 1738704600 | 32.56 | -0.23 | -0.70 | 32.79 | 32.79 | 32.549999 | 986 |
| 1738618200 | 32.79 | -0.58 | -1.74 | 33.39 | 33.39 | 32.509999 | 1523 |
| 1738358940 | 33.369999 | -0.01 | -0.03 | 33.5 | 33.5 | 33 | 1566 |
| 1738272540 | 33.38 | 0.48 | 1.46 | 33 | 33.57 | 32.86 | 2362 |
| 1738186200 | 32.9 | -0.06 | -0.18 | 33 | 33.33 | 32.85 | 1043 |
| 1738099740 | 32.96 | -0.04 | -0.12 | 33 | 33 | 32.85 | 808 |
| 1738013340 | 33 | 0 | 0.00 | 33.33 | 33.38 | 32.88 | 893 |
| 1737754200 | 33 | -0.15 | -0.45 | 32.85 | 33.15 | 32.85 | 887 |
| 1737667740 | 33.15 | 0.05 | 0.15 | 33.439999 | 33.45 | 32.97 | 1154 |
| 1737581400 | 33.1 | -0.37 | -1.11 | 33.45 | 33.78 | 33 | 1170 |
| 1737495000 | 33.47 | 0.17 | 0.51 | 33.15 | 33.84 | 33.15 | 709 |
| 1737408600 | 33.299999 | -0.37 | -1.10 | 33.27 | 34.29 | 33.03 | 1760 |
| 1737149400 | 33.67 | 0.2 | 0.60 | 33.45 | 34.4 | 33.4 | 1453 |
| 1737062940 | 33.47 | 0 | 0.00 | 33.81 | 33.91 | 33.08 | 2238 |
| 1736976540 | 33.47 | 0.33 | 1.00 | 33.479999 | 33.88 | 33.08 | 1773 |
| 1736890140 | 33.14 | -0.34 | -1.02 | 33.479999 | 34.33 | 32.99 | 1033 |
| 1736803740 | 33.479999 | 0.17 | 0.51 | 32.85 | 33.58 | 32.85 | 2013 |
| 1736544540 | 33.31 | 0.25 | 0.76 | 33.4 | 33.74 | 32.85 | 1494 |
| 1736458140 | 33.06 | -1.19 | -3.47 | 33.57 | 34.55 | 33 | 2219 |
| 1736371740 | 34.25 | 0.01 | 0.03 | 34.24 | 34.25 | 33.54 | 1772 |
| 1736285400 | 34.24 | 0.22 | 0.65 | 33.21 | 34.36 | 33.189999 | 1459 |
| 1736198940 | 34.02 | 0.13 | 0.38 | 34 | 34.4 | 34 | 781 |
| 1735939740 | 33.89 | 0.69 | 2.08 | 33.54 | 33.99 | 33.2 | 1445 |
| 1735853400 | 33.2 | 0.35 | 1.07 | 33.18 | 35.14 | 31.51 | 2424 |
| 1735594200 | 32.85 | 0.24 | 0.74 | 32.61 | 33.5 | 32.61 | 3038 |
| 1735334940 | 32.61 | 1.2 | 3.82 | 31.73 | 32.99 | 31.51 | 1678 |
| 1735248540 | 31.41 | 0.4 | 1.29 | 31.01 | 32.25 | 31.01 | 3361 |
| 1734989340 | 31.01 | 0.36 | 1.17 | 30.96 | 31.94 | 30.7 | 1632 |
| 1734730200 | 30.65 | 0.5 | 1.66 | 30.46 | 31.51 | 29.9 | 2306 |
| 1734643800 | 30.15 | -0.58 | -1.89 | 31.04 | 32 | 29.9 | 2204 |
| 1734557400 | 30.73 | -0.37 | -1.19 | 31.42 | 31.98 | 30.71 | 1282 |
| 1734470940 | 31.1 | -0.57 | -1.80 | 31.99 | 32 | 30.53 | 3414 |
| 1734384540 | 31.67 | 0.09 | 0.28 | 31.55 | 32.009999 | 30.52 | 1901 |
| 1734125340 | 31.58 | 0.95 | 3.10 | 30.63 | 32.479999 | 30.6 | 3245 |
| 1734039000 | 30.63 | -0.2 | -0.65 | 31.14 | 31.64 | 30.08 | 1437 |
| 1733952540 | 30.83 | -1.02 | -3.20 | 31.99 | 31.99 | 29.9 | 3211 |
| 1733866140 | 31.85 | 0.55 | 1.76 | 31.35 | 32.57 | 28.5 | 7883 |
| 1733779740 | 31.3 | -0.07 | -0.22 | 31.48 | 32.17 | 29.94 | 4420 |
| 1733520600 | 31.37 | -0.55 | -1.72 | 31.92 | 31.95 | 30.91 | 4539 |
| 1733434200 | 31.92 | -0.19 | -0.59 | 31.46 | 33.42 | 31.46 | 2003 |
| 1733347800 | 32.11 | -2.01 | -5.89 | 34.47 | 34.53 | 31.86 | 2640 |
| 1733261340 | 34.12 | 0.34 | 1.01 | 33.1 | 34.97 | 33.1 | 964 |
| 1733174940 | 33.78 | -1.88 | -5.27 | 36.02 | 36.02 | 33.7 | 1655 |
| 1732915740 | 35.66 | -0.68 | -1.87 | 36.71 | 36.71 | 35 | 1938 |
| 1732829400 | 36.34 | 0.19 | 0.53 | 35.42 | 36.83 | 35.42 | 2157 |
| 1732743000 | 36.15 | 1.25 | 3.58 | 35.25 | 36.58 | 34.31 | 1928 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
