FII SP DOWNT

SPTW11
🏛️ 巴西 →
35.15
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 36.90 37.34 36.87 37.23 0.0M
2023-12-27 36.39 36.90 36.39 36.89 0.0M
2023-12-26 36.41 36.48 36.29 36.39 0.0M
2023-12-22 36.37 36.46 36.32 36.41 0.0M
2023-12-21 36.35 36.45 35.92 36.31 0.0M
2023-12-20 35.34 36.02 35.34 35.84 0.0M
2023-12-19 35.86 36.09 35.51 35.63 0.0M
2023-12-18 35.37 36.02 35.34 35.66 0.0M
2023-12-15 36.22 36.40 34.78 35.37 0.0M
2023-12-14 35.89 36.33 35.89 36.22 0.0M
2023-12-13 36.97 36.97 35.65 35.89 0.0M
2023-12-12 37.37 37.37 36.36 36.36 0.0M
2023-12-11 37.28 37.36 36.50 36.68 0.0M
2023-12-08 37.28 37.28 36.79 37.20 0.0M
2023-12-07 36.60 37.33 36.53 37.28 0.0M
2023-12-06 36.55 36.60 36.32 36.59 0.0M
2023-12-05 36.37 37.04 36.17 36.56 0.0M
2023-12-04 36.03 36.42 36.03 36.17 0.0M
2023-12-01 35.52 36.40 35.37 35.99 0.0M
2023-11-30 35.90 35.92 35.72 35.85 0.0M
2023-11-29 35.93 35.93 35.66 35.80 0.0M
2023-11-28 35.89 35.94 35.48 35.93 0.0M
2023-11-27 35.46 36.00 35.46 35.89 0.0M
2023-11-24 35.62 35.64 35.28 35.46 0.0M
2023-11-23 35.53 35.73 35.38 35.62 0.0M
2023-11-22 35.55 35.63 35.31 35.53 0.0M
2023-11-21 35.00 35.71 34.99 35.52 0.0M
2023-11-20 35.46 35.46 34.78 35.21 0.0M
2023-11-17 35.36 35.64 35.35 35.46 0.0M
2023-11-16 35.38 35.70 35.23 35.38 0.0M
2023-11-14 35.02 35.69 35.02 35.40 0.0M
2023-11-13 35.02 35.28 34.99 35.02 0.0M
2023-11-10 34.96 35.05 34.95 35.02 0.0M
2023-11-09 34.92 35.03 34.78 34.96 0.0M
2023-11-08 34.95 35.06 34.95 34.98 0.0M
2023-11-07 35.03 35.04 34.92 34.95 0.0M
2023-11-06 35.08 35.08 34.96 35.03 0.0M
2023-11-03 34.92 35.27 34.91 35.08 0.0M
2023-11-01 36.08 36.32 34.78 34.91 0.0M
2023-10-31 35.20 35.75 34.96 34.96 0.0M
2023-10-30 34.83 35.18 34.73 35.07 0.0M
2023-10-27 34.69 34.86 34.69 34.84 0.0M
2023-10-26 34.76 34.81 34.64 34.69 0.0M
2023-10-25 34.75 34.90 34.73 34.80 0.0M
2023-10-24 34.92 34.98 34.73 34.75 0.0M
2023-10-23 35.06 35.06 34.77 34.98 0.0M
2023-10-20 34.82 34.96 34.82 34.92 0.0M
2023-10-19 34.90 34.96 34.78 34.82 0.0M
2023-10-18 34.91 35.06 34.81 34.96 0.0M
2023-10-17 34.84 35.05 34.83 34.91 0.0M
2023-10-16 34.97 35.03 34.78 34.89 0.0M
2023-10-13 35.00 35.12 34.83 34.98 0.0M
2023-10-11 34.92 35.14 34.73 35.03 0.0M
2023-10-10 34.81 35.15 34.70 34.92 0.0M
2023-10-09 34.94 34.94 34.58 34.81 0.0M
2023-10-06 34.85 34.94 34.39 34.56 0.0M
2023-10-05 34.47 35.05 34.47 34.85 0.0M
2023-10-04 34.40 34.76 34.40 34.69 0.0M
2023-10-03 35.14 35.15 34.47 34.69 0.0M
2023-10-02 35.24 35.47 34.39 34.89 0.0M
2023-09-29 34.82 35.09 34.62 35.09 0.0M
2023-09-28 34.85 35.07 34.44 34.67 0.0M
2023-09-27 34.76 34.88 34.72 34.77 0.0M
2023-09-26 34.78 34.91 34.72 34.76 0.0M
2023-09-25 34.60 34.94 34.60 34.79 0.0M
2023-09-22 34.68 34.77 34.62 34.67 0.0M
2023-09-21 34.83 34.95 34.70 34.83 0.0M
2023-09-20 34.96 34.96 34.68 34.69 0.0M
2023-09-19 34.72 34.84 34.68 34.68 0.0M
2023-09-18 34.49 34.75 34.42 34.68 0.0M
2023-09-15 34.84 34.84 34.26 34.49 0.0M
2023-09-14 34.65 34.91 34.51 34.75 0.0M
2023-09-13 34.64 34.64 34.43 34.51 0.0M
2023-09-12 34.45 34.51 34.36 34.51 0.0M
2023-09-11 34.43 34.64 34.27 34.47 0.0M
2023-09-09 41.23 41.23 41.23 41.23 0.0M
2023-09-08 34.46 34.64 34.46 34.56 0.0M
2023-09-06 34.35 34.52 34.35 34.46 0.0M
2023-09-05 34.44 34.70 34.24 34.35 0.0M
2023-09-04 34.62 34.86 34.43 34.43 0.0M
2023-09-02 41.22 41.22 41.22 41.22 0.0M
2023-09-01 35.10 35.10 34.51 34.62 0.0M
2023-08-31 34.34 34.79 34.34 34.46 0.0M
2023-08-30 34.22 34.36 34.18 34.36 0.0M
2023-08-29 34.40 34.42 34.14 34.23 0.0M
2023-08-28 34.49 34.80 34.05 34.41 0.0M
2023-08-25 34.51 34.75 34.41 34.75 0.0M
2023-08-24 34.46 34.66 34.42 34.59 0.0M
2023-08-23 34.28 34.46 34.22 34.41 0.0M
2023-08-22 34.40 34.46 34.14 34.29 0.0M
2023-08-21 34.53 34.74 34.46 34.46 0.0M
2023-08-18 34.88 34.88 34.51 34.51 0.0M
2023-08-17 34.64 34.88 34.64 34.77 0.0M
2023-08-16 34.46 34.85 34.34 34.64 0.0M
2023-08-15 34.49 34.88 34.35 34.46 0.0M
2023-08-14 34.45 34.65 34.22 34.49 0.0M
2023-08-11 34.88 34.88 34.05 34.45 0.0M
2023-08-10 34.41 34.61 34.40 34.58 0.0M
2023-08-09 34.65 34.66 34.23 34.32 0.0M
2023-08-08 34.64 34.67 34.55 34.65 0.0M
2023-08-07 34.72 34.72 34.49 34.64 0.0M
2023-08-04 34.46 34.73 34.41 34.73 0.0M
2023-08-03 34.63 34.75 34.44 34.46 0.0M
2023-08-02 34.79 34.79 34.31 34.63 0.0M
2023-08-01 35.20 35.20 34.71 34.71 0.0M
2023-07-31 35.04 35.23 35.00 35.20 0.0M
2023-07-28 35.24 35.24 35.15 35.16 0.0M
2023-07-27 35.32 35.32 35.15 35.24 0.0M
2023-07-26 35.40 35.69 34.82 35.32 0.0M
2023-07-25 34.54 35.74 34.54 35.40 0.0M
2023-07-24 34.78 35.11 34.34 34.92 0.0M
2023-07-21 34.82 34.82 34.70 34.78 0.0M
2023-07-20 34.93 34.95 34.70 34.82 0.0M
2023-07-19 34.59 34.91 34.50 34.69 0.0M
2023-07-18 34.54 34.95 34.45 34.59 0.0M
2023-07-17 34.55 34.70 34.45 34.54 0.0M
2023-07-14 34.92 35.20 34.36 34.70 0.0M
2023-07-13 35.72 35.72 34.21 34.27 0.0M
2023-07-12 35.77 36.02 35.03 35.03 0.0M
2023-07-11 34.87 35.84 34.87 35.07 0.0M
2023-07-10 35.11 35.35 34.96 35.01 0.0M
2023-07-07 35.10 35.66 35.10 35.20 0.0M
2023-07-06 35.34 35.69 34.95 35.10 0.0M
2023-07-05 34.88 35.44 34.69 35.33 0.0M
2023-07-04 34.83 35.36 34.74 34.88 0.0M
2023-07-03 35.28 35.33 34.58 34.83 0.0M
2023-06-30 34.57 35.16 34.48 35.01 0.0M
2023-06-29 34.86 35.16 34.34 34.57 0.0M
2023-06-28 34.38 34.91 34.13 34.86 0.0M
2023-06-27 34.61 34.95 34.12 34.40 0.0M
2023-06-26 34.24 35.01 34.20 34.44 0.0M
2023-06-23 33.97 35.26 32.57 34.24 0.0M
2023-06-22 33.61 34.19 33.59 33.91 0.0M
2023-06-21 33.59 33.78 33.52 33.59 0.0M
2023-06-20 33.49 34.62 33.07 33.75 0.0M
2023-06-19 32.82 34.69 32.74 33.49 0.0M
2023-06-16 32.79 33.18 32.78 32.98 0.0M
2023-06-15 32.65 32.79 32.62 32.79 0.0M
2023-06-14 32.61 32.73 32.57 32.61 0.0M
2023-06-13 32.45 32.74 32.45 32.61 0.0M
2023-06-12 32.96 32.97 32.57 32.75 0.0M
2023-06-09 32.82 32.97 32.54 32.96 0.0M
2023-06-07 32.65 32.91 32.39 32.81 0.0M
2023-06-06 32.42 32.82 32.38 32.52 0.0M
2023-06-05 32.21 32.82 32.20 32.42 0.0M
2023-06-02 32.19 32.57 32.19 32.21 0.0M
2023-06-01 31.76 32.32 31.28 32.17 0.0M
2023-05-31 32.39 32.63 32.32 32.39 0.0M
2023-05-30 32.44 32.63 32.21 32.37 0.0M
2023-05-29 32.07 32.63 32.07 32.44 0.0M
2023-05-26 32.30 32.43 31.86 31.99 0.0M
2023-05-25 32.23 32.48 32.17 32.30 0.0M
2023-05-24 32.30 32.59 32.30 32.31 0.0M
2023-05-23 31.83 32.37 31.83 32.13 0.0M
2023-05-22 32.46 32.60 31.60 31.60 0.0M
2023-05-19 32.34 32.93 32.34 32.68 0.0M
2023-05-18 32.39 32.55 32.11 32.34 0.0M
2023-05-17 32.01 32.55 31.84 32.15 0.0M
2023-05-16 32.02 32.18 31.49 32.01 0.0M
2023-05-15 31.38 32.05 31.38 31.43 0.0M
2023-05-12 31.34 31.47 31.34 31.38 0.0M
2023-05-11 31.26 31.34 31.16 31.31 0.0M
2023-05-10 31.44 31.44 31.14 31.34 0.0M
2023-05-09 31.41 31.43 31.11 31.18 0.0M
2023-05-08 31.14 31.46 30.92 30.93 0.0M
2023-05-06 38.68 38.68 38.68 38.68 0.0M
2023-05-05 31.42 31.58 31.12 31.13 0.0M
2023-05-04 31.27 31.59 31.12 31.12 0.0M
2023-05-03 31.30 31.38 31.00 31.26 0.0M
2023-05-02 31.38 31.59 31.10 31.30 0.0M
2023-04-28 30.70 31.08 30.57 31.04 0.0M
2023-04-27 30.73 30.85 30.61 30.67 0.0M
2023-04-26 30.80 30.80 30.61 30.76 0.0M
2023-04-25 30.44 30.82 30.43 30.72 0.0M
2023-04-24 31.11 31.13 30.34 30.79 0.0M
2023-04-20 31.04 31.19 30.95 31.10 0.0M
2023-04-19 30.89 31.09 30.70 31.04 0.0M
2023-04-18 30.56 31.25 30.55 30.89 0.0M
2023-04-17 30.76 30.79 30.56 30.61 0.0M
2023-04-14 30.45 30.65 30.45 30.65 0.0M
2023-04-13 30.57 30.72 30.42 30.48 0.0M
2023-04-12 30.54 30.77 30.29 30.56 0.0M
2023-04-11 30.83 30.85 30.58 30.78 0.0M
2023-04-10 30.65 30.94 30.65 30.72 0.0M
2023-04-06 31.10 31.17 30.29 30.65 0.0M
2023-04-05 31.17 31.24 30.97 31.10 0.0M
2023-04-04 30.77 31.25 30.77 30.93 0.0M
2023-04-03 31.08 31.08 30.38 30.75 0.0M
2023-03-31 30.36 31.58 30.32 30.85 0.0M
2023-03-30 30.26 30.38 30.20 30.36 0.0M
2023-03-29 30.24 30.40 30.12 30.26 0.0M
2023-03-28 30.41 30.41 30.05 30.24 0.0M
2023-03-27 30.59 30.71 30.05 30.41 0.0M
2023-03-24 30.35 30.59 30.21 30.39 0.0M
2023-03-23 30.33 30.59 30.13 30.29 0.0M
2023-03-22 30.59 30.59 30.13 30.41 0.0M
2023-03-21 30.23 30.58 30.18 30.41 0.0M
2023-03-20 30.43 30.43 29.98 30.22 0.0M
2023-03-17 30.28 30.35 29.97 30.18 0.0M
2023-03-16 30.33 30.71 29.66 30.28 0.0M
2023-03-15 30.44 30.44 30.21 30.33 0.0M
2023-03-14 30.45 30.51 30.19 30.43 0.0M
2023-03-13 30.85 30.85 30.16 30.41 0.0M
2023-03-10 30.73 30.90 30.16 30.86 0.0M
2023-03-09 30.85 30.85 30.21 30.75 0.0M
2023-03-08 31.13 31.13 30.52 30.62 0.0M
2023-03-07 31.00 31.07 30.88 30.88 0.0M
2023-03-06 30.91 31.13 30.80 31.00 0.0M
2023-03-03 30.74 31.07 30.68 30.79 0.0M
2023-03-02 30.71 30.71 30.62 30.68 0.0M
2023-03-01 30.71 30.76 29.96 30.61 0.0M
2023-02-28 30.41 30.80 30.26 30.44 0.0M
2023-02-27 30.22 30.53 30.07 30.40 0.0M
2023-02-24 31.32 31.32 29.63 30.05 0.0M
2023-02-23 30.79 31.11 30.65 30.70 0.0M
2023-02-22 30.44 30.80 30.42 30.79 0.0M
2023-02-17 30.40 30.58 30.28 30.55 0.0M
2023-02-16 30.38 30.58 29.72 30.40 0.0M
2023-02-15 30.40 30.42 30.24 30.31 0.0M
2023-02-14 30.36 30.74 30.08 30.40 0.0M
2023-02-13 30.97 31.10 30.34 30.36 0.0M
2023-02-10 31.11 31.26 30.54 31.11 0.0M
2023-02-09 31.07 31.20 31.05 31.11 0.0M
2023-02-08 31.22 31.90 31.05 31.05 0.0M
2023-02-07 31.06 31.25 30.92 30.92 0.0M
2023-02-06 31.04 31.19 30.83 31.06 0.0M
2023-02-03 31.25 31.28 30.89 31.04 0.0M
2023-02-02 31.21 31.36 30.82 30.90 0.0M
2023-02-01 31.25 31.43 31.20 31.35 0.0M
2023-01-31 31.02 31.26 31.02 31.25 0.0M
2023-01-30 30.92 31.31 30.87 31.02 0.0M
2023-01-27 31.40 31.64 30.87 30.89 0.0M
2023-01-26 31.29 31.57 31.17 31.42 0.0M
2023-01-25 31.26 31.57 31.09 31.24 0.0M
2023-01-24 31.64 31.64 31.05 31.26 0.0M
2023-01-23 31.64 31.64 31.35 31.57 0.0M
2023-01-20 31.50 31.64 31.34 31.46 0.0M
2023-01-19 31.30 31.57 31.16 31.50 0.0M
2023-01-18 31.12 31.38 31.06 31.23 0.0M
2023-01-17 31.46 31.48 31.26 31.39 0.0M
2023-01-16 31.12 31.56 30.80 31.49 0.0M
2023-01-13 31.63 31.64 31.18 31.52 0.0M
2023-01-12 31.25 31.53 31.06 31.15 0.0M
2023-01-11 31.31 31.31 30.90 31.03 0.0M
2023-01-10 31.63 31.63 30.87 31.09 0.0M
2023-01-09 31.26 31.63 31.26 31.26 0.0M
2023-01-06 31.64 31.64 31.26 31.26 0.0M
2023-01-05 31.29 31.48 31.26 31.33 0.0M
2023-01-04 31.08 31.36 31.00 31.29 0.0M
2023-01-03 31.02 31.25 31.02 31.07 0.0M
2023-01-02 31.48 31.48 30.87 31.02 0.0M