Starwood Property Trust, Inc. (BVMF:S2TW34)
Brazil · Delayed Price · Currency is BRL 31.74
-0.06 (-0.19%)
At close: Nov 12, 2025
Starwood Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.19% | 5 |
| Nov 11, 2025 | 32.01 | 32.01 | 31.52 | 31.80 | 31.80 | -0.66% | 55 |
| Nov 10, 2025 | 33.15 | 33.15 | 31.84 | 32.01 | 32.01 | -2.11% | 36 |
| Nov 7, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -1.18% | 3 |
| Nov 5, 2025 | 33.30 | 33.30 | 32.97 | 33.09 | 33.09 | 1.19% | 10 |
| Nov 4, 2025 | 32.31 | 32.70 | 32.31 | 32.70 | 32.70 | 1.21% | 41 |
| Nov 3, 2025 | 32.60 | 32.65 | 32.31 | 32.31 | 32.31 | -0.92% | 15 |
| Oct 30, 2025 | 32.82 | 32.82 | 32.61 | 32.61 | 32.61 | - | 21 |
| Oct 29, 2025 | 32.70 | 32.70 | 32.61 | 32.61 | 32.61 | -1.90% | 8 |
| Oct 28, 2025 | 33.14 | 33.24 | 33.14 | 33.24 | 33.24 | -0.36% | 7 |
| Oct 27, 2025 | 33.72 | 33.72 | 33.36 | 33.36 | 33.36 | -0.36% | 9 |
| Oct 23, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -0.89% | 5 |
| Oct 22, 2025 | 33.45 | 33.78 | 33.45 | 33.78 | 33.78 | 0.45% | 14 |
| Oct 21, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 1.17% | 1 |
| Oct 20, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | -0.54% | 2 |
| Oct 17, 2025 | 33.48 | 33.48 | 33.42 | 33.42 | 33.42 | 0.06% | 4 |
| Oct 16, 2025 | 34.45 | 34.45 | 33.40 | 33.40 | 33.40 | -3.19% | 124 |
| Oct 14, 2025 | 34.40 | 34.50 | 34.40 | 34.50 | 34.50 | 2.22% | 4 |
| Oct 13, 2025 | 33.60 | 33.75 | 33.60 | 33.75 | 33.75 | 1.81% | 65 |
| Oct 9, 2025 | 33.30 | 33.30 | 33.15 | 33.15 | 33.15 | -2.21% | 21 |
| Oct 7, 2025 | 33.70 | 33.90 | 33.70 | 33.90 | 33.90 | 0.30% | 32 |
| Oct 6, 2025 | 34.40 | 34.40 | 33.80 | 33.80 | 33.80 | -2.54% | 76 |
| Oct 3, 2025 | 34.71 | 34.71 | 34.68 | 34.68 | 34.68 | -0.17% | 28 |
| Oct 2, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.96% | 10 |
| Oct 1, 2025 | 34.50 | 34.50 | 34.40 | 34.41 | 34.41 | -2.80% | 20 |
| Sep 24, 2025 | 35.80 | 35.80 | 35.40 | 35.40 | 34.81 | 0.28% | 16 |
| Sep 23, 2025 | 35.60 | 35.60 | 35.30 | 35.30 | 34.71 | -1.12% | 8 |
| Sep 22, 2025 | 35.80 | 36.00 | 35.70 | 35.70 | 35.11 | -0.28% | 18 |
| Sep 19, 2025 | 36.56 | 36.56 | 35.80 | 35.80 | 35.21 | -0.56% | 8 |
| Sep 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.40 | -0.11% | 1 |
| Sep 17, 2025 | 35.92 | 36.04 | 35.92 | 36.04 | 35.44 | 0.95% | 4 |
| Sep 16, 2025 | 36.16 | 36.16 | 35.70 | 35.70 | 35.11 | -1.27% | 54 |
| Sep 15, 2025 | 36.44 | 36.44 | 36.16 | 36.16 | 35.56 | -2.80% | 12 |
| Sep 11, 2025 | 37.28 | 37.28 | 37.20 | 37.20 | 36.58 | 0.54% | 22 |
| Sep 9, 2025 | 36.84 | 37.00 | 36.84 | 37.00 | 36.39 | 0.43% | 4 |
| Sep 5, 2025 | 37.15 | 37.15 | 36.84 | 36.84 | 36.23 | 0.66% | 22 |
| Sep 3, 2025 | 36.40 | 36.60 | 36.40 | 36.60 | 35.99 | 0.14% | 21 |
| Sep 2, 2025 | 36.72 | 37.04 | 36.55 | 36.55 | 35.94 | -0.46% | 8 |
| Sep 1, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.11 | - | 16 |
| Aug 29, 2025 | 36.76 | 36.76 | 36.72 | 36.72 | 36.11 | 1.44% | 30 |
| Aug 28, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.60 | -0.77% | 1 |
| Aug 27, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 35.87 | - | 53 |
| Aug 26, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 35.87 | -0.33% | 15 |
| Aug 25, 2025 | 36.84 | 36.84 | 36.60 | 36.60 | 35.99 | -0.44% | 5 |
| Aug 22, 2025 | 36.52 | 36.76 | 36.52 | 36.76 | 36.15 | 0.66% | 4 |
| Aug 21, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 35.91 | -0.22% | 8 |
| Aug 19, 2025 | 36.26 | 36.63 | 36.26 | 36.60 | 35.99 | 2.12% | 24 |
| Aug 18, 2025 | 35.80 | 35.85 | 35.80 | 35.84 | 35.24 | 0.11% | 13 |
| Aug 15, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.21 | -1.10% | 1 |
| Aug 13, 2025 | 35.86 | 36.20 | 35.86 | 36.20 | 35.60 | 1.00% | 5 |