Starwood Property Trust, Inc. (BVMF:S2TW34)
Brazil · Delayed Price · Currency is BRL 22.23
-1.07 (-4.59%)
At close: Nov 6, 2026
BVMF:S2TW34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 23.67 | 23.67 | 22.23 | 22.23 | 22.23 | -4.59% | 2,002 |
| Nov 5, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | 10 |
| Nov 4, 2026 | 23.38 | 23.52 | 23.30 | 23.30 | 23.30 | 5.76% | 67 |
| Oct 30, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 1.06% | 1 |
| Oct 29, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.50% | 10 |
| Oct 27, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -1.71% | 100 |
| Oct 26, 2026 | 23.12 | 23.12 | 22.75 | 22.75 | 22.75 | 8.02% | 63 |
| Oct 23, 2026 | 21.28 | 21.28 | 21.06 | 21.06 | 21.06 | -0.57% | 2 |
| Oct 22, 2026 | 21.16 | 21.18 | 21.16 | 21.18 | 21.18 | 3.72% | 42 |
| Oct 21, 2026 | 20.50 | 20.50 | 20.42 | 20.42 | 20.42 | -0.49% | 29 |
| Oct 20, 2026 | 20.00 | 20.52 | 20.00 | 20.52 | 20.52 | 2.29% | 42 |
| Oct 19, 2026 | 20.80 | 20.80 | 20.06 | 20.06 | 20.06 | -3.56% | 219 |
| Oct 14, 2026 | 20.99 | 20.99 | 20.80 | 20.80 | 20.80 | 0.10% | 207 |
| Oct 13, 2026 | 20.98 | 21.00 | 20.78 | 20.78 | 20.78 | -0.95% | 639 |
| Oct 9, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 1.06% | 85 |
| Oct 8, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -2.35% | 26 |
| Oct 7, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -1.02% | 5 |
| Oct 6, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -1.47% | 5 |
| Oct 5, 2026 | 21.64 | 21.80 | 21.64 | 21.80 | 21.80 | -5.22% | 200 |
| Oct 1, 2026 | 23.30 | 23.30 | 22.92 | 23.00 | 23.00 | -1.29% | 180 |
| Sep 30, 2026 | 24.39 | 24.48 | 23.30 | 23.30 | 23.30 | -4.39% | 451 |
| Sep 29, 2026 | 23.89 | 24.90 | 23.89 | 24.37 | 24.37 | -5.73% | 1,164 |
| Sep 28, 2026 | 25.11 | 26.91 | 25.11 | 26.40 | 25.85 | 5.22% | 1,545 |
| Sep 25, 2026 | 25.05 | 25.10 | 25.00 | 25.09 | 24.57 | 0.16% | 243 |
| Sep 24, 2026 | 25.71 | 25.71 | 25.05 | 25.05 | 24.53 | -1.42% | 35 |
| Sep 23, 2026 | 25.50 | 25.65 | 25.41 | 25.41 | 24.88 | -1.97% | 37 |
| Sep 22, 2026 | 26.01 | 26.07 | 25.89 | 25.92 | 25.38 | 0.93% | 59 |
| Sep 21, 2026 | 25.68 | 25.83 | 25.68 | 25.68 | 25.14 | -0.58% | 43 |
| Sep 18, 2026 | 26.30 | 26.30 | 25.80 | 25.83 | 25.29 | -1.37% | 168 |
| Sep 17, 2026 | 25.95 | 26.19 | 25.95 | 26.19 | 25.64 | -1.02% | 26 |
| Sep 15, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 25.91 | -1.01% | 2 |
| Sep 11, 2026 | 26.76 | 26.76 | 26.70 | 26.73 | 26.17 | 0.64% | 152 |
| Sep 4, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.01 | -0.71% | 1 |
| Sep 3, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.19 | -0.37% | 5 |
| Sep 2, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.29 | -1.00% | 154 |
| Aug 31, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 26.55 | -2.69% | 3 |
| Aug 28, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.29 | 1.86% | 3 |
| Aug 27, 2026 | 26.89 | 27.36 | 26.89 | 27.36 | 26.79 | -0.29% | 256 |
| Aug 26, 2026 | 27.99 | 27.99 | 27.44 | 27.44 | 26.87 | -2.17% | 16 |
| Aug 21, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 27.47 | -2.71% | 1 |
| Aug 20, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.23 | 0.10% | 200 |
| Aug 17, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.20 | - | 10 |
| Aug 14, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.20 | 1.48% | 1 |
| Aug 13, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 27.79 | - | 1 |
| Aug 12, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 27.79 | 1.72% | 7 |
| Aug 10, 2026 | 27.66 | 27.90 | 27.66 | 27.90 | 27.32 | 4.97% | 8 |
| Aug 6, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.03 | -0.89% | 500 |
| Aug 3, 2026 | 27.16 | 27.16 | 26.82 | 26.82 | 26.26 | -1.32% | 23 |
| Jul 31, 2026 | 27.09 | 27.18 | 27.09 | 27.18 | 26.61 | -1.16% | 2 |
| Jul 30, 2026 | 28.22 | 28.22 | 27.50 | 27.50 | 26.93 | -2.55% | 26 |