Cotação atual, histórico e gráfico do papel: P1SA34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações P1SA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	-1,96%	-5,46	273,54	273,54	273,54	273,54	1K	2
17/04/2024	0,16%	0,45	279,00	274,75	274,75	279,00	1K	2
15/04/2024	-0,88%	-2,46	278,55	278,55	278,55	278,55	1K	2
11/04/2024	-0,93%	-2,63	281,01	281,01	281,01	281,01	562	1
04/04/2024	0,24%	0,69	283,64	282,95	282,95	283,64	1K	2
03/04/2024	-1,05%	-2,99	282,95	285,09	282,95	285,09	15K	2
02/04/2024	-2,06%	-6,02	285,94	286,93	285,94	286,93	572	2
01/04/2024	3,68%	10,35	291,96	290,47	290,47	291,96	15K	2
27/03/2024	2,15%	5,94	281,61	281,61	281,61	281,61	281	1
26/03/2024	-0,27%	-0,75	275,67	275,67	275,67	275,67	827	1
25/03/2024	-0,89%	-2,48	276,42	276,42	276,42	276,42	829	1

22/03/2024	-0,19%	-0,54	278,90	278,90	278,90	278,90	278	1
20/03/2024	0,37%	1,04	279,44	279,44	279,44	279,44	1K	1
19/03/2024	0,00%	0,00	278,40	278,40	278,40	278,40	278	1
14/03/2024	-4,43%	-12,91	278,40	291,31	278,11	291,31	2M	11
13/03/2024	-0,69%	-2,02	291,31	291,31	291,31	291,31	582	1
11/03/2024	0,38%	1,12	293,33	292,20	291,22	293,33	1K	3
08/03/2024	5,27%	14,64	292,21	289,60	288,07	292,21	402K	7
06/03/2024	0,00%	-0,01	277,57	277,57	277,57	277,57	3K	2
04/03/2024	2,39%	6,47	277,58	277,25	277,25	277,58	2K	2
28/02/2024	-2,12%	-5,86	271,11	269,30	269,30	275,40	2K	5
27/02/2024	-1,08%	-3,03	276,97	276,97	276,97	276,97	21K	1
26/02/2024	-0,99%	-2,80	280,00	282,80	280,00	282,80	9K	5
23/02/2024	-0,37%	-1,06	282,80	282,52	282,52	282,80	565	2
22/02/2024	-0,17%	-0,47	283,86	284,32	283,86	284,32	3K	3
21/02/2024	1,28%	3,60	284,33	285,20	284,33	285,20	49K	2
20/02/2024	0,26%	0,74	280,73	279,99	277,52	280,73	309K	6
19/02/2024	0,00%	0,00	279,99	279,99	279,99	279,99	279	1
14/02/2024	-0,34%	-0,96	279,99	279,99	279,99	279,99	279	1
09/02/2024	-1,14%	-3,24	280,95	280,99	280,95	281,90	6K	4
08/02/2024	2,18%	6,07	284,19	284,19	284,19	284,19	11K	1
07/02/2024	0,68%	1,89	278,12	277,35	277,35	278,12	21K	3
06/02/2024	0,78%	2,13	276,23	274,50	272,95	277,56	3K	5
05/02/2024	-1,31%	-3,64	274,10	276,36	274,10	276,36	3K	4
02/02/2024	-1,13%	-3,17	277,74	277,74	277,74	277,74	2K	1
01/02/2024	-0,35%	-1,00	280,91	282,00	280,91	282,00	844	2
31/01/2024	-1,37%	-3,92	281,91	285,83	281,91	290,08	5K	4
25/01/2024	-1,82%	-5,30	285,83	289,52	285,83	289,52	2K	2
23/01/2024	-0,44%	-1,29	291,13	292,37	291,13	292,43	6K	5
22/01/2024	1,72%	4,95	292,42	292,32	292,09	292,42	3K	3
19/01/2024	-0,25%	-0,71	287,47	287,47	287,47	287,47	158K	1
18/01/2024	-0,63%	-1,82	288,18	288,18	288,18	288,18	288	1
17/01/2024	1,54%	4,40	290,00	290,00	290,00	290,00	1K	1
12/01/2024	0,83%	2,35	285,60	285,60	285,60	285,60	285	1
11/01/2024	-2,01%	-5,81	283,25	283,25	283,25	283,25	849	1
10/01/2024	-0,35%	-1,01	289,06	289,06	289,06	289,06	867	1
09/01/2024	-1,02%	-2,99	290,07	290,07	290,07	290,07	290	1
08/01/2024	0,05%	0,16	293,06	291,60	291,60	293,06	584	2
05/01/2024	-2,79%	-8,42	292,90	305,95	292,90	305,95	598	2
03/01/2024	-0,65%	-1,98	301,32	301,32	301,32	301,32	301	1
02/01/2024	3,24%	9,53	303,30	302,16	302,16	303,30	9K	2
27/12/2023	1,72%	4,98	293,77	293,77	293,77	293,77	293	1
22/12/2023	-0,96%	-2,81	288,79	291,60	288,79	291,60	3K	2
20/12/2023	2,50%	7,12	291,60	288,73	288,73	291,73	3K	4
19/12/2023	-0,08%	-0,24	284,48	284,48	284,48	284,48	568	1
14/12/2023	4,00%	10,94	284,72	282,24	282,24	285,32	2K	3
13/12/2023	0,96%	2,61	273,78	273,78	273,78	273,78	273	1
12/12/2023	-1,82%	-5,04	271,17	269,98	269,98	273,78	664K	33
11/12/2023	2,46%	6,64	276,21	275,00	275,00	276,21	6K	5
08/12/2023	2,71%	7,11	269,57	269,42	268,17	269,57	229K	4
06/12/2023	-0,84%	-2,22	262,46	264,68	262,46	264,68	527	2
04/12/2023	1,90%	4,94	264,68	259,48	259,48	264,68	783	2
01/12/2023	2,94%	7,42	259,74	259,74	259,74	259,74	779	1
29/11/2023	0,73%	1,82	252,32	253,50	252,32	253,50	758	3
28/11/2023	-0,06%	-0,15	250,50	254,75	250,50	254,75	755	2
24/11/2023	0,28%	0,69	250,65	249,90	249,90	250,65	500	2
22/11/2023	-1,20%	-3,04	249,96	249,96	249,96	249,96	249	1
20/11/2023	-2,59%	-6,74	253,00	252,00	252,00	253,00	6K	3
17/11/2023	2,24%	5,68	259,74	259,74	259,74	259,74	259	1
14/11/2023	5,54%	13,34	254,06	252,65	252,65	254,06	215K	3
13/11/2023	-0,41%	-1,00	240,72	240,72	240,72	240,72	240	1
10/11/2023	-0,81%	-1,98	241,72	243,60	241,72	243,60	727	2
06/11/2023	-3,39%	-8,55	243,70	243,70	243,70	243,70	243	1
03/11/2023	6,17%	14,67	252,25	252,25	252,25	252,25	252	1
01/11/2023	-1,20%	-2,89	237,58	238,32	237,58	238,32	4K	2
31/10/2023	0,43%	1,02	240,47	239,52	239,25	240,47	276K	5
30/10/2023	-0,02%	-0,05	239,45	238,82	238,80	239,52	508K	8
27/10/2023	0,22%	0,53	239,50	238,96	235,00	239,50	1K	3
26/10/2023	0,87%	2,05	238,97	241,68	238,97	241,70	208K	6
25/10/2023	-2,48%	-6,02	236,92	242,33	236,92	242,44	405K	10
24/10/2023	-2,93%	-7,33	242,94	250,00	242,94	250,00	4K	5
23/10/2023	-1,79%	-4,55	250,27	251,70	250,27	251,89	7K	7
20/10/2023	-2,74%	-7,18	254,82	261,73	254,82	261,73	1K	4
19/10/2023	-4,13%	-11,29	262,00	267,80	262,00	267,80	795	3
18/10/2023	-1,11%	-3,07	273,29	273,29	273,29	273,29	2K	2
16/10/2023	-0,51%	-1,41	276,36	276,41	276,36	276,41	83K	2
13/10/2023	-0,12%	-0,32	277,77	274,78	274,52	277,77	2M	20
11/10/2023	1,26%	3,47	278,09	278,09	278,09	278,09	278	1
10/10/2023	-1,14%	-3,17	274,62	276,08	274,62	276,08	1K	4
09/10/2023	3,35%	9,01	277,79	272,97	272,97	277,79	1K	4
05/10/2023	1,63%	4,30	268,78	267,86	267,86	268,78	10K	2
04/10/2023	0,33%	0,86	264,48	264,90	264,48	264,90	1K	2
03/10/2023	-0,43%	-1,15	263,62	263,79	263,62	263,79	1K	3
02/10/2023	0,20%	0,53	264,77	266,75	264,77	266,75	531	2
29/09/2023	-0,93%	-2,49	264,24	265,67	264,24	265,67	529	2
28/09/2023	-1,27%	-3,42	266,73	270,07	266,73	270,07	1K	3
27/09/2023	2,68%	7,06	270,15	271,02	270,15	271,02	1K	3
26/09/2023	1,13%	2,93	263,09	262,70	262,70	263,09	3K	2
25/09/2023	-1,12%	-2,96	260,16	262,08	260,16	262,08	6K	2
22/09/2023	0,75%	1,95	263,12	261,56	261,56	263,12	2K	4
21/09/2023	-0,94%	-2,48	261,17	262,66	260,95	262,66	784	3
20/09/2023	-1,66%	-4,46	263,65	263,65	263,65	263,65	263	1
15/09/2023	-0,70%	-1,89	268,11	268,62	268,11	268,62	2K	2
14/09/2023	0,75%	2,00	270,00	269,01	269,01	270,00	20K	2
13/09/2023	-1,11%	-3,00	268,00	271,00	266,37	271,00	9K	3
11/09/2023	1,69%	4,50	271,00	274,59	271,00	274,59	14K	3
06/09/2023	-1,07%	-2,89	266,50	266,50	266,50	266,50	533	1
04/09/2023	-2,24%	-6,18	269,39	269,39	269,39	269,39	808	1
31/08/2023	1,59%	4,31	275,57	275,57	275,57	275,57	28K	1
28/08/2023	0,75%	2,01	271,26	271,26	271,26	271,26	3K	1
25/08/2023	0,62%	1,67	269,25	269,25	269,25	269,25	2K	2
24/08/2023	-3,60%	-9,98	267,58	264,47	264,47	267,58	1K	2
22/08/2023	2,39%	6,48	277,56	277,56	277,56	277,56	832	1
21/08/2023	-0,90%	-2,47	271,08	271,08	271,08	271,08	271	1
18/08/2023	-0,89%	-2,47	273,55	273,55	273,55	273,55	273	1
17/08/2023	-0,89%	-2,49	276,02	276,02	276,02	276,02	276	1
16/08/2023	4,38%	11,69	278,51	276,02	276,02	278,51	830	3
07/08/2023	-0,37%	-1,00	266,82	266,82	266,82	266,82	4K	8
04/08/2023	-0,07%	-0,18	267,82	267,82	267,82	267,82	267	1
02/08/2023	0,59%	1,56	268,00	266,85	266,85	268,00	6K	2
01/08/2023	-0,54%	-1,46	266,44	269,66	266,44	269,66	15K	3
28/07/2023	-3,72%	-10,35	267,90	269,87	267,90	269,87	2K	3
25/07/2023	0,23%	0,63	278,25	278,25	278,25	278,25	278	1
24/07/2023	-0,67%	-1,88	277,62	279,64	277,62	279,64	835	3
20/07/2023	-2,50%	-7,17	279,50	279,50	279,50	279,50	559	1
18/07/2023	0,16%	0,45	286,67	287,30	286,67	287,30	5K	2
13/07/2023	-0,59%	-1,70	286,22	286,22	286,22	286,22	572	1
12/07/2023	0,42%	1,21	287,92	285,33	285,33	287,92	245K	3
11/07/2023	2,36%	6,62	286,71	284,51	284,51	286,71	2K	2
10/07/2023	0,24%	0,66	280,09	282,24	279,24	284,48	17K	26
07/07/2023	-2,68%	-7,69	279,43	279,43	279,43	279,43	2K	1
06/07/2023	1,13%	3,20	287,12	282,34	282,34	287,12	8K	5
03/07/2023	3,39%	9,32	283,92	283,92	283,92	283,92	1K	1
30/06/2023	-	-	274,60	278,76	274,60	278,76	831	3

Date,Open,High,Low,Close,Volume
18-Apr-24,273.54,273.54,273.54,273.54,1094
17-Apr-24,274.75,279.00,274.75,279.00,1107
15-Apr-24,278.55,278.55,278.55,278.55,1115
11-Apr-24,281.01,281.01,281.01,281.01,562
04-Apr-24,282.95,283.64,282.95,283.64,1132
03-Apr-24,285.09,285.09,282.95,282.95,15390
02-Apr-24,286.93,286.93,285.94,285.94,572
01-Apr-24,290.47,291.96,290.47,291.96,15396
27-Mar-24,281.61,281.61,281.61,281.61,281
26-Mar-24,275.67,275.67,275.67,275.67,827
25-Mar-24,276.42,276.42,276.42,276.42,829
22-Mar-24,278.90,278.90,278.90,278.90,278
20-Mar-24,279.44,279.44,279.44,279.44,1397
19-Mar-24,278.40,278.40,278.40,278.40,278
14-Mar-24,291.31,291.31,278.11,278.40,1763108
13-Mar-24,291.31,291.31,291.31,291.31,582
11-Mar-24,292.20,293.33,291.22,293.33,1167
08-Mar-24,289.60,292.21,288.07,292.21,402490
06-Mar-24,277.57,277.57,277.57,277.57,3330
04-Mar-24,277.25,277.58,277.25,277.58,2497
28-Feb-24,269.30,275.40,269.30,271.11,1902
27-Feb-24,276.97,276.97,276.97,276.97,20772
26-Feb-24,282.80,282.80,280.00,280.00,9266
23-Feb-24,282.52,282.80,282.52,282.80,565
22-Feb-24,284.32,284.32,283.86,283.86,2842
21-Feb-24,285.20,285.20,284.33,284.33,48638
20-Feb-24,279.99,280.73,277.52,280.73,308618
19-Feb-24,279.99,279.99,279.99,279.99,279
14-Feb-24,279.99,279.99,279.99,279.99,279
09-Feb-24,280.99,281.90,280.95,280.95,5901
08-Feb-24,284.19,284.19,284.19,284.19,11367
07-Feb-24,277.35,278.12,277.35,278.12,20820
06-Feb-24,274.50,277.56,272.95,276.23,3029
05-Feb-24,276.36,276.36,274.10,274.10,3025
02-Feb-24,277.74,277.74,277.74,277.74,1944
01-Feb-24,282.00,282.00,280.91,280.91,844
31-Jan-24,285.83,290.08,281.91,281.91,4830
25-Jan-24,289.52,289.52,285.83,285.83,2312
23-Jan-24,292.37,292.43,291.13,291.13,5846
22-Jan-24,292.32,292.42,292.09,292.42,2630
19-Jan-24,287.47,287.47,287.47,287.47,158108
18-Jan-24,288.18,288.18,288.18,288.18,288
17-Jan-24,290.00,290.00,290.00,290.00,1450
12-Jan-24,285.60,285.60,285.60,285.60,285
11-Jan-24,283.25,283.25,283.25,283.25,849
10-Jan-24,289.06,289.06,289.06,289.06,867
09-Jan-24,290.07,290.07,290.07,290.07,290
08-Jan-24,291.60,293.06,291.60,293.06,584
05-Jan-24,305.95,305.95,292.90,292.90,598
03-Jan-24,301.32,301.32,301.32,301.32,301
02-Jan-24,302.16,303.30,302.16,303.30,9401
27-Dec-23,293.77,293.77,293.77,293.77,293
22-Dec-23,291.60,291.60,288.79,288.79,3479
20-Dec-23,288.73,291.73,288.73,291.60,2907
19-Dec-23,284.48,284.48,284.48,284.48,568
14-Dec-23,282.24,285.32,282.24,284.72,1992
13-Dec-23,273.78,273.78,273.78,273.78,273
12-Dec-23,269.98,273.78,269.98,271.17,664333
11-Dec-23,275.00,276.21,275.00,276.21,6074
08-Dec-23,269.42,269.57,268.17,269.57,228564
06-Dec-23,264.68,264.68,262.46,262.46,527
04-Dec-23,259.48,264.68,259.48,264.68,783
01-Dec-23,259.74,259.74,259.74,259.74,779
29-Nov-23,253.50,253.50,252.32,252.32,758
28-Nov-23,254.75,254.75,250.50,250.50,755
24-Nov-23,249.90,250.65,249.90,250.65,500
22-Nov-23,249.96,249.96,249.96,249.96,249
20-Nov-23,252.00,253.00,252.00,253.00,5799
17-Nov-23,259.74,259.74,259.74,259.74,259
14-Nov-23,252.65,254.06,252.65,254.06,215351
13-Nov-23,240.72,240.72,240.72,240.72,240
10-Nov-23,243.60,243.60,241.72,241.72,727
06-Nov-23,243.70,243.70,243.70,243.70,243
03-Nov-23,252.25,252.25,252.25,252.25,252
01-Nov-23,238.32,238.32,237.58,237.58,3569
31-Oct-23,239.52,240.47,239.25,240.47,276287
30-Oct-23,238.82,239.52,238.80,239.45,508181
27-Oct-23,238.96,239.50,235.00,239.50,1191
26-Oct-23,241.68,241.70,238.97,238.97,207651
25-Oct-23,242.33,242.44,236.92,236.92,405058
24-Oct-23,250.00,250.00,242.94,242.94,4154
23-Oct-23,251.70,251.89,250.27,250.27,6785
20-Oct-23,261.73,261.73,254.82,254.82,1032
19-Oct-23,267.80,267.80,262.00,262.00,795
18-Oct-23,273.29,273.29,273.29,273.29,2186
16-Oct-23,276.41,276.41,276.36,276.36,82908
13-Oct-23,274.78,277.77,274.52,277.77,1597622
11-Oct-23,278.09,278.09,278.09,278.09,278
10-Oct-23,276.08,276.08,274.62,274.62,1102
09-Oct-23,272.97,277.79,272.97,277.79,1103
05-Oct-23,267.86,268.78,267.86,268.78,9644
04-Oct-23,264.90,264.90,264.48,264.48,1322
03-Oct-23,263.79,263.79,263.62,263.62,1054
02-Oct-23,266.75,266.75,264.77,264.77,531
29-Sep-23,265.67,265.67,264.24,264.24,529
28-Sep-23,270.07,270.07,266.73,266.73,1073
27-Sep-23,271.02,271.02,270.15,270.15,1082
26-Sep-23,262.70,263.09,262.70,263.09,2627
25-Sep-23,262.08,262.08,260.16,260.16,5763
22-Sep-23,261.56,263.12,261.56,263.12,1839
21-Sep-23,262.66,262.66,260.95,261.17,784
20-Sep-23,263.65,263.65,263.65,263.65,263
15-Sep-23,268.62,268.62,268.11,268.11,1609
14-Sep-23,269.01,270.00,269.01,270.00,19957
13-Sep-23,271.00,271.00,266.37,268.00,9376
11-Sep-23,274.59,274.59,271.00,271.00,13595
06-Sep-23,266.50,266.50,266.50,266.50,533
04-Sep-23,269.39,269.39,269.39,269.39,808
31-Aug-23,275.57,275.57,275.57,275.57,27557
28-Aug-23,271.26,271.26,271.26,271.26,2712
25-Aug-23,269.25,269.25,269.25,269.25,1884
24-Aug-23,264.47,267.58,264.47,267.58,1331
22-Aug-23,277.56,277.56,277.56,277.56,832
21-Aug-23,271.08,271.08,271.08,271.08,271
18-Aug-23,273.55,273.55,273.55,273.55,273
17-Aug-23,276.02,276.02,276.02,276.02,276
16-Aug-23,276.02,278.51,276.02,278.51,830
07-Aug-23,266.82,266.82,266.82,266.82,4269
04-Aug-23,267.82,267.82,267.82,267.82,267
02-Aug-23,266.85,268.00,266.85,268.00,6409
01-Aug-23,269.66,269.66,266.44,266.44,15095
28-Jul-23,269.87,269.87,267.90,267.90,2146
25-Jul-23,278.25,278.25,278.25,278.25,278
24-Jul-23,279.64,279.64,277.62,277.62,835
20-Jul-23,279.50,279.50,279.50,279.50,559
18-Jul-23,287.30,287.30,286.67,286.67,5170
13-Jul-23,286.22,286.22,286.22,286.22,572
12-Jul-23,285.33,287.92,285.33,287.92,245430
11-Jul-23,284.51,286.71,284.51,286.71,1718
10-Jul-23,282.24,284.48,279.24,280.09,16880
07-Jul-23,279.43,279.43,279.43,279.43,1676
06-Jul-23,282.34,287.12,282.34,287.12,8027
03-Jul-23,283.92,283.92,283.92,283.92,1135
30-Jun-23,278.76,278.76,274.60,274.60,831

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: P1SA34