Cotação atual, histórico e gráfico do papel: S1LG34

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 S1LG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	2,30%	4,11	183,00	177,30	177,30	183,47	24K	9
25/07/2024	2,88%	5,01	178,89	173,00	173,00	181,37	18K	5
24/07/2024	-1,34%	-2,37	173,88	179,64	173,88	179,64	31K	6
23/07/2024	4,00%	6,78	176,25	169,82	169,82	176,25	18K	6
22/07/2024	0,24%	0,40	169,47	169,07	167,30	169,96	2K	5
19/07/2024	-1,44%	-2,47	169,07	171,00	168,21	171,65	262K	20
18/07/2024	0,65%	1,11	171,54	178,67	167,10	178,67	443K	10
17/07/2024	-1,30%	-2,24	170,43	175,71	169,50	175,71	16K	7
16/07/2024	0,55%	0,95	172,67	172,95	171,56	174,18	17K	10
15/07/2024	1,41%	2,39	171,72	171,36	171,11	172,56	5K	8
12/07/2024	2,84%	4,67	169,33	169,89	168,98	170,62	6K	7
11/07/2024	7,62%	11,66	164,66	156,00	156,00	165,00	13K	8
10/07/2024	-0,22%	-0,34	153,00	153,65	153,00	153,91	312K	4
09/07/2024	1,16%	1,76	153,34	151,82	151,82	153,34	4K	3
08/07/2024	0,00%	0,00	151,58	151,58	151,58	153,73	257K	6
05/07/2024	-3,28%	-5,14	151,58	155,05	151,45	155,05	20K	9
04/07/2024	0,36%	0,56	156,72	156,80	156,72	156,90	4K	3
03/07/2024	-1,16%	-1,84	156,16	157,60	154,90	157,60	16K	6
02/07/2024	1,83%	2,84	158,00	156,40	156,40	158,00	6K	4
01/07/2024	-1,15%	-1,81	155,16	156,97	153,40	156,97	24K	9
28/06/2024	3,60%	5,45	156,97	156,97	156,97	156,97	5K	2
27/06/2024	-0,18%	-0,28	151,52	151,70	151,52	151,70	1K	2
26/06/2024	1,09%	1,64	151,80	164,73	150,00	164,73	3K	10
25/06/2024	0,25%	0,38	150,16	151,58	150,15	151,58	2K	3
24/06/2024	-0,23%	-0,34	149,78	149,03	148,64	151,20	16K	8
21/06/2024	-2,67%	-4,12	150,12	154,65	149,64	154,65	381K	6
20/06/2024	-1,15%	-1,80	154,24	156,40	153,87	156,40	124K	8
19/06/2024	-0,07%	-0,11	156,04	158,67	156,04	158,88	6K	4
18/06/2024	0,68%	1,05	156,15	155,55	155,30	156,45	16K	9
17/06/2024	0,68%	1,04	155,10	153,15	152,40	155,10	126K	11
14/06/2024	1,36%	2,07	154,06	149,92	149,92	154,06	39K	8
13/06/2024	1,90%	2,84	151,99	151,50	151,07	153,32	117K	108
12/06/2024	5,10%	7,24	149,15	152,00	149,15	154,84	678K	24
11/06/2024	-1,19%	-1,71	141,91	142,66	141,91	142,66	3K	4
10/06/2024	0,37%	0,53	143,62	144,34	143,62	144,34	25K	3
07/06/2024	0,80%	1,13	143,09	140,93	140,93	143,09	15K	5
06/06/2024	-0,56%	-0,80	141,96	140,73	140,08	141,96	3K	5
05/06/2024	0,46%	0,66	142,76	146,99	142,00	146,99	6K	8
04/06/2024	2,04%	2,84	142,10	139,26	139,26	142,10	7K	2
03/06/2024	6,75%	8,81	139,26	137,23	137,23	139,34	19K	9
28/05/2024	-1,72%	-2,28	130,45	130,94	129,85	130,94	161K	5
24/05/2024	2,33%	3,02	132,73	132,47	132,47	132,99	3K	3
23/05/2024	-3,49%	-4,69	129,71	132,99	129,71	132,99	1K	2
22/05/2024	-0,88%	-1,19	134,40	136,50	134,13	136,50	5K	7
21/05/2024	0,40%	0,54	135,59	136,36	135,50	136,36	2K	4
20/05/2024	-0,29%	-0,39	135,05	135,44	134,68	135,44	7K	5
17/05/2024	-1,20%	-1,65	135,44	137,09	135,44	137,09	19K	7
16/05/2024	-3,51%	-4,98	137,09	136,24	136,24	137,09	2K	4
15/05/2024	3,20%	4,40	142,07	145,00	141,96	146,30	2K	5
13/05/2024	3,81%	5,05	137,67	135,72	135,72	141,05	5K	8
10/05/2024	-1,15%	-1,54	132,62	132,56	132,56	132,62	928	3
09/05/2024	4,56%	5,85	134,16	133,19	133,19	134,16	38K	3
08/05/2024	-1,89%	-2,47	128,31	130,78	128,31	130,78	2K	6
07/05/2024	-1,31%	-1,73	130,78	131,57	130,00	131,57	4K	3
06/05/2024	1,42%	1,86	132,51	134,29	132,22	134,29	3K	3
03/05/2024	-0,41%	-0,54	130,65	136,96	130,65	136,96	9K	5
02/05/2024	1,02%	1,32	131,19	128,18	126,99	131,19	2K	6
30/04/2024	-1,55%	-2,05	129,87	130,04	129,87	130,66	2K	4
29/04/2024	2,14%	2,77	131,92	132,27	131,92	132,65	13K	11
26/04/2024	-0,52%	-0,67	129,15	130,17	129,15	130,17	388	3
25/04/2024	-3,55%	-4,78	129,82	129,26	129,26	129,82	3K	6
24/04/2024	0,00%	0,00	134,60	134,60	134,60	134,60	538	1
23/04/2024	3,17%	4,14	134,60	135,20	134,57	135,20	11K	4
22/04/2024	0,60%	0,78	130,46	129,68	129,68	130,46	519	2
18/04/2024	-1,13%	-1,48	129,68	129,68	129,68	129,68	259	1
17/04/2024	3,61%	4,57	131,16	130,35	130,35	131,44	6K	3
16/04/2024	-1,54%	-1,98	126,59	125,24	125,06	127,08	5K	5
15/04/2024	-2,56%	-3,38	128,57	127,79	127,79	133,77	2K	5
12/04/2024	-1,55%	-2,08	131,95	131,95	131,95	131,95	791	2
11/04/2024	1,85%	2,43	134,03	131,95	131,95	134,03	3K	2
10/04/2024	-2,05%	-2,76	131,60	133,14	128,52	133,14	2K	3
08/04/2024	2,04%	2,69	134,36	132,80	132,08	134,36	12K	4
05/04/2024	2,07%	2,67	131,67	127,53	127,53	131,67	60K	5
04/04/2024	-2,43%	-3,21	129,00	132,50	129,00	132,50	1M	32
03/04/2024	2,62%	3,38	132,21	132,00	132,00	132,34	12K	3
02/04/2024	-4,74%	-6,41	128,83	135,24	128,83	135,24	365K	14
01/04/2024	-1,30%	-1,78	135,24	138,18	133,98	138,18	24K	14
28/03/2024	4,02%	5,30	137,02	137,15	136,27	137,80	43K	10
27/03/2024	3,25%	4,15	131,72	130,50	130,50	133,35	41K	8
26/03/2024	-4,90%	-6,58	127,57	134,94	127,57	134,94	10K	8
25/03/2024	1,63%	2,15	134,15	132,00	132,00	134,70	11K	8
22/03/2024	-2,19%	-2,96	132,00	136,50	132,00	136,50	1K	3
21/03/2024	2,63%	3,46	134,96	137,67	134,96	137,67	4K	6
20/03/2024	1,15%	1,50	131,50	129,17	129,17	131,50	5K	4
19/03/2024	2,41%	3,06	130,00	127,99	126,88	130,00	2K	5
18/03/2024	1,52%	1,90	126,94	126,70	126,70	128,04	1M	66
15/03/2024	1,98%	2,43	125,04	124,84	124,84	125,85	2K	4
14/03/2024	-5,03%	-6,49	122,61	123,76	120,65	123,76	2K	9
13/03/2024	2,10%	2,65	129,10	128,90	128,90	129,10	16K	8
12/03/2024	0,00%	0,00	126,45	126,45	126,45	126,45	252	1
11/03/2024	-1,98%	-2,55	126,45	125,68	125,68	126,49	378	3
08/03/2024	3,56%	4,44	129,00	125,16	125,16	130,00	56K	31
07/03/2024	-0,10%	-0,13	124,56	124,80	124,44	126,36	5K	6
06/03/2024	2,25%	2,74	124,69	125,27	124,00	125,50	4K	10
05/03/2024	1,93%	2,31	121,95	120,56	120,56	121,95	728	2
04/03/2024	-0,70%	-0,84	119,64	119,64	119,64	119,64	717	1
01/03/2024	0,23%	0,28	120,48	119,40	119,40	120,48	6K	10
29/02/2024	5,28%	6,03	120,20	116,27	116,27	121,05	9K	6
28/02/2024	-2,82%	-3,31	114,17	116,99	114,17	117,06	6K	10
27/02/2024	0,88%	1,02	117,48	117,37	115,86	120,36	36K	7
26/02/2024	-2,96%	-3,55	116,46	120,01	116,46	120,01	476	3
23/02/2024	3,01%	3,51	120,01	120,01	120,01	120,01	120	1
22/02/2024	3,93%	4,41	116,50	112,09	107,00	117,40	15K	26
21/02/2024	-0,52%	-0,59	112,09	112,09	112,09	112,09	896	2
20/02/2024	-2,40%	-2,77	112,68	116,28	112,68	116,28	694	2
19/02/2024	0,63%	0,72	115,45	120,04	114,55	120,04	6K	5
16/02/2024	1,66%	1,87	114,73	110,22	109,56	115,39	17K	11
15/02/2024	4,37%	4,73	112,86	107,69	107,69	112,86	889	3
14/02/2024	-2,38%	-2,64	108,13	106,61	106,61	108,13	3K	3
09/02/2024	-0,80%	-0,89	110,77	110,69	109,76	110,88	5K	7
08/02/2024	4,74%	5,05	111,66	106,61	106,00	111,66	40K	7
07/02/2024	1,06%	1,12	106,61	107,80	104,50	107,80	2K	5
06/02/2024	-2,36%	-2,55	105,49	108,46	104,54	109,07	16K	11
05/02/2024	-2,27%	-2,51	108,04	110,55	107,71	110,55	8K	7
02/02/2024	-0,72%	-0,80	110,55	111,43	110,55	111,43	18K	2
01/02/2024	-3,35%	-3,86	111,35	115,20	107,00	115,20	12K	11
31/01/2024	-0,67%	-0,78	115,21	111,84	111,84	115,99	18K	7
30/01/2024	-1,82%	-2,15	115,99	118,71	115,99	118,71	13K	5
29/01/2024	2,83%	3,25	118,14	114,80	114,80	119,64	15K	10
26/01/2024	-0,72%	-0,83	114,89	115,72	114,89	115,72	19K	13
25/01/2024	3,14%	3,52	115,72	110,66	110,66	115,72	14K	5
24/01/2024	-2,30%	-2,64	112,20	112,64	112,20	115,50	29K	9
23/01/2024	0,69%	0,79	114,84	114,84	114,84	114,84	8K	1
22/01/2024	5,21%	5,65	114,05	111,87	111,87	114,50	36K	7
19/01/2024	3,62%	3,79	108,40	105,12	105,00	108,40	2K	6
18/01/2024	0,10%	0,10	104,61	105,90	103,35	105,90	14K	7
17/01/2024	-4,32%	-4,72	104,51	106,23	103,76	106,23	8K	7
16/01/2024	-1,94%	-2,16	109,23	109,09	106,90	109,23	25K	10
15/01/2024	0,69%	0,76	111,39	110,64	109,40	119,32	62K	13
12/01/2024	1,02%	1,12	110,63	106,70	106,70	110,63	23K	8
11/01/2024	-4,91%	-5,66	109,51	110,50	108,64	110,50	16K	8
10/01/2024	3,77%	4,18	115,17	114,38	114,31	115,61	22K	4
09/01/2024	-0,21%	-0,23	110,99	109,89	109,89	113,85	6K	5
08/01/2024	-	-	111,22	107,14	107,14	111,43	2K	4

Date,Open,High,Low,Close,Volume
26-Jul-24,177.30,183.47,177.30,183.00,24416
25-Jul-24,173.00,181.37,173.00,178.89,17730
24-Jul-24,179.64,179.64,173.88,173.88,31048
23-Jul-24,169.82,176.25,169.82,176.25,17750
22-Jul-24,169.07,169.96,167.30,169.47,2198
19-Jul-24,171.00,171.65,168.21,169.07,261765
18-Jul-24,178.67,178.67,167.10,171.54,443448
17-Jul-24,175.71,175.71,169.50,170.43,15997
16-Jul-24,172.95,174.18,171.56,172.67,17063
15-Jul-24,171.36,172.56,171.11,171.72,5156
12-Jul-24,169.89,170.62,168.98,169.33,5951
11-Jul-24,156.00,165.00,156.00,164.66,12851
10-Jul-24,153.65,153.91,153.00,153.00,312081
09-Jul-24,151.82,153.34,151.82,153.34,3808
08-Jul-24,151.58,153.73,151.58,151.58,256514
05-Jul-24,155.05,155.05,151.45,151.58,20211
04-Jul-24,156.80,156.90,156.72,156.72,3605
03-Jul-24,157.60,157.60,154.90,156.16,16198
02-Jul-24,156.40,158.00,156.40,158.00,5994
01-Jul-24,156.97,156.97,153.40,155.16,23780
28-Jun-24,156.97,156.97,156.97,156.97,4709
27-Jun-24,151.70,151.70,151.52,151.52,1364
26-Jun-24,164.73,164.73,150.00,151.80,3194
25-Jun-24,151.58,151.58,150.15,150.16,2116
24-Jun-24,149.03,151.20,148.64,149.78,15549
21-Jun-24,154.65,154.65,149.64,150.12,381336
20-Jun-24,156.40,156.40,153.87,154.24,123582
19-Jun-24,158.67,158.88,156.04,156.04,6479
18-Jun-24,155.55,156.45,155.30,156.15,15906
17-Jun-24,153.15,155.10,152.40,155.10,125503
14-Jun-24,149.92,154.06,149.92,154.06,39499
13-Jun-24,151.50,153.32,151.07,151.99,117135
12-Jun-24,152.00,154.84,149.15,149.15,677715
11-Jun-24,142.66,142.66,141.91,141.91,2697
10-Jun-24,144.34,144.34,143.62,143.62,24566
07-Jun-24,140.93,143.09,140.93,143.09,15241
06-Jun-24,140.73,141.96,140.08,141.96,2975
05-Jun-24,146.99,146.99,142.00,142.76,6413
04-Jun-24,139.26,142.10,139.26,142.10,6849
03-Jun-24,137.23,139.34,137.23,139.26,18720
28-May-24,130.94,130.94,129.85,130.45,161103
24-May-24,132.47,132.99,132.47,132.73,3450
23-May-24,132.99,132.99,129.71,129.71,1459
22-May-24,136.50,136.50,134.13,134.40,5265
21-May-24,136.36,136.36,135.50,135.59,2310
20-May-24,135.44,135.44,134.68,135.05,7026
17-May-24,137.09,137.09,135.44,135.44,18549
16-May-24,136.24,137.09,136.24,137.09,2319
15-May-24,145.00,146.30,141.96,142.07,1880
13-May-24,135.72,141.05,135.72,137.67,4729
10-May-24,132.56,132.62,132.56,132.62,928
09-May-24,133.19,134.16,133.19,134.16,37620
08-May-24,130.78,130.78,128.31,128.31,1948
07-May-24,131.57,131.57,130.00,130.78,3656
06-May-24,134.29,134.29,132.22,132.51,3047
03-May-24,136.96,136.96,130.65,130.65,8748
02-May-24,128.18,131.19,126.99,131.19,2339
30-Apr-24,130.04,130.66,129.87,129.87,1694
29-Apr-24,132.27,132.65,131.92,131.92,13210
26-Apr-24,130.17,130.17,129.15,129.15,388
25-Apr-24,129.26,129.82,129.26,129.82,3366
24-Apr-24,134.60,134.60,134.60,134.60,538
23-Apr-24,135.20,135.20,134.57,134.60,11054
22-Apr-24,129.68,130.46,129.68,130.46,519
18-Apr-24,129.68,129.68,129.68,129.68,259
17-Apr-24,130.35,131.44,130.35,131.16,5870
16-Apr-24,125.24,127.08,125.06,126.59,4509
15-Apr-24,127.79,133.77,127.79,128.57,1687
12-Apr-24,131.95,131.95,131.95,131.95,791
11-Apr-24,131.95,134.03,131.95,134.03,3309
10-Apr-24,133.14,133.14,128.52,131.60,1938
08-Apr-24,132.80,134.36,132.08,134.36,11543
05-Apr-24,127.53,131.67,127.53,131.67,59594
04-Apr-24,132.50,132.50,129.00,129.00,1053448
03-Apr-24,132.00,132.34,132.00,132.21,12307
02-Apr-24,135.24,135.24,128.83,128.83,365493
01-Apr-24,138.18,138.18,133.98,135.24,23889
28-Mar-24,137.15,137.80,136.27,137.02,43016
27-Mar-24,130.50,133.35,130.50,131.72,40872
26-Mar-24,134.94,134.94,127.57,127.57,10384
25-Mar-24,132.00,134.70,132.00,134.15,10573
22-Mar-24,136.50,136.50,132.00,132.00,1060
21-Mar-24,137.67,137.67,134.96,134.96,4241
20-Mar-24,129.17,131.50,129.17,131.50,4552
19-Mar-24,127.99,130.00,126.88,130.00,1790
18-Mar-24,126.70,128.04,126.70,126.94,1387509
15-Mar-24,124.84,125.85,124.84,125.04,2374
14-Mar-24,123.76,123.76,120.65,122.61,2079
13-Mar-24,128.90,129.10,128.90,129.10,15876
12-Mar-24,126.45,126.45,126.45,126.45,252
11-Mar-24,125.68,126.49,125.68,126.45,378
08-Mar-24,125.16,130.00,125.16,129.00,55506
07-Mar-24,124.80,126.36,124.44,124.56,5393
06-Mar-24,125.27,125.50,124.00,124.69,4483
05-Mar-24,120.56,121.95,120.56,121.95,728
04-Mar-24,119.64,119.64,119.64,119.64,717
01-Mar-24,119.40,120.48,119.40,120.48,6129
29-Feb-24,116.27,121.05,116.27,120.20,9419
28-Feb-24,116.99,117.06,114.17,114.17,6198
27-Feb-24,117.37,120.36,115.86,117.48,36153
26-Feb-24,120.01,120.01,116.46,116.46,476
23-Feb-24,120.01,120.01,120.01,120.01,120
22-Feb-24,112.09,117.40,107.00,116.50,15134
21-Feb-24,112.09,112.09,112.09,112.09,896
20-Feb-24,116.28,116.28,112.68,112.68,694
19-Feb-24,120.04,120.04,114.55,115.45,6030
16-Feb-24,110.22,115.39,109.56,114.73,16685
15-Feb-24,107.69,112.86,107.69,112.86,889
14-Feb-24,106.61,108.13,106.61,108.13,3213
09-Feb-24,110.69,110.88,109.76,110.77,5313
08-Feb-24,106.61,111.66,106.00,111.66,39936
07-Feb-24,107.80,107.80,104.50,106.61,2120
06-Feb-24,108.46,109.07,104.54,105.49,16030
05-Feb-24,110.55,110.55,107.71,108.04,7508
02-Feb-24,111.43,111.43,110.55,110.55,17588
01-Feb-24,115.20,115.20,107.00,111.35,12257
31-Jan-24,111.84,115.99,111.84,115.21,18192
30-Jan-24,118.71,118.71,115.99,115.99,13100
29-Jan-24,114.80,119.64,114.80,118.14,15214
26-Jan-24,115.72,115.72,114.89,114.89,18622
25-Jan-24,110.66,115.72,110.66,115.72,14094
24-Jan-24,112.64,115.50,112.20,112.20,29150
23-Jan-24,114.84,114.84,114.84,114.84,8038
22-Jan-24,111.87,114.50,111.87,114.05,35699
19-Jan-24,105.12,108.40,105.00,108.40,2352
18-Jan-24,105.90,105.90,103.35,104.61,13986
17-Jan-24,106.23,106.23,103.76,104.51,7808
16-Jan-24,109.09,109.23,106.90,109.23,24960
15-Jan-24,110.64,119.32,109.40,111.39,61762
12-Jan-24,106.70,110.63,106.70,110.63,23257
11-Jan-24,110.50,110.50,108.64,109.51,16187
10-Jan-24,114.38,115.61,114.31,115.17,21696
09-Jan-24,109.89,113.85,109.89,110.99,6429
08-Jan-24,107.14,111.43,107.14,111.22,1765

*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: S1LG34