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
03/03/2026	5,30%	5,12	101,70	98,90	93,90	101,70	5K	9
02/03/2026	2,74%	2,58	96,58	94,28	94,07	96,58	5K	6
27/02/2026	-6,69%	-6,74	94,00	100,74	94,00	100,74	4K	20
26/02/2026	3,83%	3,72	100,74	100,74	100,74	100,74	100	1
25/02/2026	2,02%	1,92	97,02	94,95	94,95	97,02	191	2
24/02/2026	1,17%	1,10	95,10	96,30	94,46	96,30	7K	7
23/02/2026	-4,76%	-4,70	94,00	99,70	94,00	99,70	4K	12

20/02/2026	-3,24%	-3,30	98,70	100,53	98,40	100,70	4K	18
19/02/2026	-1,52%	-1,57	102,00	103,57	101,81	103,57	1K	5
18/02/2026	-2,93%	-3,13	103,57	104,66	103,57	104,66	3K	6
13/02/2026	8,41%	8,28	106,70	100,90	100,90	106,70	207	2
12/02/2026	-6,40%	-6,73	98,42	105,06	94,51	105,06	6K	43
11/02/2026	-4,44%	-4,88	105,15	111,43	105,15	111,43	6K	28
10/02/2026	-1,39%	-1,55	110,03	111,58	110,03	111,87	5K	35
09/02/2026	-2,27%	-2,59	111,58	111,58	111,58	111,58	111	1
06/02/2026	2,00%	2,24	114,17	114,17	114,17	114,17	3K	1
05/02/2026	-0,44%	-0,49	111,93	110,66	110,20	112,42	5K	9
04/02/2026	0,44%	0,49	112,42	111,30	111,30	112,42	223	2
03/02/2026	-1,72%	-1,96	111,93	111,93	111,93	111,93	111	1
02/02/2026	-3,06%	-3,59	113,89	111,10	108,00	116,21	2K	11
30/01/2026	3,49%	3,96	117,48	117,46	117,46	117,48	2K	2
29/01/2026	-2,87%	-3,36	113,52	116,38	112,75	116,82	4K	8
28/01/2026	0,00%	0,00	116,88	116,20	115,70	117,12	6K	10
27/01/2026	-2,60%	-3,12	116,88	116,80	116,65	118,00	3K	6
26/01/2026	-1,28%	-1,56	120,00	120,00	120,00	120,00	120	1
23/01/2026	-1,52%	-1,88	121,56	122,52	121,56	122,52	2K	2
22/01/2026	-5,89%	-7,73	123,44	125,19	123,44	125,19	1K	2
21/01/2026	-0,15%	-0,20	131,17	131,17	131,17	131,17	131	1
19/01/2026	0,28%	0,37	131,37	131,37	131,37	131,37	131	1
16/01/2026	0,00%	0,00	131,00	131,00	131,00	131,00	655	1
15/01/2026	0,37%	0,48	131,00	128,59	128,59	131,00	2K	2
13/01/2026	1,83%	2,34	130,52	131,44	130,52	131,44	392	2
12/01/2026	-2,28%	-2,99	128,18	128,83	128,18	128,83	257	2
09/01/2026	2,54%	3,25	131,17	134,16	131,00	134,16	43K	4
07/01/2026	-1,20%	-1,56	127,92	127,92	127,92	127,92	127	1
06/01/2026	0,92%	1,18	129,48	129,48	129,48	129,48	129	1
05/01/2026	1,02%	1,30	128,30	128,83	128,30	130,00	19K	7
02/01/2026	0,92%	1,16	127,00	126,00	126,00	127,00	253	2
30/12/2025	-3,17%	-4,12	125,84	129,48	125,84	129,48	2K	3
29/12/2025	2,22%	2,82	129,96	130,00	129,96	130,65	4K	5
26/12/2025	2,62%	3,25	127,14	127,79	126,36	127,79	1K	4
23/12/2025	-1,67%	-2,11	123,89	123,89	123,89	123,89	123	1
22/12/2025	1,94%	2,40	126,00	124,84	124,84	126,00	2K	4
19/12/2025	0,88%	1,08	123,60	123,60	123,60	123,60	123	1
18/12/2025	1,19%	1,44	122,52	122,52	122,52	122,52	735	2
15/12/2025	0,60%	0,72	121,08	121,08	121,08	121,08	242	1
11/12/2025	-0,59%	-0,72	120,36	120,96	120,36	120,96	4K	2
10/12/2025	6,45%	7,34	121,08	113,76	113,76	121,08	353K	10
09/12/2025	1,26%	1,41	113,74	113,74	113,74	113,74	113	1
08/12/2025	-2,74%	-3,17	112,33	112,68	112,33	114,80	1K	7
05/12/2025	-1,04%	-1,21	115,50	118,08	109,50	118,15	13K	32
04/12/2025	-3,47%	-4,19	116,71	122,11	116,71	122,64	13K	27
03/12/2025	-4,22%	-5,33	120,90	126,10	120,50	126,10	4K	13
02/12/2025	1,80%	2,23	126,23	127,01	125,97	127,01	7K	4
01/12/2025	-1,60%	-2,02	124,00	126,02	124,00	126,02	374	3
28/11/2025	-10,11%	-14,18	126,02	140,16	126,01	140,16	518	4
26/11/2025	12,07%	15,10	140,20	126,49	126,49	140,20	1K	2
25/11/2025	3,01%	3,66	125,10	125,87	125,10	126,52	1K	3
24/11/2025	3,08%	3,63	121,44	122,08	121,44	122,52	3K	3
21/11/2025	0,28%	0,33	117,81	116,00	116,00	117,81	2K	2
19/11/2025	-1,51%	-1,80	117,48	121,00	117,36	121,08	15K	19
18/11/2025	-0,27%	-0,32	119,28	119,60	117,53	120,12	5K	9
17/11/2025	-5,73%	-7,27	119,60	123,37	119,60	123,37	3K	3
14/11/2025	-1,65%	-2,13	126,87	130,00	126,87	130,00	4K	3
13/11/2025	-2,71%	-3,60	129,00	132,60	129,00	132,60	2K	5
12/11/2025	-0,49%	-0,65	132,60	133,25	132,60	134,03	3K	3
11/11/2025	-2,75%	-3,77	133,25	133,25	133,25	133,25	266	1
07/11/2025	2,25%	3,02	137,02	134,00	134,00	137,02	4K	4
06/11/2025	0,00%	0,00	134,00	134,00	134,00	134,00	134	1
05/11/2025	0,43%	0,58	134,00	134,00	134,00	134,00	6K	4
04/11/2025	-2,76%	-3,78	133,42	133,42	133,42	133,42	133	1
03/11/2025	0,15%	0,20	137,20	133,55	133,55	137,20	3K	5
29/10/2025	0,36%	0,49	137,00	143,70	137,00	143,70	6K	11
28/10/2025	-3,55%	-5,03	136,51	143,35	136,51	143,74	4K	11
27/10/2025	0,50%	0,70	141,54	138,60	138,60	141,54	3K	5
24/10/2025	1,32%	1,84	140,84	138,50	137,50	140,84	11K	7
23/10/2025	-2,28%	-3,24	139,00	143,10	138,40	143,10	3K	8
22/10/2025	-0,49%	-0,70	142,24	143,50	142,24	145,04	2K	7
21/10/2025	3,24%	4,48	142,94	140,00	140,00	143,50	5K	3
20/10/2025	-1,51%	-2,12	138,46	140,58	137,48	140,58	9K	9
17/10/2025	-3,91%	-5,72	140,58	145,40	140,58	145,40	9K	10
16/10/2025	-5,40%	-8,35	146,30	147,52	146,30	147,52	1K	5
15/10/2025	1,18%	1,80	154,65	154,65	154,65	154,65	13K	2
14/10/2025	1,19%	1,80	152,85	152,85	152,85	152,85	152	1
13/10/2025	-1,47%	-2,25	151,05	152,10	150,75	152,10	23K	5
10/10/2025	-2,53%	-3,98	153,30	153,30	153,30	153,30	17K	1
08/10/2025	-0,89%	-1,42	157,28	157,76	157,28	157,76	472	3
07/10/2025	1,84%	2,86	158,70	158,40	158,40	158,70	317	2
06/10/2025	-2,11%	-3,36	155,84	156,32	155,84	156,32	312	2
03/10/2025	-1,58%	-2,56	159,20	161,76	159,20	161,76	4K	4
02/10/2025	1,10%	1,76	161,76	161,30	160,32	161,76	4K	3
01/10/2025	1,63%	2,56	160,00	160,00	160,00	160,00	160	1
30/09/2025	-1,64%	-2,62	157,44	159,60	157,44	160,00	2K	3
26/09/2025	-1,68%	-2,74	160,06	158,77	158,77	160,06	2K	4
24/09/2025	-0,54%	-0,88	162,80	162,80	162,80	162,80	976	1
23/09/2025	-0,58%	-0,96	163,68	163,68	163,68	163,68	2K	1
22/09/2025	-0,05%	-0,09	164,64	163,36	163,36	164,64	3K	2
19/09/2025	-1,58%	-2,64	164,73	169,05	164,73	169,05	836	2
18/09/2025	1,64%	2,70	167,37	167,37	167,37	167,37	2K	2
17/09/2025	-3,90%	-6,69	164,67	169,95	164,67	169,95	2K	4
16/09/2025	-1,52%	-2,64	171,36	173,40	171,36	173,40	516	3
15/09/2025	-1,47%	-2,60	174,00	174,00	174,00	174,00	10K	2
12/09/2025	4,82%	8,12	176,60	174,93	174,93	176,60	9K	3
11/09/2025	4,26%	6,88	168,48	168,48	168,48	168,48	336	1
09/09/2025	-1,90%	-3,13	161,60	161,60	161,60	161,60	2K	2
08/09/2025	2,04%	3,29	164,73	162,35	162,35	164,73	327	2
04/09/2025	0,87%	1,39	161,44	161,76	161,28	162,72	3K	4
03/09/2025	5,12%	7,80	160,05	153,85	153,85	160,05	9K	4
02/09/2025	-2,77%	-4,33	152,25	152,76	152,25	152,76	3K	2
01/09/2025	-4,58%	-7,52	156,58	164,00	156,58	164,00	3K	3
29/08/2025	9,04%	13,60	164,10	172,46	163,95	172,46	837	4
26/08/2025	-1,18%	-1,80	150,50	150,79	150,50	150,79	3K	3
25/08/2025	-2,37%	-3,70	152,30	152,70	151,50	152,70	5K	5
22/08/2025	4,42%	6,60	156,00	156,00	156,00	156,00	312	1
21/08/2025	-0,05%	-0,07	149,40	150,45	149,40	150,45	3K	4
19/08/2025	3,01%	4,37	149,47	149,47	149,47	149,47	1K	2
15/08/2025	-1,54%	-2,27	145,10	145,80	145,10	145,80	436	3
14/08/2025	2,19%	3,16	147,37	158,80	147,37	158,80	457	3
12/08/2025	0,92%	1,31	144,21	141,00	141,00	144,21	5K	4
11/08/2025	-2,39%	-3,50	142,90	144,30	142,90	144,30	3K	6
08/08/2025	-1,31%	-1,95	146,40	146,40	146,40	146,40	146	1
07/08/2025	-3,38%	-5,19	148,35	150,10	148,35	150,10	891	2
06/08/2025	2,31%	3,47	153,54	153,54	153,54	153,54	153	1
05/08/2025	-2,63%	-4,05	150,07	150,07	150,07	150,07	300	1
04/08/2025	-0,49%	-0,76	154,12	151,65	151,65	154,12	21K	4
01/08/2025	-3,15%	-5,03	154,88	155,68	154,88	155,68	310	2
31/07/2025	-3,03%	-4,99	159,91	162,99	159,02	162,99	3K	4
29/07/2025	-0,34%	-0,56	164,90	164,90	164,90	164,90	6K	1
28/07/2025	-0,17%	-0,29	165,46	167,74	165,46	167,74	831	4
24/07/2025	0,09%	0,15	165,75	165,10	165,10	166,05	2K	3
23/07/2025	-1,70%	-2,87	165,60	165,10	165,10	165,60	3K	3
22/07/2025	0,10%	0,17	168,47	168,47	168,47	168,47	505	1
21/07/2025	-0,51%	-0,87	168,30	168,30	168,30	168,30	168	1
18/07/2025	-	-	169,17	169,17	169,17	169,17	338	1

Date,Open,High,Low,Close,Volume
03-Mar-26,98.90,101.70,93.90,101.70,4804
02-Mar-26,94.28,96.58,94.07,96.58,5275
27-Feb-26,100.74,100.74,94.00,94.00,4282
26-Feb-26,100.74,100.74,100.74,100.74,100
25-Feb-26,94.95,97.02,94.95,97.02,191
24-Feb-26,96.30,96.30,94.46,95.10,7429
23-Feb-26,99.70,99.70,94.00,94.00,3524
20-Feb-26,100.53,100.70,98.40,98.70,3782
19-Feb-26,103.57,103.57,101.81,102.00,1125
18-Feb-26,104.66,104.66,103.57,103.57,3113
13-Feb-26,100.90,106.70,100.90,106.70,207
12-Feb-26,105.06,105.06,94.51,98.42,5932
11-Feb-26,111.43,111.43,105.15,105.15,6128
10-Feb-26,111.58,111.87,110.03,110.03,5102
09-Feb-26,111.58,111.58,111.58,111.58,111
06-Feb-26,114.17,114.17,114.17,114.17,2854
05-Feb-26,110.66,112.42,110.20,111.93,5349
04-Feb-26,111.30,112.42,111.30,112.42,223
03-Feb-26,111.93,111.93,111.93,111.93,111
02-Feb-26,111.10,116.21,108.00,113.89,2374
30-Jan-26,117.46,117.48,117.46,117.48,1762
29-Jan-26,116.38,116.82,112.75,113.52,3562
28-Jan-26,116.20,117.12,115.70,116.88,5934
27-Jan-26,116.80,118.00,116.65,116.88,2924
26-Jan-26,120.00,120.00,120.00,120.00,120
23-Jan-26,122.52,122.52,121.56,121.56,1833
22-Jan-26,125.19,125.19,123.44,123.44,1112
21-Jan-26,131.17,131.17,131.17,131.17,131
19-Jan-26,131.37,131.37,131.37,131.37,131
16-Jan-26,131.00,131.00,131.00,131.00,655
15-Jan-26,128.59,131.00,128.59,131.00,2467
13-Jan-26,131.44,131.44,130.52,130.52,392
12-Jan-26,128.83,128.83,128.18,128.18,257
09-Jan-26,134.16,134.16,131.00,131.17,42507
07-Jan-26,127.92,127.92,127.92,127.92,127
06-Jan-26,129.48,129.48,129.48,129.48,129
05-Jan-26,128.83,130.00,128.30,128.30,18669
02-Jan-26,126.00,127.00,126.00,127.00,253
30-Dec-25,129.48,129.48,125.84,125.84,1912
29-Dec-25,130.00,130.65,129.96,129.96,3771
26-Dec-25,127.79,127.79,126.36,127.14,1397
23-Dec-25,123.89,123.89,123.89,123.89,123
22-Dec-25,124.84,126.00,124.84,126.00,1634
19-Dec-25,123.60,123.60,123.60,123.60,123
18-Dec-25,122.52,122.52,122.52,122.52,735
15-Dec-25,121.08,121.08,121.08,121.08,242
11-Dec-25,120.96,120.96,120.36,120.36,3611
10-Dec-25,113.76,121.08,113.76,121.08,353404
09-Dec-25,113.74,113.74,113.74,113.74,113
08-Dec-25,112.68,114.80,112.33,112.33,1131
05-Dec-25,118.08,118.15,109.50,115.50,12799
04-Dec-25,122.11,122.64,116.71,116.71,13400
03-Dec-25,126.10,126.10,120.50,120.90,4274
02-Dec-25,127.01,127.01,125.97,126.23,6804
01-Dec-25,126.02,126.02,124.00,124.00,374
28-Nov-25,140.16,140.16,126.01,126.02,518
26-Nov-25,126.49,140.20,126.49,140.20,1248
25-Nov-25,125.87,126.52,125.10,125.10,1263
24-Nov-25,122.08,122.52,121.44,121.44,2924
21-Nov-25,116.00,117.81,116.00,117.81,2115
19-Nov-25,121.00,121.08,117.36,117.48,15064
18-Nov-25,119.60,120.12,117.53,119.28,5358
17-Nov-25,123.37,123.37,119.60,119.60,2549
14-Nov-25,130.00,130.00,126.87,126.87,3568
13-Nov-25,132.60,132.60,129.00,129.00,2473
12-Nov-25,133.25,134.03,132.60,132.60,2523
11-Nov-25,133.25,133.25,133.25,133.25,266
07-Nov-25,134.00,137.02,134.00,137.02,3547
06-Nov-25,134.00,134.00,134.00,134.00,134
05-Nov-25,134.00,134.00,134.00,134.00,6030
04-Nov-25,133.42,133.42,133.42,133.42,133
03-Nov-25,133.55,137.20,133.55,137.20,3079
29-Oct-25,143.70,143.70,137.00,137.00,6020
28-Oct-25,143.35,143.74,136.51,136.51,4222
27-Oct-25,138.60,141.54,138.60,141.54,2797
24-Oct-25,138.50,140.84,137.50,140.84,10929
23-Oct-25,143.10,143.10,138.40,139.00,2675
22-Oct-25,143.50,145.04,142.24,142.24,2012
21-Oct-25,140.00,143.50,140.00,142.94,4629
20-Oct-25,140.58,140.58,137.48,138.46,9260
17-Oct-25,145.40,145.40,140.58,140.58,9157
16-Oct-25,147.52,147.52,146.30,146.30,1470
15-Oct-25,154.65,154.65,154.65,154.65,12526
14-Oct-25,152.85,152.85,152.85,152.85,152
13-Oct-25,152.10,152.10,150.75,151.05,22948
10-Oct-25,153.30,153.30,153.30,153.30,16863
08-Oct-25,157.76,157.76,157.28,157.28,472
07-Oct-25,158.40,158.70,158.40,158.70,317
06-Oct-25,156.32,156.32,155.84,155.84,312
03-Oct-25,161.76,161.76,159.20,159.20,3555
02-Oct-25,161.30,161.76,160.32,161.76,4335
01-Oct-25,160.00,160.00,160.00,160.00,160
30-Sep-25,159.60,160.00,157.44,157.44,1583
26-Sep-25,158.77,160.06,158.77,160.06,2228
24-Sep-25,162.80,162.80,162.80,162.80,976
23-Sep-25,163.68,163.68,163.68,163.68,1964
22-Sep-25,163.36,164.64,163.36,164.64,3108
19-Sep-25,169.05,169.05,164.73,164.73,836
18-Sep-25,167.37,167.37,167.37,167.37,2008
17-Sep-25,169.95,169.95,164.67,164.67,2331
16-Sep-25,173.40,173.40,171.36,171.36,516
15-Sep-25,174.00,174.00,174.00,174.00,10266
12-Sep-25,174.93,176.60,174.93,176.60,8938
11-Sep-25,168.48,168.48,168.48,168.48,336
09-Sep-25,161.60,161.60,161.60,161.60,2100
08-Sep-25,162.35,164.73,162.35,164.73,327
04-Sep-25,161.76,162.72,161.28,161.44,3234
03-Sep-25,153.85,160.05,153.85,160.05,8708
02-Sep-25,152.76,152.76,152.25,152.25,2595
01-Sep-25,164.00,164.00,156.58,156.58,2529
29-Aug-25,172.46,172.46,163.95,164.10,837
26-Aug-25,150.79,150.79,150.50,150.50,2563
25-Aug-25,152.70,152.70,151.50,152.30,4863
22-Aug-25,156.00,156.00,156.00,156.00,312
21-Aug-25,150.45,150.45,149.40,149.40,2852
19-Aug-25,149.47,149.47,149.47,149.47,1494
15-Aug-25,145.80,145.80,145.10,145.10,436
14-Aug-25,158.80,158.80,147.37,147.37,457
12-Aug-25,141.00,144.21,141.00,144.21,5156
11-Aug-25,144.30,144.30,142.90,142.90,3017
08-Aug-25,146.40,146.40,146.40,146.40,146
07-Aug-25,150.10,150.10,148.35,148.35,891
06-Aug-25,153.54,153.54,153.54,153.54,153
05-Aug-25,150.07,150.07,150.07,150.07,300
04-Aug-25,151.65,154.12,151.65,154.12,21113
01-Aug-25,155.68,155.68,154.88,154.88,310
31-Jul-25,162.99,162.99,159.02,159.91,3039
29-Jul-25,164.90,164.90,164.90,164.90,5771
28-Jul-25,167.74,167.74,165.46,165.46,831
24-Jul-25,165.10,166.05,165.10,165.75,2323
23-Jul-25,165.10,165.60,165.10,165.60,2649
22-Jul-25,168.47,168.47,168.47,168.47,505
21-Jul-25,168.30,168.30,168.30,168.30,168
18-Jul-25,169.17,169.17,169.17,169.17,338

*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