ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: S1LG34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/03/20252,74%4,53170,00168,74168,65170,306K20
19/03/20251,24%2,02165,47164,52164,52165,921K3
18/03/2025-1,53%-2,54163,45165,70163,45165,704942
17/03/20252,72%4,39165,99165,99165,99165,992K1
14/03/20250,61%0,98161,60163,04161,60163,041K2
13/03/2025-4,94%-8,35160,62169,15160,62169,4915K8
12/03/20250,24%0,40168,97165,19165,19169,944K5
11/03/2025-3,56%-6,22168,57174,97168,57174,972K4
10/03/2025-1,89%-3,37174,79173,92173,92174,793K2
07/03/20253,21%5,54178,16178,62178,16178,627K3
06/03/2025-3,36%-6,00172,62178,62171,07178,626K6
05/03/2025-6,24%-11,89178,62179,96177,00179,9665K4
28/02/20252,34%4,36190,51185,71185,71190,515K12
26/02/20250,08%0,15186,15186,15186,15186,151861
25/02/20252,65%4,81186,00184,63184,12186,164K9
24/02/20251,20%2,14181,19181,20181,19181,675K3
21/02/2025-4,05%-7,56179,05185,64179,05185,646K7
20/02/2025-1,05%-1,98186,61184,11184,11186,613K5
19/02/20251,82%3,37188,59183,35183,35188,5919K4
18/02/20250,95%1,74185,22178,02178,02192,5025K16
14/02/2025-1,10%-2,05183,48184,87183,48184,872K2
13/02/20250,56%1,04185,53184,48184,48185,5320K7
12/02/2025-1,21%-2,26184,49181,87181,87184,497302
11/02/2025-0,25%-0,47186,75190,00183,96195,1315K11
10/02/2025-2,67%-5,14187,22186,09185,84188,2516K8
07/02/20251,01%1,92192,36190,43190,42192,364K6
06/02/2025-1,37%-2,65190,44192,50190,44193,00397K4
05/02/20252,07%3,92193,09190,12188,75193,0924K8
04/02/2025-0,44%-0,84189,17189,05188,57190,9629K8
03/02/2025-2,41%-4,70190,01194,71190,01194,713K7
31/01/2025-5,12%-10,51194,71195,03194,34195,7836K10
30/01/2025-1,45%-3,02205,22185,90185,90205,229905
29/01/20259,52%18,10208,24188,62174,00208,297K21
28/01/2025-3,44%-6,78190,14200,00189,87200,005K9
27/01/20250,97%1,90196,92199,68196,44199,688K3
24/01/2025-0,77%-1,51195,02198,89193,50198,896K5
23/01/2025-1,71%-3,41196,53197,60195,82197,607864
22/01/2025-0,80%-1,61199,94199,94199,94199,949991
21/01/2025-0,03%-0,06201,55203,80201,12203,802K5
20/01/20251,00%2,00201,61196,86196,86201,611K2
17/01/20250,56%1,11199,61206,20199,61206,204K4
16/01/20250,56%1,10198,50198,50198,50198,507941
15/01/20253,65%6,96197,40198,40196,00199,443K6
14/01/20250,06%0,12190,44190,32190,32203,494K8
13/01/20251,93%3,60190,32185,00185,00190,323K5
10/01/2025-5,70%-11,29186,72199,91186,72199,9125K10
08/01/2025-1,16%-2,33198,01198,92196,58198,9219K8
07/01/2025-2,93%-6,04200,34216,06197,22216,0623K20
06/01/2025-2,78%-5,91206,38206,16203,35208,53111K18
03/01/20251,11%2,33212,29214,83208,53215,2540K12
02/01/20252,83%5,77209,96204,19204,19210,0012K6
30/12/20242,12%4,23204,19200,00199,95206,117K11
27/12/2024-4,73%-9,92199,96199,96199,96199,961991
26/12/20240,85%1,77209,88205,00205,00209,884K4
23/12/20240,51%1,05208,11209,54208,11210,104K8
20/12/20240,69%1,41207,06199,95199,95211,02184K112
19/12/2024-5,78%-12,61205,65210,54205,65212,087K9
18/12/2024-3,46%-7,83218,26228,85216,87229,605K8
17/12/2024-2,13%-4,91226,09229,51225,01229,516K6
16/12/20242,54%5,72231,00230,11229,51231,3857K9
13/12/20241,57%3,49225,28226,16225,28226,162K2
12/12/20241,02%2,23221,79218,90218,90221,7912K3
11/12/2024-3,48%-7,91219,56221,90218,02221,985K7
10/12/2024-2,38%-5,54227,47231,84227,47236,1328K18
09/12/20242,15%4,91233,01228,10228,10239,99128K21
06/12/20243,18%7,02228,10222,20222,20228,1038K5
05/12/2024-2,09%-4,71221,08225,79219,00225,7942K13
04/12/20241,16%2,59225,79225,15223,30225,79136K8
03/12/2024-3,03%-6,98223,20233,93222,00237,59301K34
02/12/2024-0,59%-1,36230,18235,98229,01236,04116K15
29/11/2024-0,62%-1,45231,54237,99231,54241,9250K14
28/11/2024-2,11%-5,01232,99238,00232,99238,0039K5
27/11/20245,90%13,26238,00238,00238,00238,002381
26/11/2024-2,09%-4,80224,74230,54224,74230,545K7
25/11/2024-0,54%-1,25229,54230,85229,08238,008K17
22/11/2024-0,79%-1,83230,79236,99230,79236,9995K16
21/11/20243,16%7,12232,62235,48228,90235,4872K15
19/11/20243,33%7,26225,50219,56217,80225,502K6
18/11/2024-1,20%-2,64218,24231,12216,41231,1219K6
14/11/20240,10%0,22220,88223,52220,88223,523K2
13/11/2024-0,83%-1,84220,66225,34220,66227,706K12
12/11/2024-5,34%-12,56222,50233,24222,50234,3617K27
11/11/20241,73%4,00235,06233,22233,22238,283K6
08/11/20240,21%0,48231,06230,69230,69234,788K8
07/11/20241,48%3,36230,58226,02224,25230,584K7
06/11/20242,12%4,72227,22229,10222,50233,0034K19
05/11/20242,19%4,76222,50218,46218,46225,2424K33
04/11/2024-0,83%-1,82217,74219,56217,00219,5613K6
01/11/20240,06%0,14219,56221,07219,56222,6348K13
31/10/2024-0,38%-0,83219,42228,00219,42228,0039K11
30/10/2024-1,95%-4,37220,25224,62220,25229,0041K12
29/10/20241,58%3,49224,62221,54219,56224,623K6
28/10/20240,24%0,54221,13221,13221,13221,134421
25/10/20240,33%0,72220,59225,06218,90225,0625K6
24/10/20241,46%3,17219,87218,82218,82219,875K5
23/10/2024-1,30%-2,86216,70215,16215,16218,159K9
22/10/20240,28%0,61219,56221,10218,68221,1019K6
21/10/2024-2,29%-5,12218,95226,23218,95226,23215K23
18/10/20245,18%11,04224,07214,83211,02224,0741K13
17/10/20244,05%8,29213,03202,65202,44213,03134K23
16/10/20240,26%0,54204,74204,00204,00206,1812K14
15/10/20244,29%8,40204,20196,31196,31205,1835K13
14/10/20242,38%4,55195,80196,31191,04196,3147K9
11/10/20243,13%5,81191,25189,78189,78193,0410K9
10/10/2024-0,75%-1,40185,44183,10183,10186,961K5
09/10/20241,54%2,84186,84180,32180,32187,7454K12
08/10/20240,22%0,40184,00185,21183,70186,1215K11
07/10/2024-1,09%-2,03183,60184,32179,88184,326K8
04/10/20240,25%0,46185,63186,91184,49186,918K8
03/10/2024-1,56%-2,93185,17189,00185,17189,009324
02/10/2024-0,70%-1,33188,10188,32186,86189,8152K255
01/10/20240,33%0,63189,43187,51187,51189,433K5
30/09/20240,19%0,36188,80191,34188,80191,9611K6
27/09/2024-0,15%-0,29188,44191,95188,44191,951K3
26/09/2024-1,29%-2,47188,73191,20185,01191,20303K14
25/09/2024-2,85%-5,60191,20194,44191,20194,44289K9
24/09/2024-0,55%-1,09196,80196,00195,60196,80120K6
23/09/2024-0,15%-0,29197,89199,20197,89199,206K3
20/09/20241,63%3,18198,18196,95190,48198,1811K4
19/09/2024-0,76%-1,50195,00196,10194,25197,802K5
18/09/20243,23%6,14196,50193,80193,80196,877K5
17/09/2024-0,80%-1,53190,36195,32190,36195,32584K22
16/09/20240,19%0,37191,89191,52191,52191,8919K6
13/09/20242,91%5,42191,52193,10191,14195,45116K11
12/09/2024-1,02%-1,91186,10195,00186,10195,004K6
11/09/20243,62%6,57188,01178,92178,92188,0111K6
10/09/20242,90%5,12181,44180,23180,23181,447232
09/09/20240,36%0,64176,32175,32175,32176,3226K2
06/09/2024-1,41%-2,52175,68175,86174,96176,4311K6
05/09/2024-3,32%-6,12178,20179,38178,20179,906K5
04/09/20241,78%3,22184,32183,24183,24184,322K3
03/09/2024-4,24%-8,01181,10186,58181,10186,587354
02/09/20241,69%3,14189,11194,99189,11194,995733
30/08/2024--185,97190,58185,97190,5816K7


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito