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
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	2,75%	2,98	111,22	107,14	107,14	111,43	2K	4
05/01/2024	-0,70%	-0,76	108,24	110,44	108,24	110,44	3K	2
04/01/2024	0,91%	0,98	109,00	110,60	109,00	110,60	8K	2
03/01/2024	-3,74%	-4,20	108,02	114,47	107,11	114,47	23K	13
02/01/2024	-0,09%	-0,10	112,22	109,00	109,00	113,08	15K	20
28/12/2023	-5,61%	-6,68	112,32	113,62	112,32	114,15	52K	13
27/12/2023	0,00%	0,00	119,00	118,99	118,58	119,00	3K	8
26/12/2023	6,68%	7,45	119,00	110,00	110,00	119,00	2K	5
22/12/2023	-1,83%	-2,08	111,55	116,44	111,08	116,44	10K	5
21/12/2023	0,11%	0,13	113,63	115,83	112,61	115,83	6K	7
20/12/2023	1,23%	1,38	113,50	113,50	113,50	113,50	1K	2
19/12/2023	0,36%	0,40	112,12	111,71	111,71	112,77	2K	4
18/12/2023	-2,82%	-3,24	111,72	115,55	111,72	118,44	7K	15
15/12/2023	13,62%	13,78	114,96	118,20	114,07	118,20	8K	7
14/12/2023	-9,99%	-11,23	101,18	114,21	101,18	121,45	45K	15
13/12/2023	9,87%	10,10	112,41	102,20	100,59	112,41	50K	12
12/12/2023	-2,75%	-2,89	102,31	103,50	102,31	103,50	615	2
11/12/2023	1,45%	1,50	105,20	103,71	103,71	105,20	25K	3
08/12/2023	1,37%	1,40	103,70	103,60	101,90	103,96	5K	6
07/12/2023	0,99%	1,00	102,30	103,33	102,30	103,33	9K	3
06/12/2023	2,56%	2,53	101,30	105,50	101,30	105,50	27K	23
05/12/2023	-4,32%	-4,46	98,77	105,30	98,77	105,30	7K	8
04/12/2023	5,88%	5,73	103,23	100,00	99,90	106,10	75K	26
01/12/2023	6,97%	6,35	97,50	90,27	89,51	99,09	51K	32
30/11/2023	-0,90%	-0,83	91,15	91,98	90,92	93,00	12K	12
29/11/2023	3,93%	3,48	91,98	88,06	88,06	95,50	12K	19
28/11/2023	4,73%	4,00	88,50	84,50	84,50	88,50	2K	9
27/11/2023	3,05%	2,50	84,50	84,64	82,00	84,64	4K	7
24/11/2023	2,53%	2,02	82,00	79,99	79,99	82,85	1K	7
23/11/2023	-3,68%	-3,06	79,98	79,98	79,98	79,98	79	1
22/11/2023	1,86%	1,52	83,04	82,96	82,96	83,04	2K	3
21/11/2023	-1,16%	-0,96	81,52	81,16	80,80	81,52	33K	3
20/11/2023	-2,37%	-2,00	82,48	83,60	82,48	84,40	581	5
17/11/2023	0,78%	0,65	84,48	84,00	82,40	84,48	10K	13
16/11/2023	0,72%	0,60	83,83	85,00	83,48	86,58	3K	6
14/11/2023	15,98%	11,47	83,23	76,86	76,00	84,21	6K	7
13/11/2023	-4,79%	-3,61	71,76	77,76	71,76	77,76	29K	15
10/11/2023	0,33%	0,25	75,37	78,64	74,24	78,64	922	5
09/11/2023	-5,25%	-4,16	75,12	81,60	75,12	81,60	4K	11
08/11/2023	-0,56%	-0,45	79,28	80,40	79,12	80,40	24K	7
07/11/2023	-4,46%	-3,72	79,73	81,59	79,73	81,59	8K	5
06/11/2023	-0,75%	-0,63	83,45	84,07	83,15	84,07	14K	7
03/11/2023	16,28%	11,77	84,08	81,84	81,84	85,25	20K	9
01/11/2023	-1,86%	-1,37	72,31	73,89	72,06	73,89	19K	8
31/10/2023	-2,00%	-1,50	73,68	75,15	72,92	75,27	23K	10
30/10/2023	2,29%	1,68	75,18	74,69	73,60	75,18	22K	5
27/10/2023	-2,78%	-2,10	73,50	75,60	73,50	75,60	16K	10
26/10/2023	2,38%	1,76	75,60	74,86	73,10	75,60	35K	10
25/10/2023	-5,78%	-4,53	73,84	76,23	73,44	76,23	122K	23
24/10/2023	0,93%	0,72	78,37	79,54	77,40	79,54	25K	7
23/10/2023	-3,05%	-2,44	77,65	80,09	77,65	80,09	14K	15
20/10/2023	-0,20%	-0,16	80,09	80,64	79,40	80,72	35K	13
19/10/2023	-9,85%	-8,77	80,25	89,02	80,25	89,46	23K	27
18/10/2023	-3,12%	-2,87	89,02	90,00	88,66	90,33	10K	8
17/10/2023	1,48%	1,34	91,89	90,55	90,55	92,96	12K	6
16/10/2023	3,60%	3,15	90,55	88,83	88,83	91,03	21K	18
13/10/2023	-1,03%	-0,91	87,40	88,38	86,85	90,63	105K	8
11/10/2023	0,64%	0,56	88,31	92,61	88,31	92,61	2K	4
10/10/2023	-1,07%	-0,95	87,75	87,92	87,75	89,10	2K	4
09/10/2023	0,81%	0,71	88,70	87,99	86,50	88,70	16K	13
06/10/2023	-1,16%	-1,03	87,99	86,49	84,24	91,35	46K	15
05/10/2023	-1,85%	-1,68	89,02	90,00	89,02	90,00	15K	2
04/10/2023	3,68%	3,22	90,70	87,48	87,48	90,72	11K	7
03/10/2023	-4,05%	-3,69	87,48	90,00	87,45	90,00	14K	14
02/10/2023	-	-	91,17	90,00	90,00	93,15	43K	19

Date,Open,High,Low,Close,Volume
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
05-Jan-24,110.44,110.44,108.24,108.24,3421
04-Jan-24,110.60,110.60,109.00,109.00,8162
03-Jan-24,114.47,114.47,107.11,108.02,22585
02-Jan-24,109.00,113.08,109.00,112.22,14927
28-Dec-23,113.62,114.15,112.32,112.32,52190
27-Dec-23,118.99,119.00,118.58,119.00,3328
26-Dec-23,110.00,119.00,110.00,119.00,2006
22-Dec-23,116.44,116.44,111.08,111.55,10103
21-Dec-23,115.83,115.83,112.61,113.63,5986
20-Dec-23,113.50,113.50,113.50,113.50,1475
19-Dec-23,111.71,112.77,111.71,112.12,1687
18-Dec-23,115.55,118.44,111.72,111.72,6831
15-Dec-23,118.20,118.20,114.07,114.96,8002
14-Dec-23,114.21,121.45,101.18,101.18,44696
13-Dec-23,102.20,112.41,100.59,112.41,50395
12-Dec-23,103.50,103.50,102.31,102.31,615
11-Dec-23,103.71,105.20,103.71,105.20,25346
08-Dec-23,103.60,103.96,101.90,103.70,5467
07-Dec-23,103.33,103.33,102.30,102.30,8718
06-Dec-23,105.50,105.50,101.30,101.30,26544
05-Dec-23,105.30,105.30,98.77,98.77,6664
04-Dec-23,100.00,106.10,99.90,103.23,74705
01-Dec-23,90.27,99.09,89.51,97.50,51180
30-Nov-23,91.98,93.00,90.92,91.15,12471
29-Nov-23,88.06,95.50,88.06,91.98,11828
28-Nov-23,84.50,88.50,84.50,88.50,1926
27-Nov-23,84.64,84.64,82.00,84.50,4270
24-Nov-23,79.99,82.85,79.99,82.00,1222
23-Nov-23,79.98,79.98,79.98,79.98,79
22-Nov-23,82.96,83.04,82.96,83.04,2408
21-Nov-23,81.16,81.52,80.80,81.52,32626
20-Nov-23,83.60,84.40,82.48,82.48,581
17-Nov-23,84.00,84.48,82.40,84.48,9726
16-Nov-23,85.00,86.58,83.48,83.83,2528
14-Nov-23,76.86,84.21,76.00,83.23,6036
13-Nov-23,77.76,77.76,71.76,71.76,28982
10-Nov-23,78.64,78.64,74.24,75.37,922
09-Nov-23,81.60,81.60,75.12,75.12,4301
08-Nov-23,80.40,80.40,79.12,79.28,24395
07-Nov-23,81.59,81.59,79.73,79.73,7623
06-Nov-23,84.07,84.07,83.15,83.45,13626
03-Nov-23,81.84,85.25,81.84,84.08,19809
01-Nov-23,73.89,73.89,72.06,72.31,18781
31-Oct-23,75.15,75.27,72.92,73.68,23232
30-Oct-23,74.69,75.18,73.60,75.18,21930
27-Oct-23,75.60,75.60,73.50,73.50,15594
26-Oct-23,74.86,75.60,73.10,75.60,34962
25-Oct-23,76.23,76.23,73.44,73.84,122288
24-Oct-23,79.54,79.54,77.40,78.37,25261
23-Oct-23,80.09,80.09,77.65,77.65,14320
20-Oct-23,80.64,80.72,79.40,80.09,34992
19-Oct-23,89.02,89.46,80.25,80.25,22898
18-Oct-23,90.00,90.33,88.66,89.02,10443
17-Oct-23,90.55,92.96,90.55,91.89,11679
16-Oct-23,88.83,91.03,88.83,90.55,20749
13-Oct-23,88.38,90.63,86.85,87.40,104578
11-Oct-23,92.61,92.61,88.31,88.31,1949
10-Oct-23,87.92,89.10,87.75,87.75,1848
09-Oct-23,87.99,88.70,86.50,88.70,16156
06-Oct-23,86.49,91.35,84.24,87.99,45972
05-Oct-23,90.00,90.00,89.02,89.02,15223
04-Oct-23,87.48,90.72,87.48,90.70,11311
03-Oct-23,90.00,90.00,87.45,87.48,14222
02-Oct-23,90.00,93.15,90.00,91.17,42600

*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