Cotação atual, histórico e gráfico do papel: S1PL34

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 S1PL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/05/2022	-8,53%	-2,00	21,44	21,44	21,44	21,44	64	1
23/05/2022	-2,25%	-0,54	23,44	23,49	23,44	23,49	25K	3
20/05/2022	0,76%	0,18	23,98	23,48	23,48	23,98	3M	2
19/05/2022	-0,04%	-0,01	23,80	24,13	23,80	24,13	72	2
18/05/2022	-2,22%	-0,54	23,81	23,88	23,71	23,88	413K	3
17/05/2022	0,04%	0,01	24,35	24,17	24,17	24,35	5K	2
16/05/2022	-5,73%	-1,48	24,34	24,34	24,34	24,34	146	1
13/05/2022	7,85%	1,88	25,82	25,26	25,26	25,82	152	2
12/05/2022	6,45%	1,45	23,94	22,01	22,01	23,94	431K	17
11/05/2022	-7,52%	-1,83	22,49	22,49	22,49	22,49	134	1
10/05/2022	3,27%	0,77	24,32	23,86	23,83	24,52	2M	7

09/05/2022	-9,49%	-2,47	23,55	23,55	23,55	23,55	70	1
06/05/2022	-7,50%	-2,11	26,02	26,02	26,02	26,02	52	1
05/05/2022	-7,19%	-2,18	28,13	28,74	28,13	28,74	89K	2
04/05/2022	0,87%	0,26	30,31	29,05	29,05	30,31	23K	6
03/05/2022	-3,53%	-1,10	30,05	31,18	30,05	31,18	200K	5
02/05/2022	2,57%	0,78	31,15	30,66	30,57	31,15	460	15
29/04/2022	-0,49%	-0,15	30,37	30,58	30,37	30,58	14K	3
27/04/2022	-1,64%	-0,51	30,52	31,28	30,52	31,28	2M	3
26/04/2022	4,06%	1,21	31,03	31,03	31,03	31,03	124	1
22/04/2022	-4,12%	-1,28	29,82	29,82	29,82	29,82	29	1
20/04/2022	-0,29%	-0,09	31,10	31,10	31,10	31,10	31	1
18/04/2022	-3,59%	-1,16	31,19	31,19	31,19	31,19	592	1
14/04/2022	-1,73%	-0,57	32,35	32,35	32,34	32,38	576K	6
13/04/2022	7,76%	2,37	32,92	32,92	32,92	32,92	131	1
12/04/2022	-2,77%	-0,87	30,55	30,55	30,55	30,55	30	1
11/04/2022	1,09%	0,34	31,42	30,89	30,00	31,42	102K	82
08/04/2022	-4,07%	-1,32	31,08	31,28	31,08	31,35	843K	7
07/04/2022	0,34%	0,11	32,40	32,40	32,40	32,40	32	1
06/04/2022	-0,80%	-0,26	32,29	32,48	32,29	32,48	5K	2
05/04/2022	-3,81%	-1,29	32,55	32,54	32,50	32,55	195	3
04/04/2022	-1,43%	-0,49	33,84	33,84	33,84	33,84	1K	1
01/04/2022	-2,42%	-0,85	34,33	35,18	34,33	35,18	21K	4
31/03/2022	3,38%	1,15	35,18	35,02	35,02	35,18	109K	2
30/03/2022	-0,15%	-0,05	34,03	34,03	34,03	34,03	3K	1
28/03/2022	0,44%	0,15	34,08	34,07	34,07	34,21	388K	6
25/03/2022	-1,39%	-0,48	33,93	33,93	33,93	33,93	62K	1
24/03/2022	0,12%	0,04	34,41	34,38	34,38	34,41	137	4
23/03/2022	0,67%	0,23	34,37	34,37	34,37	34,37	3K	1
22/03/2022	2,83%	0,94	34,14	33,42	33,42	34,14	6K	30
21/03/2022	5,36%	1,69	33,20	32,07	32,07	33,20	28K	3
18/03/2022	2,31%	0,71	31,51	31,61	31,51	31,61	107K	3
17/03/2022	3,29%	0,98	30,80	30,48	30,04	30,80	434K	7
16/03/2022	4,01%	1,15	29,82	29,82	29,82	29,82	29	1
15/03/2022	0,60%	0,17	28,67	28,73	28,67	28,73	5M	2
14/03/2022	-8,71%	-2,72	28,50	28,50	28,50	28,50	1M	2
11/03/2022	-2,38%	-0,76	31,22	31,22	31,22	31,22	29K	1
09/03/2022	1,59%	0,50	31,98	31,35	31,35	32,36	544K	8
08/03/2022	-2,54%	-0,82	31,48	31,48	31,48	31,48	62K	1
07/03/2022	-1,46%	-0,48	32,30	32,76	32,30	32,76	233K	4
04/03/2022	7,94%	2,41	32,78	31,05	31,05	33,23	792K	16
03/03/2022	3,44%	1,01	30,37	29,65	29,65	31,47	124K	10
02/03/2022	-6,05%	-1,89	29,36	29,45	29,36	29,45	964K	6
25/02/2022	1,99%	0,61	31,25	30,73	30,69	31,25	49K	5
24/02/2022	5,80%	1,68	30,64	28,96	28,96	30,64	560K	3
23/02/2022	1,26%	0,36	28,96	29,31	28,96	29,39	90K	5
22/02/2022	0,00%	0,00	28,60	28,60	28,60	28,60	2K	1
21/02/2022	-4,67%	-1,40	28,60	29,82	28,60	29,82	2K	2
18/02/2022	-1,02%	-0,31	30,00	30,00	30,00	30,00	150	2
17/02/2022	-3,56%	-1,12	30,31	31,43	30,31	31,43	859K	11
16/02/2022	-3,32%	-1,08	31,43	31,43	31,43	31,43	842K	2
15/02/2022	-0,88%	-0,29	32,51	32,81	32,08	32,81	38K	4
14/02/2022	8,54%	2,58	32,80	32,13	31,93	32,80	494K	15
11/02/2022	-2,77%	-0,86	30,22	30,50	30,10	30,50	6K	6
10/02/2022	-2,69%	-0,86	31,08	31,09	31,08	31,12	124	4
09/02/2022	1,78%	0,56	31,94	31,94	31,94	31,94	81K	1
08/02/2022	0,35%	0,11	31,38	31,31	31,24	31,38	566K	5
04/02/2022	1,79%	0,55	31,27	31,27	31,27	31,27	2K	1
03/02/2022	-3,06%	-0,97	30,72	30,72	30,72	30,72	195K	1
02/02/2022	-2,70%	-0,88	31,69	32,03	31,64	32,16	193K	9
01/02/2022	-0,70%	-0,23	32,57	32,60	32,56	32,65	955K	6
31/01/2022	7,54%	2,30	32,80	31,29	31,29	32,80	7K	2
28/01/2022	2,73%	0,81	30,50	29,00	29,00	30,50	114K	5
27/01/2022	-6,75%	-2,15	29,69	30,26	29,69	30,29	675K	6
26/01/2022	1,14%	0,36	31,84	31,87	31,80	31,97	951K	8
25/01/2022	-3,97%	-1,30	31,48	32,60	31,48	32,60	8K	15
24/01/2022	3,50%	1,11	32,78	31,47	31,47	32,78	632K	3
21/01/2022	-1,92%	-0,62	31,67	31,67	31,67	31,67	15K	1
20/01/2022	-2,39%	-0,79	32,29	32,51	32,29	32,51	4K	2
19/01/2022	0,46%	0,15	33,08	32,25	32,25	33,08	540K	3
18/01/2022	-3,63%	-1,24	32,93	32,89	32,89	33,15	124K	4
17/01/2022	2,86%	0,95	34,17	33,50	33,40	34,17	605	7
14/01/2022	-0,54%	-0,18	33,22	33,22	33,22	33,22	716K	1
13/01/2022	-0,74%	-0,25	33,40	33,30	33,30	33,40	213K	2
12/01/2022	1,20%	0,40	33,65	34,07	33,65	34,11	691K	10
11/01/2022	-1,13%	-0,38	33,25	33,25	33,25	33,25	8K	1
10/01/2022	2,41%	0,79	33,63	32,10	31,91	33,63	208K	3
07/01/2022	0,06%	0,02	32,84	32,84	32,84	32,84	3K	1
06/01/2022	2,53%	0,81	32,82	33,05	32,82	33,11	8K	3
05/01/2022	-3,06%	-1,01	32,01	32,01	32,01	32,01	22K	1
04/01/2022	0,00%	0,00	33,02	33,02	33,02	33,02	105K	1
03/01/2022	2,71%	0,87	33,02	32,68	32,68	33,02	196	2
30/12/2021	-1,89%	-0,62	32,15	32,55	32,15	32,71	201K	166
29/12/2021	2,79%	0,89	32,77	31,56	31,56	32,77	10K	3
28/12/2021	-3,45%	-1,14	31,88	32,79	31,88	32,79	44K	3
23/12/2021	2,64%	0,85	33,02	32,99	32,99	33,02	3K	3
22/12/2021	-1,62%	-0,53	32,17	32,34	32,17	32,34	34K	2
21/12/2021	4,24%	1,33	32,70	32,37	32,37	32,70	817	2
20/12/2021	-0,41%	-0,13	31,37	31,65	31,37	31,65	102K	3
17/12/2021	1,74%	0,54	31,50	31,54	31,50	31,54	31K	2
16/12/2021	-4,39%	-1,42	30,96	32,38	30,96	32,38	3K	2
15/12/2021	3,38%	1,06	32,38	32,38	32,38	32,38	2K	1
14/12/2021	-1,94%	-0,62	31,32	30,72	30,72	31,32	28K	2
13/12/2021	3,17%	0,98	31,94	32,16	31,42	32,16	14K	17
10/12/2021	-2,70%	-0,86	30,96	30,83	30,83	30,96	64K	2
09/12/2021	-3,46%	-1,14	31,82	33,87	31,82	33,87	7K	3
07/12/2021	1,92%	0,62	32,96	32,96	32,96	32,96	3K	1
06/12/2021	1,60%	0,51	32,34	32,00	32,00	32,92	135K	6
03/12/2021	-3,46%	-1,14	31,83	32,97	31,10	32,97	488K	8
02/12/2021	-3,34%	-1,14	32,97	34,10	32,00	34,10	134K	10
01/12/2021	0,09%	0,03	34,11	34,11	34,11	34,11	34	1
30/11/2021	-3,26%	-1,15	34,08	34,39	34,08	34,44	10K	9
29/11/2021	-3,69%	-1,35	35,23	34,62	34,62	35,23	210K	4
22/11/2021	-1,98%	-0,74	36,58	36,68	36,58	36,68	768	2
19/11/2021	-3,29%	-1,27	37,32	37,87	37,32	37,87	2K	3
16/11/2021	-15,24%	-6,94	38,59	38,59	38,44	38,59	9K	8
12/11/2021	2,66%	1,18	45,53	44,88	44,84	45,53	360	3
11/11/2021	-1,00%	-0,45	44,35	44,76	44,35	44,76	713K	5
09/11/2021	-3,86%	-1,80	44,80	44,80	44,80	44,80	134	1
08/11/2021	2,22%	1,01	46,60	46,60	46,60	46,60	31K	1
05/11/2021	-2,69%	-1,26	45,59	46,85	45,59	46,85	30K	10
04/11/2021	-0,21%	-0,10	46,85	46,85	46,85	46,85	3K	2
01/11/2021	0,32%	0,15	46,95	46,95	46,95	46,95	5K	1
29/10/2021	1,47%	0,68	46,80	46,86	46,80	46,95	2K	46
28/10/2021	0,65%	0,30	46,12	46,12	46,12	46,12	322	1
27/10/2021	-2,20%	-1,03	45,82	46,40	45,82	46,40	497K	3
26/10/2021	-0,21%	-0,10	46,85	46,95	46,85	46,95	61K	2
25/10/2021	-1,30%	-0,62	46,95	46,79	46,79	47,45	800	5
22/10/2021	2,41%	1,12	47,57	48,09	47,57	48,20	4K	4
20/10/2021	1,73%	0,79	46,45	46,45	46,45	46,45	26K	1
19/10/2021	0,35%	0,16	45,66	45,79	45,58	45,82	685	15
18/10/2021	-0,20%	-0,09	45,50	45,42	45,38	45,50	9K	3
14/10/2021	2,68%	1,19	45,59	45,20	45,20	46,00	957	3
13/10/2021	-	-	44,40	42,50	42,50	44,40	865K	4

Date,Open,High,Low,Close,Volume
24-May-22,21.44,21.44,21.44,21.44,64
23-May-22,23.49,23.49,23.44,23.44,25132
20-May-22,23.48,23.98,23.48,23.98,2902872
19-May-22,24.13,24.13,23.80,23.80,72
18-May-22,23.88,23.88,23.71,23.81,412578
17-May-22,24.17,24.35,24.17,24.35,4931
16-May-22,24.34,24.34,24.34,24.34,146
13-May-22,25.26,25.82,25.26,25.82,152
12-May-22,22.01,23.94,22.01,23.94,430692
11-May-22,22.49,22.49,22.49,22.49,134
10-May-22,23.86,24.52,23.83,24.32,2460817
09-May-22,23.55,23.55,23.55,23.55,70
06-May-22,26.02,26.02,26.02,26.02,52
05-May-22,28.74,28.74,28.13,28.13,89150
04-May-22,29.05,30.31,29.05,30.31,23487
03-May-22,31.18,31.18,30.05,30.05,199788
02-May-22,30.66,31.15,30.57,31.15,460
29-Apr-22,30.58,30.58,30.37,30.37,14031
27-Apr-22,31.28,31.28,30.52,30.52,1850898
26-Apr-22,31.03,31.03,31.03,31.03,124
22-Apr-22,29.82,29.82,29.82,29.82,29
20-Apr-22,31.10,31.10,31.10,31.10,31
18-Apr-22,31.19,31.19,31.19,31.19,592
14-Apr-22,32.35,32.38,32.34,32.35,576039
13-Apr-22,32.92,32.92,32.92,32.92,131
12-Apr-22,30.55,30.55,30.55,30.55,30
11-Apr-22,30.89,31.42,30.00,31.42,101502
08-Apr-22,31.28,31.35,31.08,31.08,843179
07-Apr-22,32.40,32.40,32.40,32.40,32
06-Apr-22,32.48,32.48,32.29,32.29,5231
05-Apr-22,32.54,32.55,32.50,32.55,195
04-Apr-22,33.84,33.84,33.84,33.84,1353
01-Apr-22,35.18,35.18,34.33,34.33,21376
31-Mar-22,35.02,35.18,35.02,35.18,108913
30-Mar-22,34.03,34.03,34.03,34.03,3198
28-Mar-22,34.07,34.21,34.07,34.08,388243
25-Mar-22,33.93,33.93,33.93,33.93,61752
24-Mar-22,34.38,34.41,34.38,34.41,137
23-Mar-22,34.37,34.37,34.37,34.37,3402
22-Mar-22,33.42,34.14,33.42,34.14,6348
21-Mar-22,32.07,33.20,32.07,33.20,28284
18-Mar-22,31.61,31.61,31.51,31.51,107166
17-Mar-22,30.48,30.80,30.04,30.80,434302
16-Mar-22,29.82,29.82,29.82,29.82,29
15-Mar-22,28.73,28.73,28.67,28.67,5212153
14-Mar-22,28.50,28.50,28.50,28.50,1080606
11-Mar-22,31.22,31.22,31.22,31.22,29346
09-Mar-22,31.35,32.36,31.35,31.98,543678
08-Mar-22,31.48,31.48,31.48,31.48,62015
07-Mar-22,32.76,32.76,32.30,32.30,233209
04-Mar-22,31.05,33.23,31.05,32.78,792247
03-Mar-22,29.65,31.47,29.65,30.37,124071
02-Mar-22,29.45,29.45,29.36,29.36,964428
25-Feb-22,30.73,31.25,30.69,31.25,48842
24-Feb-22,28.96,30.64,28.96,30.64,559741
23-Feb-22,29.31,29.39,28.96,28.96,90472
22-Feb-22,28.60,28.60,28.60,28.60,2402
21-Feb-22,29.82,29.82,28.60,28.60,1745
18-Feb-22,30.00,30.00,30.00,30.00,150
17-Feb-22,31.43,31.43,30.31,30.31,858571
16-Feb-22,31.43,31.43,31.43,31.43,842418
15-Feb-22,32.81,32.81,32.08,32.51,38408
14-Feb-22,32.13,32.80,31.93,32.80,493580
11-Feb-22,30.50,30.50,30.10,30.22,6081
10-Feb-22,31.09,31.12,31.08,31.08,124
09-Feb-22,31.94,31.94,31.94,31.94,80808
08-Feb-22,31.31,31.38,31.24,31.38,566296
04-Feb-22,31.27,31.27,31.27,31.27,2220
03-Feb-22,30.72,30.72,30.72,30.72,195287
02-Feb-22,32.03,32.16,31.64,31.69,192779
01-Feb-22,32.60,32.65,32.56,32.57,954754
31-Jan-22,31.29,32.80,31.29,32.80,7378
28-Jan-22,29.00,30.50,29.00,30.50,113596
27-Jan-22,30.26,30.29,29.69,29.69,674776
26-Jan-22,31.87,31.97,31.80,31.84,951311
25-Jan-22,32.60,32.60,31.48,31.48,8382
24-Jan-22,31.47,32.78,31.47,32.78,632324
21-Jan-22,31.67,31.67,31.67,31.67,15486
20-Jan-22,32.51,32.51,32.29,32.29,3842
19-Jan-22,32.25,33.08,32.25,33.08,540169
18-Jan-22,32.89,33.15,32.89,32.93,123719
17-Jan-22,33.50,34.17,33.40,34.17,605
14-Jan-22,33.22,33.22,33.22,33.22,715957
13-Jan-22,33.30,33.40,33.30,33.40,213440
12-Jan-22,34.07,34.11,33.65,33.65,690570
11-Jan-22,33.25,33.25,33.25,33.25,8312
10-Jan-22,32.10,33.63,31.91,33.63,207847
07-Jan-22,32.84,32.84,32.84,32.84,3284
06-Jan-22,33.05,33.11,32.82,32.82,8378
05-Jan-22,32.01,32.01,32.01,32.01,21574
04-Jan-22,33.02,33.02,33.02,33.02,104805
03-Jan-22,32.68,33.02,32.68,33.02,196
30-Dec-21,32.55,32.71,32.15,32.15,201488
29-Dec-21,31.56,32.77,31.56,32.77,10411
28-Dec-21,32.79,32.79,31.88,31.88,44249
23-Dec-21,32.99,33.02,32.99,33.02,2773
22-Dec-21,32.34,32.34,32.17,32.17,33941
21-Dec-21,32.37,32.70,32.37,32.70,817
20-Dec-21,31.65,31.65,31.37,31.37,102257
17-Dec-21,31.54,31.54,31.50,31.50,30976
16-Dec-21,32.38,32.38,30.96,30.96,2908
15-Dec-21,32.38,32.38,32.38,32.38,2428
14-Dec-21,30.72,31.32,30.72,31.32,28378
13-Dec-21,32.16,32.16,31.42,31.94,14112
10-Dec-21,30.83,30.96,30.83,30.96,64395
09-Dec-21,33.87,33.87,31.82,31.82,7052
07-Dec-21,32.96,32.96,32.96,32.96,3427
06-Dec-21,32.00,32.92,32.00,32.34,134860
03-Dec-21,32.97,32.97,31.10,31.83,488145
02-Dec-21,34.10,34.10,32.00,32.97,133665
01-Dec-21,34.11,34.11,34.11,34.11,34
30-Nov-21,34.39,34.44,34.08,34.08,10498
29-Nov-21,34.62,35.23,34.62,35.23,210266
22-Nov-21,36.68,36.68,36.58,36.58,768
19-Nov-21,37.87,37.87,37.32,37.32,1731
16-Nov-21,38.59,38.59,38.44,38.59,9285
12-Nov-21,44.88,45.53,44.84,45.53,360
11-Nov-21,44.76,44.76,44.35,44.35,713025
09-Nov-21,44.80,44.80,44.80,44.80,134
08-Nov-21,46.60,46.60,46.60,46.60,30756
05-Nov-21,46.85,46.85,45.59,45.59,29815
04-Nov-21,46.85,46.85,46.85,46.85,2764
01-Nov-21,46.95,46.95,46.95,46.95,4695
29-Oct-21,46.86,46.95,46.80,46.80,2156
28-Oct-21,46.12,46.12,46.12,46.12,322
27-Oct-21,46.40,46.40,45.82,45.82,497211
26-Oct-21,46.95,46.95,46.85,46.85,60951
25-Oct-21,46.79,47.45,46.79,46.95,800
22-Oct-21,48.09,48.20,47.57,47.57,3506
20-Oct-21,46.45,46.45,46.45,46.45,25547
19-Oct-21,45.79,45.82,45.58,45.66,685
18-Oct-21,45.42,45.50,45.38,45.50,9088
14-Oct-21,45.20,46.00,45.20,45.59,957
13-Oct-21,42.50,44.40,42.50,44.40,864597

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: S1PL34

cotações, gráficos e mais...