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
29/11/2023	0,16%	0,06	36,84	36,84	36,84	36,84	15K	1
28/11/2023	-1,13%	-0,42	36,78	36,78	36,78	36,78	15K	1
27/11/2023	0,22%	0,08	37,20	37,20	37,20	37,20	18K	1
24/11/2023	0,08%	0,03	37,12	37,12	37,12	37,12	27K	2
22/11/2023	0,13%	0,05	37,09	37,03	37,03	37,09	11K	2
21/11/2023	1,09%	0,40	37,04	36,97	36,97	37,04	17K	2
20/11/2023	-1,19%	-0,44	36,64	36,64	36,64	36,64	5K	1
17/11/2023	1,28%	0,47	37,08	37,08	37,08	37,08	3K	1
16/11/2023	-0,19%	-0,07	36,61	36,61	36,61	36,61	67K	1
14/11/2023	1,55%	0,56	36,68	36,72	36,68	36,72	1K	2
13/11/2023	0,00%	0,00	36,12	36,12	36,12	36,12	72K	1

10/11/2023	0,11%	0,04	36,12	36,12	36,12	36,12	54K	1
09/11/2023	-0,11%	-0,04	36,08	36,08	36,08	36,08	65K	2
08/11/2023	0,61%	0,22	36,12	35,88	35,88	36,12	88K	3
07/11/2023	-0,17%	-0,06	35,90	35,84	35,72	35,90	66K	3
06/11/2023	0,33%	0,12	35,96	35,96	35,96	35,96	64K	1
03/11/2023	-2,93%	-1,08	35,84	35,92	35,80	35,92	69K	3
01/11/2023	-0,94%	-0,35	36,92	36,80	36,80	36,92	66K	2
31/10/2023	0,08%	0,03	37,27	37,27	37,27	37,27	64K	1
30/10/2023	2,42%	0,88	37,24	36,92	36,92	37,24	65K	2
27/10/2023	-1,30%	-0,48	36,36	36,84	36,36	36,84	61K	2
26/10/2023	-0,14%	-0,05	36,84	36,84	36,84	36,84	58K	1
25/10/2023	0,03%	0,01	36,89	36,89	36,89	36,89	62K	2
24/10/2023	-0,86%	-0,32	36,88	36,88	36,88	36,90	77K	3
23/10/2023	-0,13%	-0,05	37,20	37,00	37,00	37,20	63K	2
20/10/2023	-0,16%	-0,06	37,25	37,25	37,25	37,25	67K	1
19/10/2023	-0,45%	-0,17	37,31	37,27	37,27	37,31	79K	2
18/10/2023	0,86%	0,32	37,48	37,54	37,48	37,54	67K	3
17/10/2023	-0,77%	-0,29	37,16	37,10	37,10	37,16	55K	2
16/10/2023	-0,50%	-0,19	37,45	37,36	37,36	37,45	42K	2
13/10/2023	1,32%	0,49	37,64	37,50	37,50	37,64	9K	2
11/10/2023	-0,43%	-0,16	37,15	37,15	37,15	37,15	20K	1
10/10/2023	-1,89%	-0,72	37,31	37,68	37,31	37,68	31K	4
09/10/2023	0,40%	0,15	38,03	38,03	38,03	38,03	35K	1
06/10/2023	-0,55%	-0,21	37,88	37,95	37,88	38,16	133K	11
05/10/2023	1,30%	0,49	38,09	38,09	38,09	38,09	70K	1
04/10/2023	-0,32%	-0,12	37,60	37,52	37,52	37,61	75K	3
03/10/2023	1,81%	0,67	37,72	37,25	37,25	37,72	53K	3
02/10/2023	0,76%	0,28	37,05	37,05	37,05	37,05	47K	1
29/09/2023	-0,41%	-0,15	36,77	36,77	36,77	36,77	40K	1
28/09/2023	-0,65%	-0,24	36,92	37,08	36,88	37,08	25M	8
27/09/2023	2,43%	0,88	37,16	36,96	36,92	37,16	43K	4
26/09/2023	0,69%	0,25	36,28	36,28	36,28	36,28	35K	1
25/09/2023	0,64%	0,23	36,03	35,80	35,80	36,03	32K	3
22/09/2023	0,36%	0,13	35,80	35,40	35,40	35,80	142	3
21/09/2023	19,86%	5,91	35,67	34,00	34,00	35,76	1K	12
14/09/2023	-2,20%	-0,67	29,76	29,76	29,76	29,76	3K	1
12/09/2023	-1,27%	-0,39	30,43	30,45	30,43	30,45	235K	2
11/09/2023	6,57%	1,90	30,82	29,00	29,00	30,82	5K	3
29/08/2023	0,63%	0,18	28,92	28,92	28,92	28,92	86K	7
28/08/2023	3,57%	0,99	28,74	28,31	28,31	28,74	29K	3
24/08/2023	12,26%	3,03	27,75	28,18	27,09	28,18	92K	14
27/07/2023	-0,88%	-0,22	24,72	28,43	24,72	28,43	531	5
12/07/2023	-2,69%	-0,69	24,94	24,94	24,94	24,94	5K	1
07/07/2023	1,50%	0,38	25,63	25,63	25,63	25,63	76	1
06/07/2023	1,12%	0,28	25,25	25,27	25,25	25,27	2K	30
04/07/2023	-0,91%	-0,23	24,97	24,97	24,97	24,97	923	1
28/06/2023	2,19%	0,54	25,20	25,12	25,12	25,20	399K	2
22/06/2023	-1,28%	-0,32	24,66	24,66	24,66	24,66	2K	1
21/06/2023	-2,76%	-0,71	24,98	25,52	24,98	25,52	9K	5
20/06/2023	-1,19%	-0,31	25,69	25,69	25,69	25,69	2K	1
16/06/2023	3,46%	0,87	26,00	26,00	26,00	26,00	5K	1
31/05/2023	0,12%	0,03	25,13	25,13	25,13	25,13	75	1
30/05/2023	-0,52%	-0,13	25,10	25,10	25,10	25,10	5K	1
26/05/2023	5,61%	1,34	25,23	24,73	24,73	25,23	6K	2
25/05/2023	-0,79%	-0,19	23,89	23,89	23,89	23,89	836	1
23/05/2023	11,43%	2,47	24,08	24,07	24,07	24,08	150K	2
18/05/2023	0,00%	0,00	21,61	21,61	21,61	21,61	194	1
16/05/2023	2,51%	0,53	21,61	21,61	21,61	21,61	216	1
12/05/2023	0,00%	0,00	21,08	21,08	21,08	21,08	21	1
11/05/2023	-0,33%	-0,07	21,08	21,15	21,08	21,15	380K	3
08/05/2023	-0,47%	-0,10	21,15	21,15	21,15	21,15	211	1
05/05/2023	-1,21%	-0,26	21,25	21,25	21,25	21,25	1K	1
28/04/2023	-5,16%	-1,17	21,51	21,04	21,04	21,51	644	2
24/04/2023	-2,79%	-0,65	22,68	22,68	22,68	22,68	287K	2
05/04/2023	-2,14%	-0,51	23,33	23,33	23,33	23,33	23	1
03/04/2023	-0,75%	-0,18	23,84	23,84	23,84	23,84	261K	1
31/03/2023	0,88%	0,21	24,02	24,02	24,02	24,02	12K	1
30/03/2023	0,68%	0,16	23,81	23,81	23,81	23,81	23	1
27/03/2023	-1,66%	-0,40	23,65	24,10	23,65	24,10	17K	4
23/03/2023	2,56%	0,60	24,05	23,94	23,94	24,11	356K	3
16/03/2023	0,26%	0,06	23,45	23,53	23,45	23,53	349K	2
15/03/2023	-2,22%	-0,53	23,39	23,39	23,39	23,39	23	1
14/03/2023	1,27%	0,30	23,92	23,92	23,92	23,92	239	1
13/03/2023	-8,66%	-2,24	23,62	23,62	23,62	23,62	2K	3
08/03/2023	-3,18%	-0,85	25,86	25,86	25,86	25,86	258	1
03/03/2023	0,00%	0,00	26,71	26,71	26,71	26,71	133	1
02/03/2023	-0,07%	-0,02	26,71	25,74	25,74	26,71	393K	4
01/03/2023	0,87%	0,23	26,73	26,73	26,73	26,73	80	1
28/02/2023	-1,60%	-0,43	26,50	26,50	26,50	26,57	7K	3
22/02/2023	0,90%	0,24	26,93	26,63	26,63	26,93	88K	2
17/02/2023	-5,56%	-1,57	26,69	26,69	26,69	26,69	53	1
16/02/2023	-0,70%	-0,20	28,26	28,49	28,26	28,49	232K	2
15/02/2023	2,41%	0,67	28,46	28,13	27,88	28,46	150K	8
14/02/2023	1,50%	0,41	27,79	28,20	26,82	28,20	75K	10
13/02/2023	-0,18%	-0,05	27,38	27,56	27,06	28,00	102K	18
10/02/2023	-0,25%	-0,07	27,43	27,43	27,43	27,43	85K	1
08/02/2023	1,55%	0,42	27,50	27,66	27,50	27,66	490K	7
07/02/2023	3,68%	0,96	27,08	27,08	27,08	27,08	417K	1
02/02/2023	10,44%	2,47	26,12	26,08	26,08	26,25	7K	6
30/01/2023	-0,25%	-0,06	23,65	23,65	23,65	23,65	23	1
26/01/2023	3,67%	0,84	23,71	24,00	23,71	24,00	743	2
25/01/2023	-1,80%	-0,42	22,87	22,87	22,87	22,87	22	1
23/01/2023	2,78%	0,63	23,29	23,29	23,29	23,29	2K	1
18/01/2023	-0,83%	-0,19	22,66	22,64	22,64	22,66	7K	2
17/01/2023	-1,68%	-0,39	22,85	24,98	22,68	26,07	24K	97
09/01/2023	6,61%	1,44	23,24	22,46	22,46	23,24	354K	2
06/01/2023	0,00%	0,00	21,80	21,80	21,80	21,80	21	1
28/12/2022	-1,80%	-0,40	21,80	21,80	21,80	21,80	109	1
27/12/2022	0,73%	0,16	22,20	22,20	22,20	22,20	487K	1
23/12/2022	-0,94%	-0,21	22,04	21,98	21,98	22,12	374	17
21/12/2022	-2,58%	-0,59	22,25	22,24	22,24	22,25	1K	2
19/12/2022	-1,51%	-0,35	22,84	22,84	22,84	22,84	685	1
15/12/2022	-5,31%	-1,30	23,19	23,19	23,19	23,19	572K	1
13/12/2022	1,37%	0,33	24,49	25,00	23,75	25,00	75K	8
12/12/2022	5,50%	1,26	24,16	24,16	24,16	24,16	724	2
09/12/2022	-1,12%	-0,26	22,90	22,90	22,90	22,90	45	1
02/12/2022	13,59%	2,77	23,16	20,40	20,40	23,16	795	7
01/12/2022	-0,05%	-0,01	20,39	20,39	20,39	20,39	20	1
29/11/2022	-0,15%	-0,03	20,40	20,40	20,40	20,40	510	1
28/11/2022	-2,71%	-0,57	20,43	20,43	20,43	20,43	1K	1
25/11/2022	2,09%	0,43	21,00	21,00	21,00	21,00	840	1
23/11/2022	0,29%	0,06	20,57	20,57	20,57	20,57	41	1
21/11/2022	-0,19%	-0,04	20,51	20,51	20,51	20,51	1K	1
18/11/2022	-3,25%	-0,69	20,55	20,55	20,55	20,55	102	1
17/11/2022	-3,10%	-0,68	21,24	21,08	21,08	21,24	10K	3
16/11/2022	-2,45%	-0,55	21,92	21,87	21,87	21,92	109	2
14/11/2022	-1,32%	-0,30	22,47	22,39	22,33	22,47	291	3
11/11/2022	2,20%	0,49	22,77	22,28	22,28	22,77	572K	3
26/10/2022	1,69%	0,37	22,28	22,39	22,28	22,66	140K	4
25/10/2022	6,51%	1,34	21,91	21,81	21,81	21,91	655	2
24/10/2022	-0,53%	-0,11	20,57	20,84	20,57	20,84	41	2
20/10/2022	1,77%	0,36	20,68	20,68	20,68	20,68	103	2
19/10/2022	-	-	20,32	20,32	20,32	20,32	530K	1

Date,Open,High,Low,Close,Volume
29-Nov-23,36.84,36.84,36.84,36.84,15472
28-Nov-23,36.78,36.78,36.78,36.78,15079
27-Nov-23,37.20,37.20,37.20,37.20,18228
24-Nov-23,37.12,37.12,37.12,37.12,27468
22-Nov-23,37.03,37.09,37.03,37.09,11201
21-Nov-23,36.97,37.04,36.97,37.04,16587
20-Nov-23,36.64,36.64,36.64,36.64,4763
17-Nov-23,37.08,37.08,37.08,37.08,2966
16-Nov-23,36.61,36.61,36.61,36.61,66630
14-Nov-23,36.72,36.72,36.68,36.68,1100
13-Nov-23,36.12,36.12,36.12,36.12,71517
10-Nov-23,36.12,36.12,36.12,36.12,54180
09-Nov-23,36.08,36.08,36.08,36.08,65016
08-Nov-23,35.88,36.12,35.88,36.12,87501
07-Nov-23,35.84,35.90,35.72,35.90,66301
06-Nov-23,35.96,35.96,35.96,35.96,64368
03-Nov-23,35.92,35.92,35.80,35.84,68565
01-Nov-23,36.80,36.92,36.80,36.92,65532
31-Oct-23,37.27,37.27,37.27,37.27,63731
30-Oct-23,36.92,37.24,36.92,37.24,65166
27-Oct-23,36.84,36.84,36.36,36.36,61467
26-Oct-23,36.84,36.84,36.84,36.84,57838
25-Oct-23,36.89,36.89,36.89,36.89,62122
24-Oct-23,36.88,36.90,36.88,36.88,77081
23-Oct-23,37.00,37.20,37.00,37.20,62939
20-Oct-23,37.25,37.25,37.25,37.25,67050
19-Oct-23,37.27,37.31,37.27,37.31,79406
18-Oct-23,37.54,37.54,37.48,37.48,66866
17-Oct-23,37.10,37.16,37.10,37.16,54574
16-Oct-23,37.36,37.45,37.36,37.45,41940
13-Oct-23,37.50,37.64,37.50,37.64,8626
11-Oct-23,37.15,37.15,37.15,37.15,20432
10-Oct-23,37.68,37.68,37.31,37.31,30793
09-Oct-23,38.03,38.03,38.03,38.03,34607
06-Oct-23,37.95,38.16,37.88,37.88,133069
05-Oct-23,38.09,38.09,38.09,38.09,70466
04-Oct-23,37.52,37.61,37.52,37.60,74616
03-Oct-23,37.25,37.72,37.25,37.72,52702
02-Oct-23,37.05,37.05,37.05,37.05,47053
29-Sep-23,36.77,36.77,36.77,36.77,40447
28-Sep-23,37.08,37.08,36.88,36.92,25405180
27-Sep-23,36.96,37.16,36.92,37.16,42546
26-Sep-23,36.28,36.28,36.28,36.28,35191
25-Sep-23,35.80,36.03,35.80,36.03,32101
22-Sep-23,35.40,35.80,35.40,35.80,142
21-Sep-23,34.00,35.76,34.00,35.67,1225
14-Sep-23,29.76,29.76,29.76,29.76,2976
12-Sep-23,30.45,30.45,30.43,30.43,234645
11-Sep-23,29.00,30.82,29.00,30.82,4964
29-Aug-23,28.92,28.92,28.92,28.92,85603
28-Aug-23,28.31,28.74,28.31,28.74,29244
24-Aug-23,28.18,28.18,27.09,27.75,92314
27-Jul-23,28.43,28.43,24.72,24.72,531
12-Jul-23,24.94,24.94,24.94,24.94,4988
07-Jul-23,25.63,25.63,25.63,25.63,76
06-Jul-23,25.27,25.27,25.25,25.25,2071
04-Jul-23,24.97,24.97,24.97,24.97,923
28-Jun-23,25.12,25.20,25.12,25.20,399286
22-Jun-23,24.66,24.66,24.66,24.66,2466
21-Jun-23,25.52,25.52,24.98,24.98,8619
20-Jun-23,25.69,25.69,25.69,25.69,1695
16-Jun-23,26.00,26.00,26.00,26.00,5200
31-May-23,25.13,25.13,25.13,25.13,75
30-May-23,25.10,25.10,25.10,25.10,5020
26-May-23,24.73,25.23,24.73,25.23,5955
25-May-23,23.89,23.89,23.89,23.89,836
23-May-23,24.07,24.08,24.07,24.08,149560
18-May-23,21.61,21.61,21.61,21.61,194
16-May-23,21.61,21.61,21.61,21.61,216
12-May-23,21.08,21.08,21.08,21.08,21
11-May-23,21.15,21.15,21.08,21.08,380332
08-May-23,21.15,21.15,21.15,21.15,211
05-May-23,21.25,21.25,21.25,21.25,1275
28-Apr-23,21.04,21.51,21.04,21.51,644
24-Apr-23,22.68,22.68,22.68,22.68,286947
05-Apr-23,23.33,23.33,23.33,23.33,23
03-Apr-23,23.84,23.84,23.84,23.84,261095
31-Mar-23,24.02,24.02,24.02,24.02,12010
30-Mar-23,23.81,23.81,23.81,23.81,23
27-Mar-23,24.10,24.10,23.65,23.65,16886
23-Mar-23,23.94,24.11,23.94,24.05,355667
16-Mar-23,23.53,23.53,23.45,23.45,349208
15-Mar-23,23.39,23.39,23.39,23.39,23
14-Mar-23,23.92,23.92,23.92,23.92,239
13-Mar-23,23.62,23.62,23.62,23.62,2056
08-Mar-23,25.86,25.86,25.86,25.86,258
03-Mar-23,26.71,26.71,26.71,26.71,133
02-Mar-23,25.74,26.71,25.74,26.71,392972
01-Mar-23,26.73,26.73,26.73,26.73,80
28-Feb-23,26.50,26.57,26.50,26.50,7049
22-Feb-23,26.63,26.93,26.63,26.93,87939
17-Feb-23,26.69,26.69,26.69,26.69,53
16-Feb-23,28.49,28.49,28.26,28.26,232494
15-Feb-23,28.13,28.46,27.88,28.46,149702
14-Feb-23,28.20,28.20,26.82,27.79,74652
13-Feb-23,27.56,28.00,27.06,27.38,101668
10-Feb-23,27.43,27.43,27.43,27.43,85033
08-Feb-23,27.66,27.66,27.50,27.50,489971
07-Feb-23,27.08,27.08,27.08,27.08,417248
02-Feb-23,26.08,26.25,26.08,26.12,7037
30-Jan-23,23.65,23.65,23.65,23.65,23
26-Jan-23,24.00,24.00,23.71,23.71,743
25-Jan-23,22.87,22.87,22.87,22.87,22
23-Jan-23,23.29,23.29,23.29,23.29,1863
18-Jan-23,22.64,22.66,22.64,22.66,6865
17-Jan-23,24.98,26.07,22.68,22.85,23606
09-Jan-23,22.46,23.24,22.46,23.24,354200
06-Jan-23,21.80,21.80,21.80,21.80,21
28-Dec-22,21.80,21.80,21.80,21.80,109
27-Dec-22,22.20,22.20,22.20,22.20,487290
23-Dec-22,21.98,22.12,21.98,22.04,374
21-Dec-22,22.24,22.25,22.24,22.25,1446
19-Dec-22,22.84,22.84,22.84,22.84,685
15-Dec-22,23.19,23.19,23.19,23.19,572468
13-Dec-22,25.00,25.00,23.75,24.49,74845
12-Dec-22,24.16,24.16,24.16,24.16,724
09-Dec-22,22.90,22.90,22.90,22.90,45
02-Dec-22,20.40,23.16,20.40,23.16,795
01-Dec-22,20.39,20.39,20.39,20.39,20
29-Nov-22,20.40,20.40,20.40,20.40,510
28-Nov-22,20.43,20.43,20.43,20.43,1266
25-Nov-22,21.00,21.00,21.00,21.00,840
23-Nov-22,20.57,20.57,20.57,20.57,41
21-Nov-22,20.51,20.51,20.51,20.51,1128
18-Nov-22,20.55,20.55,20.55,20.55,102
17-Nov-22,21.08,21.24,21.08,21.24,10056
16-Nov-22,21.87,21.92,21.87,21.92,109
14-Nov-22,22.39,22.47,22.33,22.47,291
11-Nov-22,22.28,22.77,22.28,22.77,572118
26-Oct-22,22.39,22.66,22.28,22.28,139504
25-Oct-22,21.81,21.91,21.81,21.91,655
24-Oct-22,20.84,20.84,20.57,20.57,41
20-Oct-22,20.68,20.68,20.68,20.68,103
19-Oct-22,20.32,20.32,20.32,20.32,530209

*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: S1PL34