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
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	7,04%	2,92	44,40	42,50	42,50	44,40	865K	4
08/10/2021	0,29%	0,12	41,48	41,48	41,48	41,56	519K	4
07/10/2021	3,45%	1,38	41,36	41,40	41,20	41,60	2K	48
06/10/2021	5,77%	2,18	39,98	39,66	39,66	39,98	5K	4
04/10/2021	0,11%	0,04	37,80	38,52	37,80	38,52	58K	3
29/09/2021	-1,97%	-0,76	37,76	37,76	37,76	37,80	453	12
28/09/2021	-3,89%	-1,56	38,52	38,52	38,52	38,52	116K	1

23/09/2021	2,45%	0,96	40,08	40,08	40,08	40,08	20K	1
22/09/2021	0,20%	0,08	39,12	39,12	39,12	39,12	6K	1
21/09/2021	-2,84%	-1,14	39,04	39,58	39,04	39,58	45K	2
17/09/2021	1,67%	0,66	40,18	40,48	39,75	40,48	3K	13
15/09/2021	0,41%	0,16	39,52	39,60	39,52	39,69	109K	4
14/09/2021	-0,51%	-0,20	39,36	39,68	39,36	39,68	4K	3
13/09/2021	-4,40%	-1,82	39,56	39,24	39,24	39,56	158K	4
08/09/2021	1,87%	0,76	41,38	41,09	41,02	41,38	107K	5
06/09/2021	-1,65%	-0,68	40,62	40,62	40,62	40,62	81	1
03/09/2021	0,66%	0,27	41,30	41,32	40,97	46,56	3M	142
02/09/2021	1,96%	0,79	41,03	40,80	40,72	41,03	12K	5
01/09/2021	-1,08%	-0,44	40,24	40,24	40,24	40,24	563	1
30/08/2021	1,52%	0,61	40,68	40,68	40,68	40,68	406	2
27/08/2021	0,78%	0,31	40,07	39,89	39,89	40,07	6K	4
26/08/2021	-5,33%	-2,24	39,76	41,63	38,91	41,63	19K	6
25/08/2021	4,27%	1,72	42,00	40,50	40,50	42,00	12K	9
24/08/2021	3,28%	1,28	40,28	39,40	39,40	40,28	476K	10
23/08/2021	-0,99%	-0,39	39,00	39,16	38,42	39,16	5K	3
20/08/2021	2,52%	0,97	39,39	38,99	38,99	39,39	471K	6
19/08/2021	0,08%	0,03	38,42	38,39	38,39	38,42	22K	3
18/08/2021	1,03%	0,39	38,39	38,00	38,00	38,39	76	2
16/08/2021	-1,96%	-0,76	38,00	38,77	38,00	38,77	2K	2
13/08/2021	-0,13%	-0,05	38,76	38,92	38,76	38,92	1K	2
12/08/2021	1,52%	0,58	38,81	38,87	38,81	38,87	4K	3
11/08/2021	3,69%	1,36	38,23	37,60	37,60	38,70	3K	8
10/08/2021	-0,65%	-0,24	36,87	38,20	36,81	38,20	572K	5
05/08/2021	1,39%	0,51	37,11	37,11	37,11	37,11	2K	1
04/08/2021	0,22%	0,08	36,60	36,58	36,58	36,86	140K	4
03/08/2021	-1,59%	-0,59	36,52	36,80	36,52	36,80	9K	3
30/07/2021	2,80%	1,01	37,11	36,57	36,57	37,11	26K	5
29/07/2021	-1,96%	-0,72	36,10	36,18	36,10	36,18	8K	2
28/07/2021	1,85%	0,67	36,82	36,78	36,76	36,82	426K	4
27/07/2021	-1,28%	-0,47	36,15	36,01	36,01	36,15	9K	2
26/07/2021	-1,51%	-0,56	36,62	36,28	36,28	36,62	8K	4
23/07/2021	1,34%	0,49	37,18	36,60	36,40	37,18	4K	5
22/07/2021	1,63%	0,59	36,69	36,10	36,10	36,69	736K	4
21/07/2021	-0,08%	-0,03	36,10	36,13	36,10	36,13	2K	4
20/07/2021	3,26%	1,14	36,13	35,92	35,92	36,13	4K	2
19/07/2021	1,63%	0,56	34,99	34,90	34,90	34,99	25K	3
16/07/2021	2,20%	0,74	34,43	34,68	34,38	34,68	966K	7
14/07/2021	-4,10%	-1,44	33,69	34,38	33,69	34,43	1M	33
13/07/2021	-0,45%	-0,16	35,13	35,29	35,13	35,40	25K	6
12/07/2021	-3,05%	-1,11	35,29	35,28	35,28	35,29	494	2
08/07/2021	-1,52%	-0,56	36,40	36,00	36,00	36,40	466K	9
07/07/2021	0,22%	0,08	36,96	37,44	36,96	37,44	375K	7
06/07/2021	0,57%	0,21	36,88	36,69	36,69	36,88	2K	4
05/07/2021	2,09%	0,75	36,67	36,60	36,59	36,67	10K	7
02/07/2021	0,62%	0,22	35,92	35,68	35,68	36,12	671K	10
01/07/2021	-0,83%	-0,30	35,70	38,00	35,54	38,00	10K	12
30/06/2021	0,95%	0,34	36,00	36,06	36,00	36,44	52K	7
29/06/2021	0,73%	0,26	35,66	35,70	35,46	35,76	540K	9
28/06/2021	-0,28%	-0,10	35,40	35,50	35,27	35,50	219K	9
25/06/2021	3,56%	1,22	35,50	34,34	34,34	35,50	34K	23
24/06/2021	0,06%	0,02	34,28	34,26	33,75	34,28	40K	20
23/06/2021	-0,87%	-0,30	34,26	39,74	33,66	39,74	598K	49
22/06/2021	7,80%	2,50	34,56	35,51	34,05	35,71	1M	59
21/06/2021	0,82%	0,26	32,06	31,90	31,90	32,20	55K	4
17/06/2021	2,48%	0,77	31,80	31,80	31,80	31,80	2K	1
14/06/2021	0,91%	0,28	31,03	31,03	31,03	31,03	8K	1
11/06/2021	3,33%	0,99	30,75	31,00	30,75	31,00	2K	6
09/06/2021	0,07%	0,02	29,76	29,79	29,73	29,80	902K	5
08/06/2021	4,79%	1,36	29,74	29,74	29,74	29,74	6K	1
04/06/2021	-9,04%	-2,82	28,38	30,00	28,38	30,00	4K	10
02/06/2021	0,65%	0,20	31,20	31,20	31,20	31,20	6K	1
01/06/2021	-1,21%	-0,38	31,00	31,32	31,00	31,32	62	2
31/05/2021	-3,27%	-1,06	31,38	31,43	31,38	31,43	597	2
26/05/2021	2,21%	0,70	32,44	32,44	32,44	32,44	32	1
25/05/2021	-0,56%	-0,18	31,74	31,77	31,74	31,77	63	2
24/05/2021	0,63%	0,20	31,92	31,92	31,92	31,92	63	1
21/05/2021	5,73%	1,72	31,72	31,72	31,72	31,72	31	1
19/05/2021	0,13%	0,04	30,00	30,05	29,96	30,05	623K	4
17/05/2021	-1,90%	-0,58	29,96	29,86	29,86	29,96	388	2
14/05/2021	2,28%	0,68	30,54	30,54	30,54	30,54	30	1
13/05/2021	-2,23%	-0,68	29,86	29,86	29,86	29,86	78K	1
12/05/2021	4,23%	1,24	30,54	30,54	30,54	30,54	6K	2
11/05/2021	-2,33%	-0,70	29,30	29,30	29,30	29,30	351	1
10/05/2021	-2,79%	-0,86	30,00	30,08	30,00	30,08	4K	8
07/05/2021	0,95%	0,29	30,86	30,78	30,78	30,86	2K	3
06/05/2021	-4,35%	-1,39	30,57	30,21	30,21	30,57	2K	2
05/05/2021	-0,75%	-0,24	31,96	32,20	31,96	32,20	128	2
04/05/2021	-3,65%	-1,22	32,20	33,06	32,20	33,06	18K	6
03/05/2021	-2,34%	-0,80	33,42	34,62	33,30	34,62	572	10
30/04/2021	0,15%	0,05	34,22	34,39	34,21	34,41	596K	4
29/04/2021	-1,10%	-0,38	34,17	34,24	34,17	34,24	68	2
28/04/2021	-0,83%	-0,29	34,55	34,74	34,55	34,74	554	3
27/04/2021	-5,68%	-2,10	34,84	36,00	34,60	36,00	4K	8
26/04/2021	0,87%	0,32	36,94	36,56	36,56	36,94	811K	3
20/04/2021	-1,03%	-0,38	36,62	36,76	36,52	36,76	691K	7
19/04/2021	-1,62%	-0,61	37,00	37,80	37,00	37,80	857	3
16/04/2021	-10,28%	-4,31	37,61	38,29	37,61	38,29	247K	17
15/04/2021	-0,52%	-0,22	41,92	41,91	41,91	41,92	475K	2
13/04/2021	2,41%	0,99	42,14	41,80	41,80	42,14	857K	2
12/04/2021	2,49%	1,00	41,15	41,15	41,15	41,15	8K	2
09/04/2021	2,66%	1,04	40,15	39,22	39,22	40,15	50K	5
08/04/2021	0,75%	0,29	39,11	39,11	39,11	39,11	242K	1
07/04/2021	-2,51%	-1,00	38,82	39,08	38,82	39,08	223K	3
06/04/2021	0,43%	0,17	39,82	39,82	39,82	39,82	495K	2
05/04/2021	3,36%	1,29	39,65	39,64	39,64	39,65	351K	2
31/03/2021	1,03%	0,39	38,36	38,36	38,36	38,36	180K	1
30/03/2021	-0,58%	-0,22	37,97	37,97	37,97	37,97	759	1
26/03/2021	-2,63%	-1,03	38,19	38,19	38,19	38,19	593K	1
22/03/2021	6,03%	2,23	39,22	39,52	39,22	39,54	182K	19
19/03/2021	-1,12%	-0,42	36,99	36,91	36,58	36,99	4K	4
18/03/2021	-1,97%	-0,75	37,41	38,16	37,41	38,16	665K	2
17/03/2021	-1,17%	-0,45	38,16	38,16	38,16	38,16	10K	1
15/03/2021	2,47%	0,93	38,61	38,82	38,61	39,07	2M	10
12/03/2021	-5,14%	-2,04	37,68	37,72	37,59	37,72	498K	4
09/03/2021	2,42%	0,94	39,72	39,25	39,25	39,72	2M	6
08/03/2021	-1,02%	-0,40	38,78	39,15	38,70	39,15	40K	4
05/03/2021	-1,58%	-0,63	39,18	39,90	38,94	39,90	335K	7
04/03/2021	-2,81%	-1,15	39,81	39,93	39,50	39,93	12K	5
03/03/2021	-3,71%	-1,58	40,96	42,80	40,96	42,80	2M	38
02/03/2021	-0,30%	-0,13	42,54	43,14	42,54	43,39	229K	5
01/03/2021	5,99%	2,41	42,67	41,17	41,17	42,67	239K	7
26/02/2021	0,12%	0,05	40,26	39,41	39,41	40,33	2M	36
25/02/2021	-2,87%	-1,19	40,21	41,40	40,00	41,40	495K	23
24/02/2021	-0,96%	-0,40	41,40	41,73	40,98	41,86	1M	17
23/02/2021	-9,37%	-4,32	41,80	41,14	41,14	41,97	527K	8
22/02/2021	1,45%	0,66	46,12	46,12	46,12	46,12	92	1
18/02/2021	-1,43%	-0,66	45,46	44,99	44,99	45,46	68K	5
12/02/2021	1,54%	0,70	46,12	45,49	45,49	46,12	925K	6
11/02/2021	0,00%	0,00	45,42	45,42	45,42	45,43	9K	3
10/02/2021	-	-	45,42	45,41	45,41	45,42	329K	2

Date,Open,High,Low,Close,Volume
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
08-Oct-21,41.48,41.56,41.48,41.48,519203
07-Oct-21,41.40,41.60,41.20,41.36,2068
06-Oct-21,39.66,39.98,39.66,39.98,4827
04-Oct-21,38.52,38.52,37.80,37.80,58435
29-Sep-21,37.76,37.80,37.76,37.76,453
28-Sep-21,38.52,38.52,38.52,38.52,115560
23-Sep-21,40.08,40.08,40.08,40.08,20040
22-Sep-21,39.12,39.12,39.12,39.12,5868
21-Sep-21,39.58,39.58,39.04,39.04,45318
17-Sep-21,40.48,40.48,39.75,40.18,3431
15-Sep-21,39.60,39.69,39.52,39.52,109358
14-Sep-21,39.68,39.68,39.36,39.36,4046
13-Sep-21,39.24,39.56,39.24,39.56,157794
08-Sep-21,41.09,41.38,41.02,41.38,107244
06-Sep-21,40.62,40.62,40.62,40.62,81
03-Sep-21,41.32,46.56,40.97,41.30,2925316
02-Sep-21,40.80,41.03,40.72,41.03,11656
01-Sep-21,40.24,40.24,40.24,40.24,563
30-Aug-21,40.68,40.68,40.68,40.68,406
27-Aug-21,39.89,40.07,39.89,40.07,6230
26-Aug-21,41.63,41.63,38.91,39.76,18693
25-Aug-21,40.50,42.00,40.50,42.00,12118
24-Aug-21,39.40,40.28,39.40,40.28,476401
23-Aug-21,39.16,39.16,38.42,39.00,5033
20-Aug-21,38.99,39.39,38.99,39.39,470586
19-Aug-21,38.39,38.42,38.39,38.42,22437
18-Aug-21,38.00,38.39,38.00,38.39,76
16-Aug-21,38.77,38.77,38.00,38.00,1976
13-Aug-21,38.92,38.92,38.76,38.76,1164
12-Aug-21,38.87,38.87,38.81,38.81,4425
11-Aug-21,37.60,38.70,37.60,38.23,3261
10-Aug-21,38.20,38.20,36.81,36.87,571634
05-Aug-21,37.11,37.11,37.11,37.11,1855
04-Aug-21,36.58,36.86,36.58,36.60,140139
03-Aug-21,36.80,36.80,36.52,36.52,8721
30-Jul-21,36.57,37.11,36.57,37.11,26166
29-Jul-21,36.18,36.18,36.10,36.10,7597
28-Jul-21,36.78,36.82,36.76,36.82,426258
27-Jul-21,36.01,36.15,36.01,36.15,9390
26-Jul-21,36.28,36.62,36.28,36.62,8108
23-Jul-21,36.60,37.18,36.40,37.18,4184
22-Jul-21,36.10,36.69,36.10,36.69,735876
21-Jul-21,36.13,36.13,36.10,36.10,1878
20-Jul-21,35.92,36.13,35.92,36.13,3628
19-Jul-21,34.90,34.99,34.90,34.99,25129
16-Jul-21,34.68,34.68,34.38,34.43,966064
14-Jul-21,34.38,34.43,33.69,33.69,1056448
13-Jul-21,35.29,35.40,35.13,35.13,25065
12-Jul-21,35.28,35.29,35.28,35.29,494
08-Jul-21,36.00,36.40,36.00,36.40,465531
07-Jul-21,37.44,37.44,36.96,36.96,375198
06-Jul-21,36.69,36.88,36.69,36.88,2322
05-Jul-21,36.60,36.67,36.59,36.67,10004
02-Jul-21,35.68,36.12,35.68,35.92,671272
01-Jul-21,38.00,38.00,35.54,35.70,10213
30-Jun-21,36.06,36.44,36.00,36.00,51566
29-Jun-21,35.70,35.76,35.46,35.66,540078
28-Jun-21,35.50,35.50,35.27,35.40,218826
25-Jun-21,34.34,35.50,34.34,35.50,33840
24-Jun-21,34.26,34.28,33.75,34.28,40329
23-Jun-21,39.74,39.74,33.66,34.26,597811
22-Jun-21,35.51,35.71,34.05,34.56,1445625
21-Jun-21,31.90,32.20,31.90,32.06,54629
17-Jun-21,31.80,31.80,31.80,31.80,1908
14-Jun-21,31.03,31.03,31.03,31.03,7757
11-Jun-21,31.00,31.00,30.75,30.75,1968
09-Jun-21,29.79,29.80,29.73,29.76,901857
08-Jun-21,29.74,29.74,29.74,29.74,6394
04-Jun-21,30.00,30.00,28.38,28.38,4068
02-Jun-21,31.20,31.20,31.20,31.20,6240
01-Jun-21,31.32,31.32,31.00,31.00,62
31-May-21,31.43,31.43,31.38,31.38,597
26-May-21,32.44,32.44,32.44,32.44,32
25-May-21,31.77,31.77,31.74,31.74,63
24-May-21,31.92,31.92,31.92,31.92,63
21-May-21,31.72,31.72,31.72,31.72,31
19-May-21,30.05,30.05,29.96,30.00,623102
17-May-21,29.86,29.96,29.86,29.96,388
14-May-21,30.54,30.54,30.54,30.54,30
13-May-21,29.86,29.86,29.86,29.86,77636
12-May-21,30.54,30.54,30.54,30.54,6108
11-May-21,29.30,29.30,29.30,29.30,351
10-May-21,30.08,30.08,30.00,30.00,4200
07-May-21,30.78,30.86,30.78,30.86,1940
06-May-21,30.21,30.57,30.21,30.57,1514
05-May-21,32.20,32.20,31.96,31.96,128
04-May-21,33.06,33.06,32.20,32.20,18003
03-May-21,34.62,34.62,33.30,33.42,572
30-Apr-21,34.39,34.41,34.21,34.22,595599
29-Apr-21,34.24,34.24,34.17,34.17,68
28-Apr-21,34.74,34.74,34.55,34.55,554
27-Apr-21,36.00,36.00,34.60,34.84,3584
26-Apr-21,36.56,36.94,36.56,36.94,810573
20-Apr-21,36.76,36.76,36.52,36.62,691473
19-Apr-21,37.80,37.80,37.00,37.00,857
16-Apr-21,38.29,38.29,37.61,37.61,247320
15-Apr-21,41.91,41.92,41.91,41.92,475498
13-Apr-21,41.80,42.14,41.80,42.14,856702
12-Apr-21,41.15,41.15,41.15,41.15,7612
09-Apr-21,39.22,40.15,39.22,40.15,50149
08-Apr-21,39.11,39.11,39.11,39.11,242482
07-Apr-21,39.08,39.08,38.82,38.82,223067
06-Apr-21,39.82,39.82,39.82,39.82,494604
05-Apr-21,39.64,39.65,39.64,39.65,350652
31-Mar-21,38.36,38.36,38.36,38.36,180407
30-Mar-21,37.97,37.97,37.97,37.97,759
26-Mar-21,38.19,38.19,38.19,38.19,593014
22-Mar-21,39.52,39.54,39.22,39.22,182177
19-Mar-21,36.91,36.99,36.58,36.99,4248
18-Mar-21,38.16,38.16,37.41,37.41,665037
17-Mar-21,38.16,38.16,38.16,38.16,9921
15-Mar-21,38.82,39.07,38.61,38.61,2051381
12-Mar-21,37.72,37.72,37.59,37.68,497677
09-Mar-21,39.25,39.72,39.25,39.72,1916433
08-Mar-21,39.15,39.15,38.70,38.78,39731
05-Mar-21,39.90,39.90,38.94,39.18,334763
04-Mar-21,39.93,39.93,39.50,39.81,11969
03-Mar-21,42.80,42.80,40.96,40.96,1875828
02-Mar-21,43.14,43.39,42.54,42.54,229220
01-Mar-21,41.17,42.67,41.17,42.67,239378
26-Feb-21,39.41,40.33,39.41,40.26,2023594
25-Feb-21,41.40,41.40,40.00,40.21,495479
24-Feb-21,41.73,41.86,40.98,41.40,1073494
23-Feb-21,41.14,41.97,41.14,41.80,527135
22-Feb-21,46.12,46.12,46.12,46.12,92
18-Feb-21,44.99,45.46,44.99,45.46,67987
12-Feb-21,45.49,46.12,45.49,46.12,925319
11-Feb-21,45.42,45.43,45.42,45.42,9222
10-Feb-21,45.41,45.42,45.41,45.42,328724

*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...