Cotação atual, histórico e gráfico do papel: S1PO34

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 S1PO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2026	0,51%	3,24	644,16	640,92	636,58	650,28	42K	18
23/04/2026	-0,36%	-2,30	640,92	649,64	624,65	649,64	71K	81
22/04/2026	-3,80%	-25,44	643,22	645,45	640,77	647,52	52K	53
20/04/2026	0,96%	6,38	668,66	649,03	649,03	670,01	27K	31
17/04/2026	-0,26%	-1,72	662,28	664,00	655,00	665,93	217K	20
16/04/2026	0,28%	1,86	664,00	664,00	664,00	672,00	147K	15
15/04/2026	4,38%	27,80	662,14	642,00	641,99	670,01	256K	33

14/04/2026	1,03%	6,47	634,34	635,00	630,42	640,08	60K	32
13/04/2026	5,96%	35,34	627,87	597,91	597,91	627,87	84K	15
10/04/2026	-3,59%	-22,07	592,53	610,00	587,77	610,00	142K	83
09/04/2026	0,06%	0,35	614,60	619,12	609,20	622,62	25K	22
08/04/2026	-0,89%	-5,53	614,25	627,29	613,84	634,13	64K	22
07/04/2026	-0,50%	-3,12	619,78	628,06	617,88	628,58	27K	27
06/04/2026	-0,43%	-2,70	622,90	631,92	620,93	631,92	24K	25
02/04/2026	2,68%	16,33	625,60	606,13	606,13	627,50	163K	7
01/04/2026	-3,19%	-20,08	609,27	616,76	606,45	629,08	92K	19
31/03/2026	1,46%	9,05	629,35	625,40	625,40	632,00	12K	17
30/03/2026	-0,03%	-0,18	620,30	620,54	619,71	624,92	138K	84
27/03/2026	-0,82%	-5,11	620,48	622,70	617,40	622,70	12K	4
26/03/2026	0,84%	5,23	625,59	625,81	625,20	628,36	34K	4
25/03/2026	-3,63%	-23,38	620,36	643,06	619,13	643,06	80K	18
24/03/2026	-0,28%	-1,80	643,74	630,03	626,73	643,74	3K	3
23/03/2026	1,70%	10,77	645,54	641,77	639,84	647,29	105K	57
20/03/2026	0,99%	6,25	634,77	628,52	620,00	638,42	72K	12
19/03/2026	-7,22%	-48,91	628,52	672,52	628,52	678,00	137K	21
18/03/2026	-0,84%	-5,77	677,43	677,43	677,43	677,43	24K	2
17/03/2026	-0,38%	-2,62	683,20	689,92	679,20	689,92	30K	22
16/03/2026	0,45%	3,06	685,82	679,65	679,65	690,00	37K	15
13/03/2026	1,70%	11,39	682,76	667,75	667,75	682,78	79K	14
12/03/2026	1,11%	7,37	671,37	667,11	659,91	684,59	381K	36
11/03/2026	-2,81%	-19,22	664,00	685,14	664,00	685,14	310K	27
10/03/2026	-2,56%	-17,95	683,22	690,00	682,21	695,53	501K	70
09/03/2026	-6,64%	-49,83	701,17	733,56	701,17	736,56	1M	46
06/03/2026	3,05%	22,25	751,00	728,75	725,19	751,00	721K	121
05/03/2026	4,39%	30,68	728,75	701,85	700,03	728,75	849K	104
04/03/2026	1,65%	11,33	698,07	680,92	680,92	707,70	416K	52
03/03/2026	4,70%	30,82	686,74	655,05	649,55	694,79	1M	64
02/03/2026	-0,68%	-4,50	655,92	655,23	652,64	668,57	211K	30
27/02/2026	3,28%	20,97	660,42	626,66	626,66	660,42	363K	36
26/02/2026	7,49%	44,54	639,45	603,98	603,98	640,32	3M	35
25/02/2026	-0,69%	-4,11	594,91	590,00	587,27	603,51	245K	10
24/02/2026	-0,87%	-5,26	599,02	606,35	596,57	617,47	2M	199
23/02/2026	-4,68%	-29,68	604,28	634,63	604,28	635,85	73K	15
20/02/2026	0,19%	1,18	633,96	633,90	627,32	641,72	85K	14
19/02/2026	0,94%	5,87	632,78	626,19	625,95	643,57	2M	87
18/02/2026	4,66%	27,91	626,91	609,37	609,37	629,24	368K	24
13/02/2026	3,49%	20,22	599,00	583,83	583,83	600,55	619K	19
12/02/2026	-8,18%	-51,59	578,78	617,76	570,00	629,47	1M	45
11/02/2026	0,33%	2,07	630,37	634,59	620,82	650,27	2M	52
10/02/2026	16,43%	88,64	628,30	599,96	594,93	644,89	9M	235
09/02/2026	-1,02%	-5,58	539,66	553,93	536,95	553,93	119K	63
06/02/2026	2,03%	10,86	545,24	539,75	535,99	550,08	295K	23
05/02/2026	-7,08%	-40,71	534,38	580,62	534,38	584,61	155K	18
04/02/2026	-6,79%	-41,91	575,09	604,68	574,93	617,00	587K	371
03/02/2026	-7,77%	-51,98	617,00	650,00	609,53	650,00	66K	20
02/02/2026	1,91%	12,57	668,98	669,96	668,14	671,99	69K	9
30/01/2026	0,52%	3,38	656,41	664,52	656,41	670,28	201K	39
29/01/2026	-2,13%	-14,19	653,03	653,87	645,06	660,16	271K	37
28/01/2026	0,69%	4,56	667,22	663,00	661,28	668,55	51K	15
27/01/2026	-2,32%	-15,73	662,66	676,27	662,66	676,27	323K	18
26/01/2026	0,40%	2,69	678,39	678,05	675,94	682,22	18K	10
23/01/2026	2,54%	16,72	675,70	671,03	671,03	682,64	60K	17
22/01/2026	-1,19%	-7,91	658,98	665,16	651,30	665,16	253K	23
21/01/2026	-3,15%	-21,71	666,89	675,69	663,71	680,84	48K	15
20/01/2026	1,72%	11,64	688,60	675,32	675,32	688,90	49K	8
19/01/2026	0,24%	1,60	676,96	684,70	669,00	684,70	1M	38
16/01/2026	-1,04%	-7,09	675,36	684,15	674,00	687,33	354K	26
15/01/2026	-3,44%	-24,31	682,45	706,50	679,79	723,53	87K	32
14/01/2026	-1,89%	-13,58	706,76	710,81	697,13	720,16	217K	35
13/01/2026	0,75%	5,38	720,34	713,53	710,86	720,34	22K	14
12/01/2026	-0,70%	-5,04	714,96	721,73	714,84	724,79	83K	16
09/01/2026	-2,82%	-20,91	720,00	743,03	720,00	743,03	218K	19
08/01/2026	-3,21%	-24,59	740,91	766,00	735,20	766,00	1M	23
07/01/2026	-0,53%	-4,10	765,50	769,70	765,50	771,21	755K	13
06/01/2026	-6,15%	-50,40	769,60	804,03	768,47	804,03	235K	70
05/01/2026	5,87%	45,50	820,00	785,18	785,18	820,00	433K	18
02/01/2026	-2,33%	-18,50	774,50	780,00	774,50	783,61	127K	10
30/12/2025	-2,46%	-20,00	793,00	796,82	793,00	798,66	55K	7
29/12/2025	-0,77%	-6,27	813,00	814,07	811,97	814,07	23K	5
26/12/2025	2,17%	17,37	819,27	814,00	808,61	819,27	290K	21
23/12/2025	-1,44%	-11,73	801,90	813,63	801,79	813,63	23K	24
22/12/2025	0,48%	3,88	813,63	805,70	805,45	813,63	25K	12
19/12/2025	3,55%	27,75	809,75	780,40	780,40	810,31	332K	20
18/12/2025	-0,18%	-1,43	782,00	791,27	777,23	797,00	133K	48
17/12/2025	-0,95%	-7,55	783,43	806,87	776,53	806,87	170K	72
16/12/2025	0,67%	5,29	790,98	785,69	772,99	791,92	381K	20
15/12/2025	-3,45%	-28,04	785,69	802,68	779,23	812,22	144K	54
12/12/2025	0,21%	1,70	813,73	812,46	811,66	817,59	25K	25
11/12/2025	-2,22%	-18,47	812,03	815,00	808,83	816,27	19K	21
10/12/2025	3,32%	26,71	830,50	806,74	806,74	831,99	368K	35
09/12/2025	3,44%	26,72	803,79	783,94	783,94	810,00	499K	33
08/12/2025	1,12%	8,59	777,07	768,48	758,02	777,07	114K	34
05/12/2025	4,06%	29,98	768,48	746,00	743,00	770,33	184K	32
04/12/2025	0,30%	2,20	738,50	738,89	730,00	739,06	148K	22
03/12/2025	-4,28%	-32,94	736,30	769,22	736,30	769,22	481K	81
02/12/2025	-0,95%	-7,34	769,24	777,00	769,24	777,00	33K	8
01/12/2025	-2,60%	-20,73	776,58	793,43	773,91	793,43	238K	56
28/11/2025	-1,31%	-10,59	797,31	801,20	788,53	801,20	530K	33
27/11/2025	1,28%	10,22	807,90	766,00	766,00	826,95	782K	52
26/11/2025	2,01%	15,68	797,68	803,05	797,01	803,05	144K	14
25/11/2025	0,11%	0,87	782,00	805,25	780,00	810,56	80K	9
24/11/2025	-0,60%	-4,69	781,13	791,67	768,70	793,26	501K	31
21/11/2025	-4,86%	-40,18	785,82	800,00	785,82	800,65	317K	33
19/11/2025	-3,05%	-26,00	826,00	847,25	825,95	847,25	57K	18
18/11/2025	0,52%	4,44	852,00	842,09	842,09	852,17	28K	13
17/11/2025	0,76%	6,38	847,56	824,35	824,35	854,48	99K	14
14/11/2025	-1,75%	-14,97	841,18	843,07	841,18	864,27	129K	19
13/11/2025	-0,55%	-4,76	856,15	876,09	846,18	878,00	838K	277
12/11/2025	1,81%	15,28	860,91	845,66	845,66	863,94	59K	11
11/11/2025	2,76%	22,72	845,63	818,58	818,58	845,63	1M	27
10/11/2025	0,05%	0,38	822,91	826,87	822,26	828,78	113K	14
07/11/2025	-0,05%	-0,45	822,53	809,91	809,91	827,34	859K	46
06/11/2025	-1,10%	-9,15	822,98	840,46	822,32	840,46	200K	23
05/11/2025	-1,51%	-12,73	832,13	852,11	832,13	862,03	4M	39
04/11/2025	-1,90%	-16,40	844,86	911,00	820,54	914,18	3M	228
03/11/2025	-2,71%	-23,96	861,26	882,64	859,55	886,16	346K	44
31/10/2025	0,47%	4,12	885,22	885,88	884,00	898,16	157K	17
30/10/2025	-1,68%	-15,02	881,10	884,00	881,07	898,00	348K	18
29/10/2025	2,01%	17,62	896,12	878,50	872,84	896,71	441K	29
28/10/2025	-0,90%	-8,00	878,50	880,01	878,50	894,92	335K	17
27/10/2025	1,54%	13,47	886,50	881,77	863,57	886,50	1M	70
24/10/2025	-3,53%	-31,97	873,03	908,58	873,03	908,58	516K	100
23/10/2025	-0,04%	-0,39	905,00	911,38	905,00	911,50	359K	16
22/10/2025	-2,28%	-21,10	905,39	907,96	888,55	918,05	288K	36
21/10/2025	2,26%	20,50	926,49	919,00	919,00	935,00	630K	47
20/10/2025	-0,33%	-3,01	905,99	910,00	905,12	913,00	367K	20
17/10/2025	1,00%	9,00	909,00	900,30	898,28	914,94	1M	14
16/10/2025	-2,17%	-20,00	900,00	917,00	900,00	922,05	666K	47
15/10/2025	-0,97%	-9,00	920,00	940,49	920,00	940,55	509K	32
14/10/2025	-1,46%	-13,79	929,00	941,98	929,00	962,00	547K	54
13/10/2025	-0,02%	-0,21	942,79	933,28	923,82	944,10	319K	19
10/10/2025	4,01%	36,37	943,00	906,00	906,00	946,74	2M	79
09/10/2025	0,77%	6,92	906,63	901,19	893,20	906,63	71K	23
08/10/2025	-	-	899,71	910,00	899,70	922,42	424K	33

Date,Open,High,Low,Close,Volume
24-Apr-26,640.92,650.28,636.58,644.16,41979
23-Apr-26,649.64,649.64,624.65,640.92,70907
22-Apr-26,645.45,647.52,640.77,643.22,51595
20-Apr-26,649.03,670.01,649.03,668.66,27319
17-Apr-26,664.00,665.93,655.00,662.28,216615
16-Apr-26,664.00,672.00,664.00,664.00,147219
15-Apr-26,642.00,670.01,641.99,662.14,256179
14-Apr-26,635.00,640.08,630.42,634.34,59579
13-Apr-26,597.91,627.87,597.91,627.87,83930
10-Apr-26,610.00,610.00,587.77,592.53,142001
09-Apr-26,619.12,622.62,609.20,614.60,25250
08-Apr-26,627.29,634.13,613.84,614.25,63683
07-Apr-26,628.06,628.58,617.88,619.78,27430
06-Apr-26,631.92,631.92,620.93,622.90,24365
02-Apr-26,606.13,627.50,606.13,625.60,162777
01-Apr-26,616.76,629.08,606.45,609.27,92266
31-Mar-26,625.40,632.00,625.40,629.35,11958
30-Mar-26,620.54,624.92,619.71,620.30,137813
27-Mar-26,622.70,622.70,617.40,620.48,12440
26-Mar-26,625.81,628.36,625.20,625.59,33797
25-Mar-26,643.06,643.06,619.13,620.36,80392
24-Mar-26,630.03,643.74,626.73,643.74,2530
23-Mar-26,641.77,647.29,639.84,645.54,104672
20-Mar-26,628.52,638.42,620.00,634.77,71824
19-Mar-26,672.52,678.00,628.52,628.52,137280
18-Mar-26,677.43,677.43,677.43,677.43,23562
17-Mar-26,689.92,689.92,679.20,683.20,30089
16-Mar-26,679.65,690.00,679.65,685.82,37008
13-Mar-26,667.75,682.78,667.75,682.76,78520
12-Mar-26,667.11,684.59,659.91,671.37,381078
11-Mar-26,685.14,685.14,664.00,664.00,310075
10-Mar-26,690.00,695.53,682.21,683.22,500519
09-Mar-26,733.56,736.56,701.17,701.17,1470520
06-Mar-26,728.75,751.00,725.19,751.00,721254
05-Mar-26,701.85,728.75,700.03,728.75,849007
04-Mar-26,680.92,707.70,680.92,698.07,415917
03-Mar-26,655.05,694.79,649.55,686.74,1001922
02-Mar-26,655.23,668.57,652.64,655.92,211058
27-Feb-26,626.66,660.42,626.66,660.42,363467
26-Feb-26,603.98,640.32,603.98,639.45,2840201
25-Feb-26,590.00,603.51,587.27,594.91,244900
24-Feb-26,606.35,617.47,596.57,599.02,1657605
23-Feb-26,634.63,635.85,604.28,604.28,73361
20-Feb-26,633.90,641.72,627.32,633.96,84826
19-Feb-26,626.19,643.57,625.95,632.78,1534622
18-Feb-26,609.37,629.24,609.37,626.91,367737
13-Feb-26,583.83,600.55,583.83,599.00,618717
12-Feb-26,617.76,629.47,570.00,578.78,1426295
11-Feb-26,634.59,650.27,620.82,630.37,2486772
10-Feb-26,599.96,644.89,594.93,628.30,8972251
09-Feb-26,553.93,553.93,536.95,539.66,119237
06-Feb-26,539.75,550.08,535.99,545.24,294844
05-Feb-26,580.62,584.61,534.38,534.38,155007
04-Feb-26,604.68,617.00,574.93,575.09,587417
03-Feb-26,650.00,650.00,609.53,617.00,66253
02-Feb-26,669.96,671.99,668.14,668.98,69118
30-Jan-26,664.52,670.28,656.41,656.41,201316
29-Jan-26,653.87,660.16,645.06,653.03,271393
28-Jan-26,663.00,668.55,661.28,667.22,51385
27-Jan-26,676.27,676.27,662.66,662.66,322757
26-Jan-26,678.05,682.22,675.94,678.39,17679
23-Jan-26,671.03,682.64,671.03,675.70,59652
22-Jan-26,665.16,665.16,651.30,658.98,253194
21-Jan-26,675.69,680.84,663.71,666.89,48381
20-Jan-26,675.32,688.90,675.32,688.60,48807
19-Jan-26,684.70,684.70,669.00,676.96,1409356
16-Jan-26,684.15,687.33,674.00,675.36,353970
15-Jan-26,706.50,723.53,679.79,682.45,86682
14-Jan-26,710.81,720.16,697.13,706.76,217374
13-Jan-26,713.53,720.34,710.86,720.34,22125
12-Jan-26,721.73,724.79,714.84,714.96,82969
09-Jan-26,743.03,743.03,720.00,720.00,218334
08-Jan-26,766.00,766.00,735.20,740.91,1085444
07-Jan-26,769.70,771.21,765.50,765.50,755156
06-Jan-26,804.03,804.03,768.47,769.60,234651
05-Jan-26,785.18,820.00,785.18,820.00,433232
02-Jan-26,780.00,783.61,774.50,774.50,127190
30-Dec-25,796.82,798.66,793.00,793.00,54915
29-Dec-25,814.07,814.07,811.97,813.00,22789
26-Dec-25,814.00,819.27,808.61,819.27,289716
23-Dec-25,813.63,813.63,801.79,801.90,23343
22-Dec-25,805.70,813.63,805.45,813.63,25127
19-Dec-25,780.40,810.31,780.40,809.75,331829
18-Dec-25,791.27,797.00,777.23,782.00,132726
17-Dec-25,806.87,806.87,776.53,783.43,169529
16-Dec-25,785.69,791.92,772.99,790.98,381132
15-Dec-25,802.68,812.22,779.23,785.69,143934
12-Dec-25,812.46,817.59,811.66,813.73,25258
11-Dec-25,815.00,816.27,808.83,812.03,19490
10-Dec-25,806.74,831.99,806.74,830.50,368443
09-Dec-25,783.94,810.00,783.94,803.79,498536
08-Dec-25,768.48,777.07,758.02,777.07,114279
05-Dec-25,746.00,770.33,743.00,768.48,184035
04-Dec-25,738.89,739.06,730.00,738.50,147504
03-Dec-25,769.22,769.22,736.30,736.30,480532
02-Dec-25,777.00,777.00,769.24,769.24,33205
01-Dec-25,793.43,793.43,773.91,776.58,238379
28-Nov-25,801.20,801.20,788.53,797.31,529693
27-Nov-25,766.00,826.95,766.00,807.90,782045
26-Nov-25,803.05,803.05,797.01,797.68,143503
25-Nov-25,805.25,810.56,780.00,782.00,80316
24-Nov-25,791.67,793.26,768.70,781.13,500776
21-Nov-25,800.00,800.65,785.82,785.82,316716
19-Nov-25,847.25,847.25,825.95,826.00,57155
18-Nov-25,842.09,852.17,842.09,852.00,27913
17-Nov-25,824.35,854.48,824.35,847.56,99252
14-Nov-25,843.07,864.27,841.18,841.18,129258
13-Nov-25,876.09,878.00,846.18,856.15,838159
12-Nov-25,845.66,863.94,845.66,860.91,59102
11-Nov-25,818.58,845.63,818.58,845.63,1172372
10-Nov-25,826.87,828.78,822.26,822.91,112747
07-Nov-25,809.91,827.34,809.91,822.53,859247
06-Nov-25,840.46,840.46,822.32,822.98,199740
05-Nov-25,852.11,862.03,832.13,832.13,3898421
04-Nov-25,911.00,914.18,820.54,844.86,2794419
03-Nov-25,882.64,886.16,859.55,861.26,345590
31-Oct-25,885.88,898.16,884.00,885.22,156661
30-Oct-25,884.00,898.00,881.07,881.10,348231
29-Oct-25,878.50,896.71,872.84,896.12,441481
28-Oct-25,880.01,894.92,878.50,878.50,334784
27-Oct-25,881.77,886.50,863.57,886.50,1149437
24-Oct-25,908.58,908.58,873.03,873.03,515530
23-Oct-25,911.38,911.50,905.00,905.00,358765
22-Oct-25,907.96,918.05,888.55,905.39,287592
21-Oct-25,919.00,935.00,919.00,926.49,630106
20-Oct-25,910.00,913.00,905.12,905.99,366615
17-Oct-25,900.30,914.94,898.28,909.00,1075629
16-Oct-25,917.00,922.05,900.00,900.00,665631
15-Oct-25,940.49,940.55,920.00,920.00,508615
14-Oct-25,941.98,962.00,929.00,929.00,546880
13-Oct-25,933.28,944.10,923.82,942.79,319221
10-Oct-25,906.00,946.74,906.00,943.00,1541223
09-Oct-25,901.19,906.63,893.20,906.63,71069
08-Oct-25,910.00,922.42,899.70,899.71,423758

*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: S1PO34