ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: S1PO34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/08/20254,29%39,56962,78937,76937,76962,7814M136
13/08/2025-0,64%-5,94923,22923,76918,72934,272M34
12/08/2025-1,11%-10,40929,16942,84921,24942,84172K26
11/08/2025-1,92%-18,44939,56938,84938,84960,012M29
08/08/20252,79%25,96958,00943,92943,92969,12162K25
07/08/20252,74%24,84932,04914,04914,04941,04614K41
06/08/20252,37%20,98907,20894,03885,63908,16196K38
05/08/2025-2,34%-21,19886,22917,64880,00917,64598K34
04/08/20254,90%42,35907,41911,06903,00928,311M65
01/08/2025-0,99%-8,66865,06873,72856,52883,63513K111
31/07/2025-2,92%-26,28873,72905,71873,72924,231M230
30/07/20251,24%11,00900,00889,00865,44913,551M208
29/07/2025-9,47%-93,00889,00908,00856,28917,875M280
28/07/20251,72%16,62982,00975,04963,00992,162M75
25/07/20254,55%42,05965,38943,90941,76970,69891K54
24/07/2025-0,74%-6,91923,33960,00923,33962,78545K64
23/07/2025-1,35%-12,76930,24943,00918,18943,00475K145
22/07/2025-4,73%-46,87943,00976,29943,00987,84370K51
21/07/20252,47%23,87989,87966,00961,00989,87313K34
18/07/2025-3,10%-30,89966,00994,01957,96994,01764K213
17/07/20251,83%17,89996,89979,00979,001.002,96925K50
16/07/2025-0,55%-5,39979,00988,56972,74989,282M33
15/07/2025-1,75%-17,49984,39994,32970,91994,321M191
14/07/20252,37%23,231.001,88984,96984,241.004,88504K21
11/07/20250,14%1,40978,65988,17976,08988,1750K17
10/07/2025-1,88%-18,75977,251.005,84977,251.005,84427K17
09/07/20253,45%33,21996,00977,25977,25996,00270K20
08/07/2025-4,20%-42,21962,791.005,00962,791.010,002M62
07/07/20253,61%35,001.005,00970,00969,991.009,31680K47
04/07/2025-3,24%-32,49970,001.002,49970,001.002,50157K46
03/07/20254,65%44,501.002,49958,91953,001.002,49556K60
02/07/2025-3,64%-36,14957,991.001,00957,991.001,00416K36
01/07/2025-6,48%-68,87994,131.045,00983,001.045,00544K87
27/06/2025-0,69%-7,381.063,001.056,241.055,851.068,81178K37
26/06/20254,63%47,381.070,381.029,001.023,001.070,38843K69
25/06/2025-1,35%-13,991.023,001.044,671.018,801.047,24650K88
24/06/20252,96%29,791.036,991.011,421.004,761.037,88655K53
23/06/20252,91%28,471.007,20975,24966,281.007,20523K50
20/06/2025-0,23%-2,27978,73978,13976,68986,40107K13
18/06/2025-1,44%-14,37981,00992,00961,57992,101M43
17/06/20251,43%14,01995,37982,00982,00995,40267K44
16/06/20250,11%1,08981,36982,10980,28996,93255K20
13/06/20251,23%11,88980,28949,03949,03982,44181K17
12/06/2025-0,80%-7,80968,40976,34965,16979,92462K21
11/06/20251,48%14,20976,20962,01962,01984,99507K25
10/06/2025-0,72%-7,02962,00979,30939,00979,30533K47
09/06/2025-1,91%-18,82969,02992,88966,96992,88984K412
06/06/2025-0,44%-4,32987,841.002,62986,151.004,40129K33
05/06/20250,73%7,15992,16990,00984,171.001,52487K35
04/06/20254,47%42,11985,01950,04950,04999,36782K102
03/06/2025-0,22%-2,10942,90952,20942,84954,72244K19
02/06/2025-0,10%-0,90945,00945,88936,37957,241M60
30/05/20252,91%26,76945,90916,92916,00945,90540K86
29/05/2025-3,25%-30,86919,14947,49897,18947,49902K75
28/05/20253,52%32,26950,00933,48923,41950,00579K28
27/05/2025-1,11%-10,26917,74930,25917,74946,93886K31
26/05/2025-0,54%-5,04928,00933,04910,12933,04657K67
23/05/20253,71%33,40933,04899,00891,72933,041M19
22/05/2025-2,07%-19,02899,64918,66899,64918,6612M151
21/05/2025-1,11%-10,34918,66930,60901,08933,8488K19
20/05/2025-0,36%-3,40929,00933,84927,36938,13244K22
19/05/2025-0,17%-1,60932,40914,40914,40941,7653K13
16/05/20252,95%26,80934,00919,80919,08934,20385K30
15/05/20251,55%13,82907,20883,00883,00918,00578K25
14/05/20253,28%28,37893,38868,68862,66896,76860K46
13/05/2025-1,44%-12,68865,01875,00865,01895,67454K30
12/05/2025-4,50%-41,39877,69900,69856,17912,242M95
09/05/2025-0,64%-5,92919,08928,50907,55928,50268K23
08/05/2025-2,32%-21,93925,00935,01922,09946,99341K34
07/05/20254,17%37,93946,93912,00907,96946,93602K68
06/05/20252,33%20,67909,00897,23894,04912,24158K76
05/05/2025-1,93%-17,49888,33886,80885,31916,20882K235
02/05/20256,38%54,31905,82862,00860,98921,306M161
30/04/20254,15%33,90851,51801,24791,28868,081M79
29/04/2025-3,96%-33,71817,61787,99769,36830,091M305
28/04/2025-3,04%-26,68851,32888,00845,10893,004M146
25/04/20252,57%21,99878,00847,16847,16882,711M47
24/04/20251,54%13,01856,01842,99841,00867,961M59
23/04/20250,51%4,30843,00838,70838,68868,00996K46
22/04/20250,20%1,69838,70837,00818,30861,122M42
17/04/20250,98%8,09837,01828,90819,78839,883M550
16/04/2025-2,99%-25,57828,92829,48811,99838,00873K40
15/04/20256,15%49,49854,49805,00805,00854,494M85
14/04/20251,26%10,00805,00810,00800,00817,00111K21
11/04/2025-1,78%-14,42795,00825,00795,00827,99833K25
10/04/2025-2,93%-24,43809,42828,00803,52833,00241K32
09/04/20256,29%49,37833,85775,01775,01840,631M67
08/04/20253,59%27,19784,48797,43763,46817,382M83
07/04/20253,64%26,63757,29722,02702,37785,152M184
04/04/2025-6,04%-46,96730,66776,42721,62776,422M213
03/04/2025-0,94%-7,38777,62751,76748,51788,68331K45
02/04/20251,16%9,00785,00813,23785,00820,87249K57
01/04/2025-0,39%-3,00776,00782,93770,32782,93452K39
31/03/2025-2,91%-23,31779,00783,18751,77783,181M89
28/03/2025-3,27%-27,09802,31821,88800,00826,20233K18
27/03/20250,83%6,80829,40831,03812,02843,501M34
26/03/2025-6,24%-54,72822,60872,55822,60872,55748K69
25/03/20251,32%11,42877,32874,56865,52881,641M229
24/03/20251,76%15,01865,90888,00863,05889,00236K27
21/03/20252,72%22,53850,89853,92847,71862,92259K28
20/03/2025-3,33%-28,54828,36828,00824,76846,56111K21
19/03/20256,71%53,88856,90802,69797,56856,90633K51
18/03/2025-5,30%-44,93803,02839,25803,02844,00560K34
17/03/20253,35%27,46847,95828,37820,00854,28767K167
14/03/20255,30%41,32820,49790,01790,00828,361M147
13/03/2025-0,61%-4,82779,17765,58765,58787,75962K46
12/03/20255,88%43,57783,99775,01760,87798,962M978
11/03/20253,85%27,42740,42713,00713,00749,051M173
10/03/2025-6,82%-52,17713,00770,00708,92770,001M351
07/03/2025-4,35%-34,83765,17784,00736,00784,08999K85
06/03/2025-4,81%-40,46800,00825,10770,03830,86364K60
05/03/2025-1,59%-13,56840,46854,03827,70854,03680K40
28/02/2025-2,40%-20,98854,02866,24850,00880,872M114
27/02/20250,94%8,19875,00886,64859,50895,00402K63
26/02/20251,98%16,81866,81853,56853,56878,37166K30
25/02/2025-1,56%-13,50850,00850,00830,70868,681M140
24/02/2025-0,88%-7,70863,50871,20849,99879,122M74
21/02/2025-2,11%-18,80871,20899,37870,00910,00639K122
20/02/2025-4,32%-40,17890,00912,28880,00918,72698K104
19/02/20254,11%36,72930,17902,40889,56930,17740K87
18/02/2025-1,82%-16,55893,45911,94889,57921,00850K254
17/02/2025-0,21%-1,88910,00903,00903,00924,882M193
14/02/2025-1,72%-15,99911,88912,06898,92933,12487K71
13/02/20251,08%9,87927,87899,64899,64941,40639K96
12/02/20252,11%18,99918,00904,72893,13933,00518K111
11/02/2025-2,69%-24,88899,01905,41892,27917,28749K109
10/02/20252,30%20,74923,89891,17891,17927,69534K50
07/02/2025-0,28%-2,50903,15900,36895,00911,521M121
06/02/2025-0,29%-2,60905,65890,08890,08913,68590K139
05/02/20251,59%14,19908,25903,00881,23912,26876K288
04/02/202510,11%82,06894,06860,00851,84894,992M260
03/02/20251,20%9,60812,00802,39792,60812,001M66
31/01/2025-5,04%-42,60802,40814,49797,44817,005M260
30/01/2025--845,00810,04802,62845,00473K86


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito