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
27/06/2025	-0,69%	-7,38	1.063,00	1.056,24	1.055,85	1.068,81	178K	37
26/06/2025	4,63%	47,38	1.070,38	1.029,00	1.023,00	1.070,38	843K	69
25/06/2025	-1,35%	-13,99	1.023,00	1.044,67	1.018,80	1.047,24	650K	88
24/06/2025	2,96%	29,79	1.036,99	1.011,42	1.004,76	1.037,88	655K	53
23/06/2025	2,91%	28,47	1.007,20	975,24	966,28	1.007,20	523K	50
20/06/2025	-0,23%	-2,27	978,73	978,13	976,68	986,40	107K	13
18/06/2025	-1,44%	-14,37	981,00	992,00	961,57	992,10	1M	43

17/06/2025	1,43%	14,01	995,37	982,00	982,00	995,40	267K	44
16/06/2025	0,11%	1,08	981,36	982,10	980,28	996,93	255K	20
13/06/2025	1,23%	11,88	980,28	949,03	949,03	982,44	181K	17
12/06/2025	-0,80%	-7,80	968,40	976,34	965,16	979,92	462K	21
11/06/2025	1,48%	14,20	976,20	962,01	962,01	984,99	507K	25
10/06/2025	-0,72%	-7,02	962,00	979,30	939,00	979,30	533K	47
09/06/2025	-1,91%	-18,82	969,02	992,88	966,96	992,88	984K	412
06/06/2025	-0,44%	-4,32	987,84	1.002,62	986,15	1.004,40	129K	33
05/06/2025	0,73%	7,15	992,16	990,00	984,17	1.001,52	487K	35
04/06/2025	4,47%	42,11	985,01	950,04	950,04	999,36	782K	102
03/06/2025	-0,22%	-2,10	942,90	952,20	942,84	954,72	244K	19
02/06/2025	-0,10%	-0,90	945,00	945,88	936,37	957,24	1M	60
30/05/2025	2,91%	26,76	945,90	916,92	916,00	945,90	540K	86
29/05/2025	-3,25%	-30,86	919,14	947,49	897,18	947,49	902K	75
28/05/2025	3,52%	32,26	950,00	933,48	923,41	950,00	579K	28
27/05/2025	-1,11%	-10,26	917,74	930,25	917,74	946,93	886K	31
26/05/2025	-0,54%	-5,04	928,00	933,04	910,12	933,04	657K	67
23/05/2025	3,71%	33,40	933,04	899,00	891,72	933,04	1M	19
22/05/2025	-2,07%	-19,02	899,64	918,66	899,64	918,66	12M	151
21/05/2025	-1,11%	-10,34	918,66	930,60	901,08	933,84	88K	19
20/05/2025	-0,36%	-3,40	929,00	933,84	927,36	938,13	244K	22
19/05/2025	-0,17%	-1,60	932,40	914,40	914,40	941,76	53K	13
16/05/2025	2,95%	26,80	934,00	919,80	919,08	934,20	385K	30
15/05/2025	1,55%	13,82	907,20	883,00	883,00	918,00	578K	25
14/05/2025	3,28%	28,37	893,38	868,68	862,66	896,76	860K	46
13/05/2025	-1,44%	-12,68	865,01	875,00	865,01	895,67	454K	30
12/05/2025	-4,50%	-41,39	877,69	900,69	856,17	912,24	2M	95
09/05/2025	-0,64%	-5,92	919,08	928,50	907,55	928,50	268K	23
08/05/2025	-2,32%	-21,93	925,00	935,01	922,09	946,99	341K	34
07/05/2025	4,17%	37,93	946,93	912,00	907,96	946,93	602K	68
06/05/2025	2,33%	20,67	909,00	897,23	894,04	912,24	158K	76
05/05/2025	-1,93%	-17,49	888,33	886,80	885,31	916,20	882K	235
02/05/2025	6,38%	54,31	905,82	862,00	860,98	921,30	6M	161
30/04/2025	4,15%	33,90	851,51	801,24	791,28	868,08	1M	79
29/04/2025	-3,96%	-33,71	817,61	787,99	769,36	830,09	1M	305
28/04/2025	-3,04%	-26,68	851,32	888,00	845,10	893,00	4M	146
25/04/2025	2,57%	21,99	878,00	847,16	847,16	882,71	1M	47
24/04/2025	1,54%	13,01	856,01	842,99	841,00	867,96	1M	59
23/04/2025	0,51%	4,30	843,00	838,70	838,68	868,00	996K	46
22/04/2025	0,20%	1,69	838,70	837,00	818,30	861,12	2M	42
17/04/2025	0,98%	8,09	837,01	828,90	819,78	839,88	3M	550
16/04/2025	-2,99%	-25,57	828,92	829,48	811,99	838,00	873K	40
15/04/2025	6,15%	49,49	854,49	805,00	805,00	854,49	4M	85
14/04/2025	1,26%	10,00	805,00	810,00	800,00	817,00	111K	21
11/04/2025	-1,78%	-14,42	795,00	825,00	795,00	827,99	833K	25
10/04/2025	-2,93%	-24,43	809,42	828,00	803,52	833,00	241K	32
09/04/2025	6,29%	49,37	833,85	775,01	775,01	840,63	1M	67
08/04/2025	3,59%	27,19	784,48	797,43	763,46	817,38	2M	83
07/04/2025	3,64%	26,63	757,29	722,02	702,37	785,15	2M	184
04/04/2025	-6,04%	-46,96	730,66	776,42	721,62	776,42	2M	213
03/04/2025	-0,94%	-7,38	777,62	751,76	748,51	788,68	331K	45
02/04/2025	1,16%	9,00	785,00	813,23	785,00	820,87	249K	57
01/04/2025	-0,39%	-3,00	776,00	782,93	770,32	782,93	452K	39
31/03/2025	-2,91%	-23,31	779,00	783,18	751,77	783,18	1M	89
28/03/2025	-3,27%	-27,09	802,31	821,88	800,00	826,20	233K	18
27/03/2025	0,83%	6,80	829,40	831,03	812,02	843,50	1M	34
26/03/2025	-6,24%	-54,72	822,60	872,55	822,60	872,55	748K	69
25/03/2025	1,32%	11,42	877,32	874,56	865,52	881,64	1M	229
24/03/2025	1,76%	15,01	865,90	888,00	863,05	889,00	236K	27
21/03/2025	2,72%	22,53	850,89	853,92	847,71	862,92	259K	28
20/03/2025	-3,33%	-28,54	828,36	828,00	824,76	846,56	111K	21
19/03/2025	6,71%	53,88	856,90	802,69	797,56	856,90	633K	51
18/03/2025	-5,30%	-44,93	803,02	839,25	803,02	844,00	560K	34
17/03/2025	3,35%	27,46	847,95	828,37	820,00	854,28	767K	167
14/03/2025	5,30%	41,32	820,49	790,01	790,00	828,36	1M	147
13/03/2025	-0,61%	-4,82	779,17	765,58	765,58	787,75	962K	46
12/03/2025	5,88%	43,57	783,99	775,01	760,87	798,96	2M	978
11/03/2025	3,85%	27,42	740,42	713,00	713,00	749,05	1M	173
10/03/2025	-6,82%	-52,17	713,00	770,00	708,92	770,00	1M	351
07/03/2025	-4,35%	-34,83	765,17	784,00	736,00	784,08	999K	85
06/03/2025	-4,81%	-40,46	800,00	825,10	770,03	830,86	364K	60
05/03/2025	-1,59%	-13,56	840,46	854,03	827,70	854,03	680K	40
28/02/2025	-2,40%	-20,98	854,02	866,24	850,00	880,87	2M	114
27/02/2025	0,94%	8,19	875,00	886,64	859,50	895,00	402K	63
26/02/2025	1,98%	16,81	866,81	853,56	853,56	878,37	166K	30
25/02/2025	-1,56%	-13,50	850,00	850,00	830,70	868,68	1M	140
24/02/2025	-0,88%	-7,70	863,50	871,20	849,99	879,12	2M	74
21/02/2025	-2,11%	-18,80	871,20	899,37	870,00	910,00	639K	122
20/02/2025	-4,32%	-40,17	890,00	912,28	880,00	918,72	698K	104
19/02/2025	4,11%	36,72	930,17	902,40	889,56	930,17	740K	87
18/02/2025	-1,82%	-16,55	893,45	911,94	889,57	921,00	850K	254
17/02/2025	-0,21%	-1,88	910,00	903,00	903,00	924,88	2M	193
14/02/2025	-1,72%	-15,99	911,88	912,06	898,92	933,12	487K	71
13/02/2025	1,08%	9,87	927,87	899,64	899,64	941,40	639K	96
12/02/2025	2,11%	18,99	918,00	904,72	893,13	933,00	518K	111
11/02/2025	-2,69%	-24,88	899,01	905,41	892,27	917,28	749K	109
10/02/2025	2,30%	20,74	923,89	891,17	891,17	927,69	534K	50
07/02/2025	-0,28%	-2,50	903,15	900,36	895,00	911,52	1M	121
06/02/2025	-0,29%	-2,60	905,65	890,08	890,08	913,68	590K	139
05/02/2025	1,59%	14,19	908,25	903,00	881,23	912,26	876K	288
04/02/2025	10,11%	82,06	894,06	860,00	851,84	894,99	2M	260
03/02/2025	1,20%	9,60	812,00	802,39	792,60	812,00	1M	66
31/01/2025	-5,04%	-42,60	802,40	814,49	797,44	817,00	5M	260
30/01/2025	6,09%	48,51	845,00	810,04	802,62	845,00	473K	86
29/01/2025	3,27%	25,23	796,49	773,06	773,06	796,49	965K	76
28/01/2025	2,11%	15,96	771,26	764,45	758,41	785,58	470K	70
27/01/2025	0,48%	3,61	755,30	733,68	723,38	760,99	333K	134
24/01/2025	2,07%	15,28	751,69	740,22	738,30	751,69	920K	24
23/01/2025	0,40%	2,91	736,41	733,50	730,40	740,90	460K	39
22/01/2025	0,48%	3,50	733,50	753,48	732,12	760,00	2M	210
21/01/2025	-3,01%	-22,64	730,00	744,00	721,70	752,64	842K	86
20/01/2025	-0,83%	-6,32	752,64	743,88	707,28	753,59	2M	275
17/01/2025	2,62%	19,37	758,96	745,00	723,37	758,96	925K	69
16/01/2025	-0,73%	-5,41	739,59	730,13	730,13	754,00	475K	64
15/01/2025	6,89%	48,00	745,00	697,00	697,00	745,00	2M	90
14/01/2025	0,89%	6,16	697,00	698,76	694,73	707,79	525K	606
13/01/2025	-2,23%	-15,73	690,84	706,57	682,50	706,57	667K	43
10/01/2025	-3,54%	-25,96	706,57	732,53	696,59	732,53	15M	171
09/01/2025	0,60%	4,36	732,53	728,22	727,00	741,37	702K	97
08/01/2025	3,38%	23,80	728,17	716,40	692,01	733,71	998K	60
07/01/2025	-1,25%	-8,94	704,37	720,45	689,77	720,45	228K	25
06/01/2025	0,00%	-0,03	713,31	720,00	688,32	720,00	2M	318
03/01/2025	1,45%	10,21	713,34	708,20	705,56	725,76	962K	113
02/01/2025	0,85%	5,91	703,13	698,00	690,00	711,72	1M	94
30/12/2024	-0,38%	-2,68	697,22	701,64	687,60	703,08	51K	25
27/12/2024	-0,01%	-0,10	699,90	704,62	697,32	709,60	532K	45
26/12/2024	-1,28%	-9,10	700,00	713,70	700,00	713,70	152K	82
23/12/2024	1,27%	8,90	709,10	714,60	697,89	714,60	305K	85
20/12/2024	0,53%	3,68	700,20	672,51	665,28	704,82	268K	39
19/12/2024	-1,71%	-12,12	696,52	708,66	688,32	716,39	524K	127
18/12/2024	-2,46%	-17,84	708,64	726,60	705,05	730,44	332K	36
17/12/2024	-2,62%	-19,58	726,48	753,00	718,20	753,00	515K	115
16/12/2024	4,38%	31,28	746,06	718,20	718,20	746,06	475K	75
13/12/2024	-1,30%	-9,42	714,78	731,52	714,78	731,52	3M	55
12/12/2024	2,50%	17,69	724,20	697,79	693,72	733,63	776K	55
11/12/2024	0,64%	4,50	706,51	709,24	705,05	721,47	620K	109
10/12/2024	-	-	702,01	737,30	702,01	737,30	4M	103

Date,Open,High,Low,Close,Volume
27-Jun-25,1056.24,1068.81,1055.85,1063.00,178371
26-Jun-25,1029.00,1070.38,1023.00,1070.38,842836
25-Jun-25,1044.67,1047.24,1018.80,1023.00,650304
24-Jun-25,1011.42,1037.88,1004.76,1036.99,655021
23-Jun-25,975.24,1007.20,966.28,1007.20,522771
20-Jun-25,978.13,986.40,976.68,978.73,106910
18-Jun-25,992.00,992.10,961.57,981.00,1180348
17-Jun-25,982.00,995.40,982.00,995.37,267136
16-Jun-25,982.10,996.93,980.28,981.36,255433
13-Jun-25,949.03,982.44,949.03,980.28,181425
12-Jun-25,976.34,979.92,965.16,968.40,461782
11-Jun-25,962.01,984.99,962.01,976.20,506585
10-Jun-25,979.30,979.30,939.00,962.00,532685
09-Jun-25,992.88,992.88,966.96,969.02,983957
06-Jun-25,1002.62,1004.40,986.15,987.84,129424
05-Jun-25,990.00,1001.52,984.17,992.16,486771
04-Jun-25,950.04,999.36,950.04,985.01,781974
03-Jun-25,952.20,954.72,942.84,942.90,244083
02-Jun-25,945.88,957.24,936.37,945.00,1068081
30-May-25,916.92,945.90,916.00,945.90,539633
29-May-25,947.49,947.49,897.18,919.14,902446
28-May-25,933.48,950.00,923.41,950.00,579366
27-May-25,930.25,946.93,917.74,917.74,885800
26-May-25,933.04,933.04,910.12,928.00,656931
23-May-25,899.00,933.04,891.72,933.04,1152484
22-May-25,918.66,918.66,899.64,899.64,11657961
21-May-25,930.60,933.84,901.08,918.66,87802
20-May-25,933.84,938.13,927.36,929.00,244052
19-May-25,914.40,941.76,914.40,932.40,52996
16-May-25,919.80,934.20,919.08,934.00,385106
15-May-25,883.00,918.00,883.00,907.20,578258
14-May-25,868.68,896.76,862.66,893.38,860008
13-May-25,875.00,895.67,865.01,865.01,454395
12-May-25,900.69,912.24,856.17,877.69,2352717
09-May-25,928.50,928.50,907.55,919.08,267990
08-May-25,935.01,946.99,922.09,925.00,341384
07-May-25,912.00,946.93,907.96,946.93,602443
06-May-25,897.23,912.24,894.04,909.00,157562
05-May-25,886.80,916.20,885.31,888.33,881659
02-May-25,862.00,921.30,860.98,905.82,5675790
30-Apr-25,801.24,868.08,791.28,851.51,1055337
29-Apr-25,787.99,830.09,769.36,817.61,1427565
28-Apr-25,888.00,893.00,845.10,851.32,4149151
25-Apr-25,847.16,882.71,847.16,878.00,1084730
24-Apr-25,842.99,867.96,841.00,856.01,1078572
23-Apr-25,838.70,868.00,838.68,843.00,996430
22-Apr-25,837.00,861.12,818.30,838.70,1614112
17-Apr-25,828.90,839.88,819.78,837.01,2658744
16-Apr-25,829.48,838.00,811.99,828.92,872956
15-Apr-25,805.00,854.49,805.00,854.49,4466092
14-Apr-25,810.00,817.00,800.00,805.00,111259
11-Apr-25,825.00,827.99,795.00,795.00,832923
10-Apr-25,828.00,833.00,803.52,809.42,240846
09-Apr-25,775.01,840.63,775.01,833.85,1115844
08-Apr-25,797.43,817.38,763.46,784.48,2301295
07-Apr-25,722.02,785.15,702.37,757.29,2135732
04-Apr-25,776.42,776.42,721.62,730.66,1795838
03-Apr-25,751.76,788.68,748.51,777.62,331000
02-Apr-25,813.23,820.87,785.00,785.00,248802
01-Apr-25,782.93,782.93,770.32,776.00,452188
31-Mar-25,783.18,783.18,751.77,779.00,1322936
28-Mar-25,821.88,826.20,800.00,802.31,232624
27-Mar-25,831.03,843.50,812.02,829.40,1042076
26-Mar-25,872.55,872.55,822.60,822.60,748388
25-Mar-25,874.56,881.64,865.52,877.32,1263348
24-Mar-25,888.00,889.00,863.05,865.90,235623
21-Mar-25,853.92,862.92,847.71,850.89,259377
20-Mar-25,828.00,846.56,824.76,828.36,110751
19-Mar-25,802.69,856.90,797.56,856.90,632601
18-Mar-25,839.25,844.00,803.02,803.02,560324
17-Mar-25,828.37,854.28,820.00,847.95,767458
14-Mar-25,790.01,828.36,790.00,820.49,1070293
13-Mar-25,765.58,787.75,765.58,779.17,962095
12-Mar-25,775.01,798.96,760.87,783.99,1918397
11-Mar-25,713.00,749.05,713.00,740.42,1430707
10-Mar-25,770.00,770.00,708.92,713.00,1012113
07-Mar-25,784.00,784.08,736.00,765.17,998582
06-Mar-25,825.10,830.86,770.03,800.00,364467
05-Mar-25,854.03,854.03,827.70,840.46,680203
28-Feb-25,866.24,880.87,850.00,854.02,2096630
27-Feb-25,886.64,895.00,859.50,875.00,401961
26-Feb-25,853.56,878.37,853.56,866.81,166333
25-Feb-25,850.00,868.68,830.70,850.00,1472335
24-Feb-25,871.20,879.12,849.99,863.50,1850927
21-Feb-25,899.37,910.00,870.00,871.20,639286
20-Feb-25,912.28,918.72,880.00,890.00,698368
19-Feb-25,902.40,930.17,889.56,930.17,739646
18-Feb-25,911.94,921.00,889.57,893.45,850473
17-Feb-25,903.00,924.88,903.00,910.00,1851361
14-Feb-25,912.06,933.12,898.92,911.88,487031
13-Feb-25,899.64,941.40,899.64,927.87,638554
12-Feb-25,904.72,933.00,893.13,918.00,518264
11-Feb-25,905.41,917.28,892.27,899.01,749067
10-Feb-25,891.17,927.69,891.17,923.89,534221
07-Feb-25,900.36,911.52,895.00,903.15,1239563
06-Feb-25,890.08,913.68,890.08,905.65,590297
05-Feb-25,903.00,912.26,881.23,908.25,875629
04-Feb-25,860.00,894.99,851.84,894.06,2346178
03-Feb-25,802.39,812.00,792.60,812.00,1128352
31-Jan-25,814.49,817.00,797.44,802.40,4823277
30-Jan-25,810.04,845.00,802.62,845.00,472516
29-Jan-25,773.06,796.49,773.06,796.49,964761
28-Jan-25,764.45,785.58,758.41,771.26,470371
27-Jan-25,733.68,760.99,723.38,755.30,333350
24-Jan-25,740.22,751.69,738.30,751.69,919550
23-Jan-25,733.50,740.90,730.40,736.41,460262
22-Jan-25,753.48,760.00,732.12,733.50,1823552
21-Jan-25,744.00,752.64,721.70,730.00,842049
20-Jan-25,743.88,753.59,707.28,752.64,2344217
17-Jan-25,745.00,758.96,723.37,758.96,924543
16-Jan-25,730.13,754.00,730.13,739.59,475312
15-Jan-25,697.00,745.00,697.00,745.00,2076582
14-Jan-25,698.76,707.79,694.73,697.00,525248
13-Jan-25,706.57,706.57,682.50,690.84,666918
10-Jan-25,732.53,732.53,696.59,706.57,15493576
09-Jan-25,728.22,741.37,727.00,732.53,701535
08-Jan-25,716.40,733.71,692.01,728.17,997539
07-Jan-25,720.45,720.45,689.77,704.37,228409
06-Jan-25,720.00,720.00,688.32,713.31,2397458
03-Jan-25,708.20,725.76,705.56,713.34,962496
02-Jan-25,698.00,711.72,690.00,703.13,1394018
30-Dec-24,701.64,703.08,687.60,697.22,50713
27-Dec-24,704.62,709.60,697.32,699.90,532358
26-Dec-24,713.70,713.70,700.00,700.00,151668
23-Dec-24,714.60,714.60,697.89,709.10,304815
20-Dec-24,672.51,704.82,665.28,700.20,268479
19-Dec-24,708.66,716.39,688.32,696.52,523791
18-Dec-24,726.60,730.44,705.05,708.64,331559
17-Dec-24,753.00,753.00,718.20,726.48,514676
16-Dec-24,718.20,746.06,718.20,746.06,474541
13-Dec-24,731.52,731.52,714.78,714.78,2578060
12-Dec-24,697.79,733.63,693.72,724.20,776105
11-Dec-24,709.24,721.47,705.05,706.51,620006
10-Dec-24,737.30,737.30,702.01,702.01,4339116

*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