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

papéis
mais

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
30/06/2022-2,60%-3,28123,11126,39120,77127,66462K128
29/06/2022-6,37%-8,60126,39128,99122,98129,74521K186
28/06/2022-2,64%-3,66134,99138,65130,44139,30329K115
27/06/2022-0,54%-0,75138,65139,41135,73145,00821K241
24/06/20227,23%9,40139,40132,60132,60140,79393K140
23/06/20221,96%2,50130,00131,04126,25134,32367K219
22/06/2022-2,02%-2,63127,50128,97127,46131,7094K81
21/06/20221,66%2,13130,13128,01128,01135,00157K67
20/06/20220,63%0,80128,00127,20123,97130,5059K64
17/06/2022-3,69%-4,88127,20125,01123,95130,08522K126
15/06/20222,35%3,03132,08129,79129,79134,99344K95
14/06/20222,23%2,82129,05126,23125,07131,54206K71
13/06/2022-0,61%-0,77126,23123,95123,16126,89464K71
10/06/2022-8,57%-11,90127,00135,00127,00137,47303K144
09/06/2022-4,07%-5,89138,90141,00138,66144,27419K97
08/06/20228,38%11,19144,79133,60131,43144,79430K181
07/06/20221,21%1,60133,60132,07131,18134,55289K175
06/06/2022-1,89%-2,54132,00137,50132,00139,48327K110
03/06/2022-3,22%-4,47134,54137,76133,15137,76102K71
02/06/20224,56%6,06139,01133,90130,00140,61352K131
01/06/2022-0,61%-0,82132,95130,98130,98137,4366K117
31/05/20221,03%1,37133,77132,41130,83136,90132K92
30/05/2022-0,84%-1,12132,40134,50130,30136,3036K51
27/05/20222,84%3,69133,52129,83129,61133,85341K90
26/05/2022-1,64%-2,17129,83130,91128,98132,77218K75
25/05/20226,97%8,60132,00123,40123,40132,00246K92
24/05/2022-5,31%-6,92123,40130,31122,98130,32348K99
23/05/20220,58%0,75130,32129,57124,00132,00377K105
20/05/20224,24%5,27129,57131,50125,68131,50135K46
19/05/2022-2,89%-3,70124,30128,00124,30132,88269K54
18/05/20222,90%3,61128,00126,10126,10133,51145K77
17/05/2022-2,69%-3,44124,39127,83124,39131,4656K65
16/05/2022-4,72%-6,33127,83134,16127,66140,08221K102
13/05/20228,37%10,36134,16123,97123,97135,48223K100
12/05/20224,76%5,63123,80117,00115,20128,40329K138
11/05/2022-6,70%-8,49118,17126,10118,00129,48193K105
10/05/20224,54%5,50126,66121,17120,08128,16287K111
09/05/2022-8,63%-11,44121,16132,59121,15132,60271K119
06/05/20220,44%0,58132,60134,29130,00136,99728K100
05/05/2022-5,17%-7,20132,02139,21130,76139,21231K83
04/05/20222,38%3,23139,22135,99130,78139,22276K103
03/05/2022-2,86%-4,00135,99137,98134,00138,47408K110
02/05/202210,26%13,03139,99126,96126,10139,99340K135
29/04/2022-0,38%-0,48126,96124,30123,25130,782M142
28/04/20228,91%10,43127,44121,50119,76129,841M375
27/04/2022-17,01%-23,99117,01134,49117,01134,492M554
26/04/20223,10%4,24141,00137,80131,40141,95361K150
25/04/20221,30%1,76136,76134,99130,00139,30941K352
22/04/2022-3,79%-5,32135,00134,90130,82140,001M410
20/04/2022-13,14%-21,23140,32161,52140,32161,521M352
19/04/20223,56%5,55161,55155,90149,97161,92897K340
18/04/2022-5,74%-9,50156,00158,00153,60160,162M398
14/04/20222,02%3,28165,50166,43159,85166,43314K152
13/04/2022-0,63%-1,03162,22163,68161,75168,44496K83
12/04/2022-0,49%-0,80163,25164,05162,24168,89158K75
11/04/2022-1,57%-2,62164,05166,67160,00167,65270K136
08/04/20220,56%0,92166,67165,76164,18171,25567K145
07/04/2022-2,36%-4,01165,75169,77164,52177,002M303
06/04/2022-1,75%-3,03169,76172,78166,89172,78412K114
05/04/2022-5,27%-9,62172,79183,78171,54184,00675K350
04/04/20222,60%4,62182,41177,79177,00184,55339K122
01/04/2022-1,91%-3,46177,79180,00177,79182,83156K67
31/03/2022-3,33%-6,25181,25187,49180,31187,49145K109
30/03/20220,74%1,38187,50186,12182,97189,01238K96
29/03/20223,89%6,97186,12181,12178,01187,95454K154
28/03/20224,39%7,53179,15177,00169,01179,69363K154
25/03/2022-5,18%-9,38171,62180,99170,00181,00319K167
24/03/2022-0,34%-0,61181,00188,01172,25189,18410K206
23/03/20220,69%1,24181,61181,22177,78188,40664K167
22/03/20224,67%8,04180,37175,97169,87182,06458K203
21/03/2022-4,83%-8,75172,33181,08172,00183,09185K107
18/03/20223,14%5,51181,08173,00172,89186,06400K250
17/03/20222,43%4,17175,57168,50167,62176,28233K151
16/03/20226,17%9,96171,40161,44160,48171,40624K216
15/03/20226,53%9,89161,44159,71155,10161,44351K169
14/03/2022-4,05%-6,39151,55157,94151,55159,52579K124
11/03/2022-4,86%-8,06157,94168,00157,94171,29548K155
10/03/2022-4,60%-8,00166,00169,00164,30170,17680K114
09/03/20224,22%7,04174,00166,96166,96174,24583K126
08/03/20221,18%1,95166,96165,01161,15172,61661K116
07/03/2022-3,22%-5,49165,01169,98165,01175,44399K112
04/03/2022-2,34%-4,09170,50175,00170,50181,60572K169
03/03/2022-8,41%-16,03174,59190,62174,50190,62430K186
02/03/2022-2,99%-5,88190,62196,00190,00196,0053K41
25/02/20222,61%4,99196,50192,00188,00196,96238K123
24/02/20226,31%11,36191,51156,01156,01191,70844K339
23/02/2022-4,23%-7,95180,15192,49180,15192,49392K104
22/02/20223,75%6,80188,10191,00187,58197,221M388
21/02/2022-7,53%-14,77181,30196,07180,00196,95374K323
18/02/2022-3,42%-6,94196,07210,99193,31210,991M248
17/02/2022-3,88%-8,19203,01208,50203,01211,05632K246
16/02/2022-2,34%-5,05211,20217,58208,48217,80571K209
15/02/20222,49%5,25216,25214,51211,50218,611M209
14/02/2022-0,94%-2,00211,00211,26208,79216,71646K165
11/02/2022-2,52%-5,51213,00218,51210,10226,002M454
10/02/2022-4,37%-9,99218,51228,50218,51231,84742K336
09/02/20225,82%12,57228,50219,02215,36228,823M2.405
08/02/2022-4,30%-9,70215,93224,76215,28225,862M386
07/02/2022-3,99%-9,37225,63234,96222,64234,961M237
04/02/202211,11%23,50235,00218,75211,57235,002M563
03/02/2022-16,07%-40,50211,50225,99207,27227,237M1.488
02/02/2022-5,90%-15,80252,00271,02250,00280,19564K251
01/02/20223,00%7,80267,80262,03255,84270,00626K219
31/01/202212,48%28,85260,00235,50235,50260,821M234
28/01/2022-0,90%-2,09231,15233,24222,32234,33285K135
27/01/2022-2,10%-5,01233,24238,24228,53241,09319K107
26/01/2022-5,23%-13,15238,25251,42237,44261,00229K142
25/01/2022-5,13%-13,60251,40265,00247,89265,00253K99
24/01/2022-0,71%-1,90265,00266,90245,15266,90452K131
21/01/2022-5,89%-16,70266,90281,50264,22281,50306K149
20/01/2022-3,54%-10,40283,60288,00280,01294,00505K183
19/01/2022-3,29%-9,99294,00296,00283,00303,05262K114
18/01/2022-0,30%-0,91303,99305,00290,00305,00213K112
17/01/20220,96%2,91304,90303,80297,00305,9638K44
14/01/2022-3,43%-10,71301,99329,99297,00329,99214K172
13/01/2022-2,82%-9,09312,70321,79312,70330,00270K79
12/01/2022-1,86%-6,09321,79328,00321,10331,9891K97
11/01/20223,11%9,88327,88321,60315,34328,32258K101
10/01/20220,56%1,77318,00314,90301,78318,00943K147
07/01/2022-2,70%-8,78316,23328,32314,79328,3267K72
06/01/2022-0,13%-0,43325,01324,99315,00329,28241K79
05/01/2022-4,24%-14,42325,44335,78322,09339,86549K68
04/01/2022-1,68%-5,81339,86345,67323,41351,75559K136
03/01/20224,38%14,50345,67331,17329,48349,44172K83
30/12/2021-0,15%-0,50331,17331,67326,00336,08464K56
29/12/20210,91%3,00331,67331,19325,28334,92179K60
28/12/20210,17%0,57328,67330,41325,71336,19155K92
27/12/2021-2,14%-7,18328,10335,28324,02340,0090K82
23/12/20210,64%2,12335,28333,85324,72336,90306K58
22/12/2021-1,89%-6,41333,16339,57331,17344,00181K44
21/12/20213,50%11,48339,57332,80330,99342,51104K55
20/12/2021-1,89%-6,31328,09334,40327,43335,9342K64
17/12/20214,17%13,40334,40319,36317,17335,65120K57
16/12/2021--321,00323,20317,76331,66202K59


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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