Cotação atual, histórico e gráfico do papel: SLBC34

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 SLBC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/01/2022	3,61%	5,30	152,20	152,20	152,20	152,20	5K	1
24/01/2022	-3,32%	-5,05	146,90	146,41	146,41	146,90	47K	2
21/01/2022	-3,59%	-5,65	151,95	152,25	151,95	152,25	5K	2
19/01/2022	-3,31%	-5,40	157,60	166,24	156,63	166,24	637	4
18/01/2022	22,56%	30,00	163,00	163,00	163,00	163,00	49K	2
20/12/2021	-10,62%	-15,80	133,00	133,00	133,00	133,00	13K	1
17/11/2021	2,59%	3,76	148,80	148,80	148,80	148,80	148	1
19/10/2021	1,58%	2,25	145,04	145,04	145,04	145,04	4K	1
13/10/2021	2,97%	4,12	142,79	142,79	142,79	142,79	428K	1
06/10/2021	-0,95%	-1,33	138,67	138,67	138,67	138,67	7K	1
04/10/2021	5,11%	6,80	140,00	140,50	140,00	140,50	3K	2
27/09/2021	13,07%	15,40	133,20	133,20	133,20	133,20	799	1
10/09/2021	-1,60%	-1,91	117,80	117,80	117,80	117,80	353	1
30/08/2021	-2,20%	-2,69	119,71	119,71	119,71	119,71	359K	4
11/08/2021	1,02%	1,23	122,40	122,76	122,40	122,76	368K	7
09/08/2021	3,88%	4,53	121,17	121,17	121,17	121,17	67K	2
04/08/2021	2,41%	2,75	116,64	116,64	116,64	116,64	140K	5
03/08/2021	1,69%	1,89	113,89	113,70	113,53	113,89	568K	6
02/08/2021	-0,85%	-0,96	112,00	112,00	112,00	112,00	3K	1
23/07/2021	-0,21%	-0,24	112,96	112,96	112,96	112,96	339K	4
14/07/2021	-8,68%	-10,76	113,20	113,12	113,12	113,20	339K	4
30/06/2021	2,99%	3,60	123,96	123,96	123,96	123,96	74K	1
18/06/2021	-5,23%	-6,64	120,36	120,36	120,36	120,36	361	1
16/06/2021	-4,65%	-6,20	127,00	127,01	127,00	127,01	64K	3
09/06/2021	-3,16%	-4,34	133,20	133,20	133,20	133,20	4K	1
07/06/2021	0,15%	0,20	137,54	137,54	137,54	137,54	7K	2
20/05/2021	0,99%	1,34	137,34	137,34	137,34	137,34	4K	1
26/04/2021	-0,73%	-1,00	136,00	136,00	136,00	136,00	136	1
23/04/2021	8,21%	10,40	137,00	137,00	137,00	137,00	68K	2
20/04/2021	-8,06%	-11,10	126,60	126,60	126,60	126,60	759	1
19/04/2021	3,53%	4,70	137,70	137,70	137,70	137,70	413	1
16/04/2021	0,83%	1,10	133,00	131,91	131,91	134,80	3K	6
29/03/2021	-3,01%	-4,10	131,90	136,00	131,90	136,00	3K	2
26/03/2021	1,27%	1,70	136,00	135,11	135,11	136,00	271	2
11/03/2021	0,00%	0,00	134,30	134,30	134,30	134,30	805	1
09/03/2021	-0,81%	-1,10	134,30	134,30	134,30	134,30	537	1
08/03/2021	10,26%	12,60	135,40	135,40	135,40	135,40	1K	1
04/03/2021	10,13%	11,30	122,80	123,99	122,80	123,99	149K	7
18/02/2021	0,72%	0,80	111,50	110,50	110,50	111,50	133K	5
07/01/2021	4,28%	4,54	110,70	106,00	106,00	110,70	66K	9
06/01/2021	12,05%	11,42	106,16	103,10	102,51	106,16	311K	14
05/01/2021	0,79%	0,74	94,74	94,74	94,74	94,74	57K	4
04/01/2021	2,45%	2,25	94,00	92,34	92,34	94,00	19K	2
29/12/2020	1,72%	1,55	91,75	93,41	91,75	93,41	112K	4
21/12/2020	4,08%	3,54	90,20	90,36	89,90	90,36	108K	72
10/12/2020	2,01%	1,71	86,66	86,19	86,19	86,66	172	2
13/11/2020	2,75%	2,27	84,95	84,95	84,95	84,95	849	1
12/11/2020	-7,21%	-6,42	82,68	81,89	81,89	82,68	6K	3
11/11/2020	5,26%	4,45	89,10	89,10	89,10	89,10	3K	1
09/11/2020	11,63%	8,82	84,65	84,65	84,65	84,65	51K	1
05/11/2020	1,09%	0,82	75,83	82,54	75,83	82,54	235	3
04/11/2020	-7,55%	-6,13	75,01	75,01	75,01	75,01	45K	1
03/11/2020	9,02%	6,71	81,14	81,14	81,14	81,14	4K	1
27/10/2020	1,49%	1,09	74,43	76,51	74,43	76,59	92K	8
22/10/2020	6,69%	4,60	73,34	72,18	72,03	73,34	117K	16
21/10/2020	-1,52%	-1,06	68,74	68,74	68,74	68,74	41K	1
20/10/2020	2,57%	1,75	69,80	69,80	69,80	69,80	1K	1
15/10/2020	0,40%	0,27	68,05	68,05	68,05	68,05	14K	2
09/10/2020	5,09%	3,28	67,78	67,81	67,78	67,81	4K	3
04/09/2020	-1,24%	-0,81	64,50	63,51	63,51	64,50	42K	2
31/08/2020	-2,27%	-1,52	65,31	65,31	65,31	65,31	39K	6
27/08/2020	1,55%	1,02	66,83	68,21	66,83	68,21	87K	5
18/06/2020	0,84%	0,55	65,81	65,81	65,81	65,81	39K	1
16/06/2020	-7,18%	-5,05	65,26	65,26	65,26	65,26	39K	2
28/05/2020	22,86%	13,08	70,31	70,31	70,31	70,31	42K	5
26/03/2020	40,03%	16,36	57,23	57,23	57,23	57,23	34K	3
23/03/2020	-9,22%	-4,15	40,87	37,52	37,15	40,87	180K	38
20/03/2020	11,88%	4,78	45,02	48,44	45,02	49,73	140K	22
19/03/2020	-26,30%	-14,36	40,24	40,24	40,24	40,24	24K	1
17/03/2020	-31,36%	-24,94	54,60	49,17	49,17	54,60	62K	6
03/03/2020	-8,98%	-7,85	79,54	79,54	79,54	79,54	48K	6
17/12/2019	1,78%	1,53	87,39	87,39	87,39	87,39	9K	1
25/09/2019	3,02%	2,52	85,86	85,86	85,86	85,86	52K	1
12/09/2019	5,59%	4,41	83,34	83,34	83,34	83,34	50K	1
11/07/2019	2,10%	1,62	78,93	78,93	78,93	78,93	47K	1
13/06/2019	-	-	77,31	77,31	77,31	77,31	46K	1

Date,Open,High,Low,Close,Volume
27-Jan-22,152.20,152.20,152.20,152.20,4566
24-Jan-22,146.41,146.90,146.41,146.90,46861
21-Jan-22,152.25,152.25,151.95,151.95,4719
19-Jan-22,166.24,166.24,156.63,157.60,637
18-Jan-22,163.00,163.00,163.00,163.00,48900
20-Dec-21,133.00,133.00,133.00,133.00,13300
17-Nov-21,148.80,148.80,148.80,148.80,148
19-Oct-21,145.04,145.04,145.04,145.04,4351
13-Oct-21,142.79,142.79,142.79,142.79,428370
06-Oct-21,138.67,138.67,138.67,138.67,6933
04-Oct-21,140.50,140.50,140.00,140.00,2661
27-Sep-21,133.20,133.20,133.20,133.20,799
10-Sep-21,117.80,117.80,117.80,117.80,353
30-Aug-21,119.71,119.71,119.71,119.71,359130
11-Aug-21,122.76,122.76,122.40,122.40,368402
09-Aug-21,121.17,121.17,121.17,121.17,66643
04-Aug-21,116.64,116.64,116.64,116.64,139968
03-Aug-21,113.70,113.89,113.53,113.89,568302
02-Aug-21,112.00,112.00,112.00,112.00,3360
23-Jul-21,112.96,112.96,112.96,112.96,338880
14-Jul-21,113.12,113.20,113.12,113.20,339473
30-Jun-21,123.96,123.96,123.96,123.96,74376
18-Jun-21,120.36,120.36,120.36,120.36,361
16-Jun-21,127.01,127.01,127.00,127.00,63627
09-Jun-21,133.20,133.20,133.20,133.20,3996
07-Jun-21,137.54,137.54,137.54,137.54,6877
20-May-21,137.34,137.34,137.34,137.34,4120
26-Apr-21,136.00,136.00,136.00,136.00,136
23-Apr-21,137.00,137.00,137.00,137.00,68500
20-Apr-21,126.60,126.60,126.60,126.60,759
19-Apr-21,137.70,137.70,137.70,137.70,413
16-Apr-21,131.91,134.80,131.91,133.00,2922
29-Mar-21,136.00,136.00,131.90,131.90,2534
26-Mar-21,135.11,136.00,135.11,136.00,271
11-Mar-21,134.30,134.30,134.30,134.30,805
09-Mar-21,134.30,134.30,134.30,134.30,537
08-Mar-21,135.40,135.40,135.40,135.40,1083
04-Mar-21,123.99,123.99,122.80,122.80,148730
18-Feb-21,110.50,111.50,110.50,111.50,132952
07-Jan-21,106.00,110.70,106.00,110.70,65556
06-Jan-21,103.10,106.16,102.51,106.16,311448
05-Jan-21,94.74,94.74,94.74,94.74,56844
04-Jan-21,92.34,94.00,92.34,94.00,18562
29-Dec-20,93.41,93.41,91.75,91.75,112063
21-Dec-20,90.36,90.36,89.90,90.20,108425
10-Dec-20,86.19,86.66,86.19,86.66,172
13-Nov-20,84.95,84.95,84.95,84.95,849
12-Nov-20,81.89,82.68,81.89,82.68,5757
11-Nov-20,89.10,89.10,89.10,89.10,2673
09-Nov-20,84.65,84.65,84.65,84.65,50790
05-Nov-20,82.54,82.54,75.83,75.83,235
04-Nov-20,75.01,75.01,75.01,75.01,45006
03-Nov-20,81.14,81.14,81.14,81.14,4057
27-Oct-20,76.51,76.59,74.43,74.43,91934
22-Oct-20,72.18,73.34,72.03,73.34,117098
21-Oct-20,68.74,68.74,68.74,68.74,41244
20-Oct-20,69.80,69.80,69.80,69.80,1396
15-Oct-20,68.05,68.05,68.05,68.05,13610
09-Oct-20,67.81,67.81,67.78,67.78,3999
04-Sep-20,63.51,64.50,63.51,64.50,41766
31-Aug-20,65.31,65.31,65.31,65.31,39186
27-Aug-20,68.21,68.21,66.83,66.83,87375
18-Jun-20,65.81,65.81,65.81,65.81,39486
16-Jun-20,65.26,65.26,65.26,65.26,39156
28-May-20,70.31,70.31,70.31,70.31,42186
26-Mar-20,57.23,57.23,57.23,57.23,34338
23-Mar-20,37.52,40.87,37.15,40.87,180125
20-Mar-20,48.44,49.73,45.02,45.02,140474
19-Mar-20,40.24,40.24,40.24,40.24,24144
17-Mar-20,49.17,54.60,49.17,54.60,62262
03-Mar-20,79.54,79.54,79.54,79.54,47724
17-Dec-19,87.39,87.39,87.39,87.39,8739
25-Sep-19,85.86,85.86,85.86,85.86,51516
12-Sep-19,83.34,83.34,83.34,83.34,50004
11-Jul-19,78.93,78.93,78.93,78.93,47358
13-Jun-19,77.31,77.31,77.31,77.31,46386

*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: SLBC34