Cotação atual, histórico e gráfico do papel: SLBG34

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 SLBG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/08/2025	0,51%	0,45	89,19	88,38	88,38	89,19	14K	5
12/08/2025	-0,01%	-0,01	88,74	88,74	88,74	88,74	354	1
11/08/2025	0,02%	0,02	88,75	88,92	88,75	88,92	5K	2
08/08/2025	-0,48%	-0,43	88,73	89,94	88,60	89,94	7K	4
07/08/2025	-0,73%	-0,66	89,16	89,82	89,16	89,82	8K	6
06/08/2025	-0,60%	-0,54	89,82	92,83	89,82	92,83	21K	6
04/08/2025	0,40%	0,36	90,36	90,00	90,00	90,36	360	2

01/08/2025	-5,06%	-4,80	90,00	93,60	90,00	93,60	4K	8
31/07/2025	-0,37%	-0,35	94,80	95,40	94,80	95,40	380	2
30/07/2025	-2,81%	-2,75	95,15	97,80	95,15	97,80	14K	5
29/07/2025	-2,78%	-2,80	97,90	100,20	97,90	100,20	41K	4
28/07/2025	3,39%	3,30	100,70	100,79	100,10	101,20	16K	9
24/07/2025	0,67%	0,65	97,40	96,90	96,90	97,90	19K	4
23/07/2025	2,97%	2,79	96,75	96,75	96,75	96,75	2K	1
22/07/2025	-0,48%	-0,45	93,96	93,96	93,96	93,96	751	1
21/07/2025	1,65%	1,53	94,41	95,13	94,41	95,13	10K	2
18/07/2025	-3,75%	-3,62	92,88	94,04	92,87	94,04	3K	4
17/07/2025	0,00%	0,00	96,50	96,50	96,50	96,50	3K	1
16/07/2025	-2,92%	-2,90	96,50	96,74	96,25	96,74	5K	6
15/07/2025	-1,88%	-1,90	99,40	100,80	99,40	100,80	697	2
14/07/2025	-3,29%	-3,45	101,30	101,30	101,30	101,30	14K	3
11/07/2025	2,29%	2,35	104,75	101,90	101,90	104,75	160K	6
10/07/2025	7,28%	6,95	102,40	99,98	99,98	102,64	4K	8
07/07/2025	-0,83%	-0,80	95,45	96,30	95,25	96,30	3K	18
03/07/2025	0,23%	0,22	96,25	96,90	96,25	97,29	771	3
01/07/2025	3,69%	3,42	96,03	93,42	93,42	96,75	4K	5
26/06/2025	0,00%	0,00	92,61	92,61	92,61	92,61	92	1
25/06/2025	0,00%	0,00	92,61	92,61	92,61	92,61	463	1
24/06/2025	-0,27%	-0,25	92,61	92,00	91,08	92,80	738	6
23/06/2025	-5,82%	-5,74	92,86	96,76	92,86	96,76	4K	4
20/06/2025	-0,06%	-0,06	98,60	98,40	98,40	98,70	3K	3
18/06/2025	-1,34%	-1,34	98,66	98,66	98,66	98,66	2K	1
17/06/2025	1,11%	1,10	100,00	98,90	98,90	100,15	50K	3
16/06/2025	-0,50%	-0,50	98,90	99,70	98,90	99,70	298	2
13/06/2025	0,71%	0,70	99,40	102,00	99,40	102,66	6K	6
11/06/2025	0,00%	0,00	98,70	98,23	98,23	98,70	12K	2
10/06/2025	4,74%	4,47	98,70	96,75	96,75	98,82	8K	4
06/06/2025	1,56%	1,45	94,23	94,54	94,23	94,54	2K	2
05/06/2025	-2,03%	-1,92	92,78	94,50	92,78	94,50	6K	7
02/06/2025	0,42%	0,40	94,70	95,00	94,05	95,00	10K	4
30/05/2025	-1,46%	-1,40	94,30	94,30	94,30	94,30	94	1
29/05/2025	-0,35%	-0,34	95,70	95,80	94,97	95,80	1K	4
28/05/2025	0,55%	0,53	96,04	96,04	96,04	96,04	864	2
27/05/2025	0,93%	0,88	95,51	95,60	95,51	95,60	2K	2
26/05/2025	-1,16%	-1,11	94,63	95,74	94,63	95,74	1K	2
23/05/2025	1,53%	1,44	95,74	94,80	94,80	95,74	381	2
22/05/2025	-2,55%	-2,47	94,30	94,08	94,08	94,40	471	3
21/05/2025	-1,46%	-1,43	96,77	98,10	96,77	98,10	3K	3
20/05/2025	-2,13%	-2,14	98,20	98,90	98,00	99,00	13K	5
19/05/2025	0,00%	0,00	100,34	100,34	100,34	100,34	100	1
16/05/2025	-0,36%	-0,36	100,34	100,81	100,34	100,81	2K	3
15/05/2025	-0,79%	-0,80	100,70	100,55	100,55	100,70	4K	2
14/05/2025	-1,46%	-1,50	101,50	102,50	101,50	102,50	1K	2
12/05/2025	5,75%	5,60	103,00	100,79	100,79	103,90	14K	7
09/05/2025	-1,72%	-1,70	97,40	97,50	97,40	97,50	3K	2
08/05/2025	2,59%	2,50	99,10	97,87	97,87	99,10	2K	3
07/05/2025	-1,33%	-1,30	96,60	96,40	96,40	96,60	675	2
06/05/2025	0,82%	0,80	97,90	97,90	97,90	97,90	391	1
05/05/2025	-0,06%	-0,06	97,10	97,10	97,10	97,10	194	1
02/05/2025	3,47%	3,26	97,16	96,75	96,22	97,20	14K	5
30/04/2025	-1,47%	-1,40	93,90	94,15	92,88	94,15	2K	6
29/04/2025	-0,63%	-0,60	95,30	95,01	95,00	96,50	15K	10
28/04/2025	-3,13%	-3,10	95,90	98,40	95,90	98,40	2K	3
25/04/2025	-0,60%	-0,60	99,00	97,00	96,47	100,79	39K	6
24/04/2025	2,96%	2,86	99,60	95,84	95,84	99,60	38K	5
23/04/2025	-1,82%	-1,79	96,74	97,53	96,74	97,53	2K	4
22/04/2025	-4,15%	-4,27	98,53	100,08	98,02	100,08	395	3
17/04/2025	3,01%	3,00	102,80	102,10	102,10	102,80	718	3
16/04/2025	-0,10%	-0,10	99,80	99,90	99,80	99,90	299	2
15/04/2025	0,31%	0,31	99,90	97,51	97,51	99,90	793	3
14/04/2025	1,12%	1,10	99,59	100,79	99,59	100,79	7K	5
11/04/2025	3,67%	3,49	98,49	95,00	95,00	98,55	3K	11
10/04/2025	-9,52%	-10,00	95,00	104,98	95,00	104,98	16K	16
09/04/2025	9,97%	9,52	105,00	96,44	95,20	105,40	4K	8
08/04/2025	-2,68%	-2,63	95,48	100,79	95,48	100,79	35K	8
07/04/2025	-1,90%	-1,90	98,11	99,80	96,70	99,80	5K	10
04/04/2025	-9,61%	-10,63	100,01	109,87	100,01	109,87	8K	15
03/04/2025	-7,84%	-9,41	110,64	114,05	110,52	114,05	3K	5
01/04/2025	1,04%	1,23	120,05	120,05	120,05	120,05	360	2
31/03/2025	-2,35%	-2,86	118,82	118,82	118,82	118,82	1K	1
27/03/2025	-1,62%	-2,00	121,68	121,68	121,68	121,68	10K	1
26/03/2025	2,76%	3,32	123,68	122,56	122,56	123,68	4K	2
25/03/2025	0,19%	0,23	120,36	120,36	120,36	120,36	481	1
24/03/2025	1,94%	2,29	120,13	120,13	120,13	120,13	600	1
21/03/2025	0,61%	0,72	117,84	116,61	116,61	117,84	3K	3
19/03/2025	-0,71%	-0,84	117,12	117,70	117,12	117,70	34K	2
14/03/2025	-2,46%	-2,97	117,96	117,96	117,96	117,96	235	1
11/03/2025	0,27%	0,32	120,93	120,93	120,93	120,93	1K	1
07/03/2025	7,19%	8,09	120,61	118,72	118,72	120,61	1K	3
06/03/2025	-1,33%	-1,52	112,52	112,52	112,52	112,52	3K	1
05/03/2025	-6,00%	-7,28	114,04	114,04	114,04	114,04	2K	1
28/02/2025	1,68%	2,00	121,32	119,32	119,32	121,32	3K	2
27/02/2025	2,53%	2,94	119,32	119,32	119,32	119,32	1K	1
26/02/2025	-2,04%	-2,42	116,38	116,38	116,38	116,38	5K	1
25/02/2025	-2,56%	-3,12	118,80	118,90	118,80	118,90	712	2
18/02/2025	1,80%	2,16	121,92	123,68	121,92	123,68	1K	3
17/02/2025	0,00%	0,00	119,76	119,76	119,76	119,76	119	1
14/02/2025	0,00%	0,00	119,76	119,76	119,76	119,76	5K	1
12/02/2025	0,94%	1,11	119,76	120,00	119,76	120,00	8K	3
10/02/2025	2,63%	3,04	118,65	118,75	118,08	118,75	46K	3
07/02/2025	0,15%	0,17	115,61	114,05	114,05	115,61	4K	4
06/02/2025	-2,20%	-2,60	115,44	118,04	114,66	118,20	7K	6
05/02/2025	-0,13%	-0,15	118,04	118,81	117,45	120,99	5K	7
04/02/2025	1,12%	1,31	118,19	123,75	117,62	123,75	1K	3
03/02/2025	-0,44%	-0,52	116,88	117,40	116,88	118,33	11K	3
31/01/2025	-5,13%	-6,35	117,40	118,79	117,40	118,79	56K	6
28/01/2025	0,00%	0,00	123,75	126,33	123,75	126,33	4K	3
23/01/2025	0,00%	0,00	123,75	123,75	123,75	123,75	742	1
22/01/2025	-5,13%	-6,69	123,75	128,92	123,75	128,92	43K	8
21/01/2025	-1,62%	-2,15	130,44	133,92	130,44	134,03	142K	25
17/01/2025	6,50%	8,09	132,59	127,03	125,52	134,28	9K	10
16/01/2025	5,10%	6,04	124,50	118,46	118,46	124,50	2K	4
10/01/2025	-1,87%	-2,26	118,46	118,16	118,16	118,92	828	4
07/01/2025	1,70%	2,02	120,72	118,70	118,70	120,72	12K	3
06/01/2025	0,83%	0,98	118,70	118,70	118,70	118,70	12K	1
03/01/2025	-0,91%	-1,08	117,72	117,72	117,72	117,72	235	1
02/01/2025	2,06%	2,40	118,80	117,00	116,40	118,80	6K	28
30/12/2024	0,00%	0,00	116,40	116,76	116,40	116,76	349	2
27/12/2024	2,75%	3,12	116,40	118,76	116,40	118,76	468	3
23/12/2024	0,00%	0,00	113,28	113,28	113,28	113,28	1K	1
19/12/2024	-5,22%	-6,24	113,28	116,50	112,32	116,50	3K	3
18/12/2024	1,22%	1,44	119,52	118,72	118,72	121,25	4K	4
17/12/2024	-3,91%	-4,80	118,08	120,34	118,08	120,34	5K	2
16/12/2024	0,29%	0,36	122,88	121,27	121,27	122,88	1K	6
13/12/2024	-1,19%	-1,48	122,52	121,89	121,89	122,52	976	4
12/12/2024	-0,95%	-1,19	124,00	125,50	124,00	125,50	12K	3
10/12/2024	-0,93%	-1,17	125,19	124,29	124,29	125,19	749	2
09/12/2024	1,09%	1,36	126,36	124,38	124,38	126,36	4K	5
06/12/2024	-1,38%	-1,75	125,00	123,70	123,69	125,58	5K	10
05/12/2024	-2,87%	-3,75	126,75	126,75	126,75	126,75	2K	1
04/12/2024	-0,81%	-1,06	130,50	130,99	130,50	130,99	8K	4
02/12/2024	0,30%	0,39	131,56	133,85	131,17	133,85	12K	5
29/11/2024	1,42%	1,84	131,17	131,17	131,17	132,87	1K	5
28/11/2024	-	-	129,33	129,33	129,33	129,33	2K	1

Date,Open,High,Low,Close,Volume
14-Aug-25,88.38,89.19,88.38,89.19,14189
12-Aug-25,88.74,88.74,88.74,88.74,354
11-Aug-25,88.92,88.92,88.75,88.75,4615
08-Aug-25,89.94,89.94,88.60,88.73,6769
07-Aug-25,89.82,89.82,89.16,89.16,7977
06-Aug-25,92.83,92.83,89.82,89.82,20852
04-Aug-25,90.00,90.36,90.00,90.36,360
01-Aug-25,93.60,93.60,90.00,90.00,4485
31-Jul-25,95.40,95.40,94.80,94.80,380
30-Jul-25,97.80,97.80,95.15,95.15,14227
29-Jul-25,100.20,100.20,97.90,97.90,41462
28-Jul-25,100.79,101.20,100.10,100.70,16153
24-Jul-25,96.90,97.90,96.90,97.40,18744
23-Jul-25,96.75,96.75,96.75,96.75,1935
22-Jul-25,93.96,93.96,93.96,93.96,751
21-Jul-25,95.13,95.13,94.41,94.41,10457
18-Jul-25,94.04,94.04,92.87,92.88,3260
17-Jul-25,96.50,96.50,96.50,96.50,2895
16-Jul-25,96.74,96.74,96.25,96.50,4534
15-Jul-25,100.80,100.80,99.40,99.40,697
14-Jul-25,101.30,101.30,101.30,101.30,14384
11-Jul-25,101.90,104.75,101.90,104.75,159993
10-Jul-25,99.98,102.64,99.98,102.40,3733
07-Jul-25,96.30,96.30,95.25,95.45,2979
03-Jul-25,96.90,97.29,96.25,96.25,771
01-Jul-25,93.42,96.75,93.42,96.03,3993
26-Jun-25,92.61,92.61,92.61,92.61,92
25-Jun-25,92.61,92.61,92.61,92.61,463
24-Jun-25,92.00,92.80,91.08,92.61,738
23-Jun-25,96.76,96.76,92.86,92.86,4065
20-Jun-25,98.40,98.70,98.40,98.60,2857
18-Jun-25,98.66,98.66,98.66,98.66,2466
17-Jun-25,98.90,100.15,98.90,100.00,50273
16-Jun-25,99.70,99.70,98.90,98.90,298
13-Jun-25,102.00,102.66,99.40,99.40,5927
11-Jun-25,98.23,98.70,98.23,98.70,11993
10-Jun-25,96.75,98.82,96.75,98.70,8140
06-Jun-25,94.54,94.54,94.23,94.23,1983
05-Jun-25,94.50,94.50,92.78,92.78,5784
02-Jun-25,95.00,95.00,94.05,94.70,9746
30-May-25,94.30,94.30,94.30,94.30,94
29-May-25,95.80,95.80,94.97,95.70,1146
28-May-25,96.04,96.04,96.04,96.04,864
27-May-25,95.60,95.60,95.51,95.51,2198
26-May-25,95.74,95.74,94.63,94.63,1136
23-May-25,94.80,95.74,94.80,95.74,381
22-May-25,94.08,94.40,94.08,94.30,471
21-May-25,98.10,98.10,96.77,96.77,3214
20-May-25,98.90,99.00,98.00,98.20,13379
19-May-25,100.34,100.34,100.34,100.34,100
16-May-25,100.81,100.81,100.34,100.34,1911
15-May-25,100.55,100.70,100.55,100.70,3625
14-May-25,102.50,102.50,101.50,101.50,1121
12-May-25,100.79,103.90,100.79,103.00,13666
09-May-25,97.50,97.50,97.40,97.40,2922
08-May-25,97.87,99.10,97.87,99.10,1578
07-May-25,96.40,96.60,96.40,96.60,675
06-May-25,97.90,97.90,97.90,97.90,391
05-May-25,97.10,97.10,97.10,97.10,194
02-May-25,96.75,97.20,96.22,97.16,13867
30-Apr-25,94.15,94.15,92.88,93.90,2047
29-Apr-25,95.01,96.50,95.00,95.30,14627
28-Apr-25,98.40,98.40,95.90,95.90,2431
25-Apr-25,97.00,100.79,96.47,99.00,39495
24-Apr-25,95.84,99.60,95.84,99.60,38028
23-Apr-25,97.53,97.53,96.74,96.74,1839
22-Apr-25,100.08,100.08,98.02,98.53,395
17-Apr-25,102.10,102.80,102.10,102.80,718
16-Apr-25,99.90,99.90,99.80,99.80,299
15-Apr-25,97.51,99.90,97.51,99.90,793
14-Apr-25,100.79,100.79,99.59,99.59,6594
11-Apr-25,95.00,98.55,95.00,98.49,3440
10-Apr-25,104.98,104.98,95.00,95.00,15862
09-Apr-25,96.44,105.40,95.20,105.00,3980
08-Apr-25,100.79,100.79,95.48,95.48,34974
07-Apr-25,99.80,99.80,96.70,98.11,4977
04-Apr-25,109.87,109.87,100.01,100.01,7559
03-Apr-25,114.05,114.05,110.52,110.64,3260
01-Apr-25,120.05,120.05,120.05,120.05,360
31-Mar-25,118.82,118.82,118.82,118.82,1425
27-Mar-25,121.68,121.68,121.68,121.68,10342
26-Mar-25,122.56,123.68,122.56,123.68,4300
25-Mar-25,120.36,120.36,120.36,120.36,481
24-Mar-25,120.13,120.13,120.13,120.13,600
21-Mar-25,116.61,117.84,116.61,117.84,2932
19-Mar-25,117.70,117.70,117.12,117.12,34014
14-Mar-25,117.96,117.96,117.96,117.96,235
11-Mar-25,120.93,120.93,120.93,120.93,1209
07-Mar-25,118.72,120.61,118.72,120.61,1426
06-Mar-25,112.52,112.52,112.52,112.52,2813
05-Mar-25,114.04,114.04,114.04,114.04,1596
28-Feb-25,119.32,121.32,119.32,121.32,2871
27-Feb-25,119.32,119.32,119.32,119.32,1073
26-Feb-25,116.38,116.38,116.38,116.38,5004
25-Feb-25,118.90,118.90,118.80,118.80,712
18-Feb-25,123.68,123.68,121.92,121.92,1465
17-Feb-25,119.76,119.76,119.76,119.76,119
14-Feb-25,119.76,119.76,119.76,119.76,4790
12-Feb-25,120.00,120.00,119.76,119.76,8039
10-Feb-25,118.75,118.75,118.08,118.65,45955
07-Feb-25,114.05,115.61,114.05,115.61,4135
06-Feb-25,118.04,118.20,114.66,115.44,6972
05-Feb-25,118.81,120.99,117.45,118.04,4851
04-Feb-25,123.75,123.75,117.62,118.19,1444
03-Feb-25,117.40,118.33,116.88,116.88,10757
31-Jan-25,118.79,118.79,117.40,117.40,55861
28-Jan-25,126.33,126.33,123.75,123.75,3772
23-Jan-25,123.75,123.75,123.75,123.75,742
22-Jan-25,128.92,128.92,123.75,123.75,43441
21-Jan-25,133.92,134.03,130.44,130.44,142184
17-Jan-25,127.03,134.28,125.52,132.59,9367
16-Jan-25,118.46,124.50,118.46,124.50,1728
10-Jan-25,118.16,118.92,118.16,118.46,828
07-Jan-25,118.70,120.72,118.70,120.72,12360
06-Jan-25,118.70,118.70,118.70,118.70,11870
03-Jan-25,117.72,117.72,117.72,117.72,235
02-Jan-25,117.00,118.80,116.40,118.80,5737
30-Dec-24,116.76,116.76,116.40,116.40,349
27-Dec-24,118.76,118.76,116.40,116.40,468
23-Dec-24,113.28,113.28,113.28,113.28,1019
19-Dec-24,116.50,116.50,112.32,113.28,3386
18-Dec-24,118.72,121.25,118.72,119.52,3948
17-Dec-24,120.34,120.34,118.08,118.08,5315
16-Dec-24,121.27,122.88,121.27,122.88,1095
13-Dec-24,121.89,122.52,121.89,122.52,976
12-Dec-24,125.50,125.50,124.00,124.00,11908
10-Dec-24,124.29,125.19,124.29,125.19,749
09-Dec-24,124.38,126.36,124.38,126.36,4398
06-Dec-24,123.70,125.58,123.69,125.00,4850
05-Dec-24,126.75,126.75,126.75,126.75,1647
04-Dec-24,130.99,130.99,130.50,130.50,7846
02-Dec-24,133.85,133.85,131.17,131.56,11562
29-Nov-24,131.17,132.87,131.17,131.17,1449
28-Nov-24,129.33,129.33,129.33,129.33,2069

*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: SLBG34