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
08/12/2023	-1,58%	-1,93	119,99	121,44	119,19	121,44	537K	7
06/12/2023	-2,00%	-2,49	121,92	125,40	121,92	125,40	620	4
05/12/2023	-4,68%	-6,11	124,41	126,98	124,41	127,00	44K	69
04/12/2023	1,34%	1,73	130,52	128,78	128,78	130,52	106K	4
01/12/2023	0,46%	0,59	128,79	129,40	128,32	130,52	142K	60
30/11/2023	-0,43%	-0,55	128,20	127,27	127,27	128,20	2K	2
29/11/2023	1,06%	1,35	128,75	128,75	128,75	128,75	4K	1
28/11/2023	-1,21%	-1,56	127,40	127,57	127,40	127,57	4K	2
27/11/2023	-0,10%	-0,13	128,96	128,96	128,96	128,96	386	1
24/11/2023	-12,42%	-18,31	129,09	139,99	129,09	139,99	40K	13
23/11/2023	13,61%	17,66	147,40	123,26	123,26	147,40	640	3

22/11/2023	0,95%	1,22	129,74	129,74	129,74	129,74	129	1
21/11/2023	0,06%	0,08	128,52	128,58	128,46	128,58	4K	3
20/11/2023	-1,30%	-1,69	128,44	129,61	127,53	129,61	112K	143
17/11/2023	3,52%	4,42	130,13	129,48	128,00	130,13	240K	4
16/11/2023	-4,35%	-5,72	125,71	125,71	125,71	125,71	465K	1
14/11/2023	-1,08%	-1,44	131,43	132,47	131,43	132,47	3K	2
13/11/2023	1,94%	2,53	132,87	132,87	132,87	132,87	174K	1
10/11/2023	-0,16%	-0,21	130,34	130,52	130,27	131,30	77K	7
09/11/2023	0,62%	0,81	130,55	131,04	130,55	131,04	261	2
08/11/2023	-0,25%	-0,32	129,74	130,06	129,67	130,06	121K	4
07/11/2023	-5,77%	-7,97	130,06	132,30	130,06	132,45	401K	7
06/11/2023	-1,41%	-1,97	138,03	140,00	137,76	140,00	98K	4
03/11/2023	-0,20%	-0,28	140,00	140,28	138,60	140,28	130K	6
01/11/2023	0,10%	0,14	140,28	142,24	139,44	142,24	142K	72
30/10/2023	1,83%	2,52	140,14	140,14	140,14	140,14	280	1
27/10/2023	-2,40%	-3,38	137,62	137,06	137,06	137,62	47K	2
26/10/2023	-1,26%	-1,80	141,00	140,70	140,70	141,00	2K	2
25/10/2023	-0,10%	-0,15	142,80	144,00	142,80	144,00	860	6
24/10/2023	-2,85%	-4,20	142,95	144,15	142,95	144,15	139K	11
20/10/2023	-3,45%	-5,26	147,15	148,65	144,75	148,65	98K	6
19/10/2023	0,00%	0,00	152,41	152,41	152,41	152,41	152	1
18/10/2023	1,10%	1,66	152,41	153,00	152,41	153,50	153K	3
17/10/2023	0,10%	0,15	150,75	151,20	149,85	151,65	31K	122
13/10/2023	1,83%	2,70	150,60	150,60	150,60	150,75	133K	3
11/10/2023	-1,00%	-1,50	147,90	147,90	147,90	147,90	443	1
10/10/2023	-0,08%	-0,12	149,40	149,55	148,65	149,55	6K	4
09/10/2023	3,79%	5,46	149,52	149,94	149,52	149,94	300K	3
06/10/2023	0,58%	0,83	144,06	145,32	144,06	145,32	41K	2
05/10/2023	0,09%	0,13	143,23	143,73	143,23	143,73	316K	2
04/10/2023	-4,60%	-6,90	143,10	146,25	143,10	146,25	374K	5
03/10/2023	2,75%	4,01	150,00	150,00	150,00	150,00	242K	1
02/10/2023	-0,59%	-0,86	145,99	146,25	144,59	147,00	1M	63
29/09/2023	-4,58%	-7,05	146,85	152,40	146,85	152,40	317K	6
27/09/2023	4,59%	6,75	153,90	153,90	153,90	153,90	325K	1
26/09/2023	-0,41%	-0,60	147,15	148,35	146,70	148,35	59K	396
25/09/2023	1,09%	1,59	147,75	147,75	147,75	147,75	164K	1
22/09/2023	0,32%	0,46	146,16	145,46	145,46	146,16	17K	2
21/09/2023	-0,92%	-1,35	145,70	145,80	145,70	145,80	412K	106
19/09/2023	-1,47%	-2,20	147,05	148,20	147,05	148,20	134K	3
18/09/2023	0,84%	1,25	149,25	148,80	148,35	149,25	182K	5
15/09/2023	-1,53%	-2,30	148,00	147,45	147,45	148,65	62K	4
14/09/2023	0,40%	0,60	150,30	134,77	134,77	150,30	1K	5
13/09/2023	-1,97%	-3,01	149,70	149,70	149,70	149,70	136K	1
12/09/2023	2,01%	3,01	152,71	152,71	152,71	152,71	168K	1
11/09/2023	0,13%	0,20	149,70	148,68	148,68	150,75	77K	11
08/09/2023	-2,57%	-3,95	149,50	153,00	149,50	153,00	407K	7
06/09/2023	51,63%	52,25	153,45	149,04	149,04	153,45	5K	14
05/09/2023	-30,76%	-44,95	101,20	151,08	101,20	151,08	28K	9
04/09/2023	-1,81%	-2,70	146,15	149,00	146,15	149,00	27K	20
01/09/2023	3,38%	4,86	148,85	147,31	147,27	148,86	190K	200
31/08/2023	0,74%	1,06	143,99	144,00	143,99	144,00	6K	3
30/08/2023	0,89%	1,26	142,93	142,94	142,93	142,94	11K	2
29/08/2023	0,68%	0,96	141,67	141,67	141,67	141,67	44K	1
28/08/2023	1,73%	2,39	140,71	140,56	140,56	141,26	144K	3
25/08/2023	-1,69%	-2,38	138,32	138,18	138,04	139,16	103K	5
24/08/2023	0,80%	1,12	140,70	140,70	140,70	140,70	2K	2
23/08/2023	-0,29%	-0,40	139,58	139,58	139,58	139,58	112K	1
22/08/2023	-1,99%	-2,84	139,98	139,98	139,98	139,98	112K	1
21/08/2023	0,02%	0,03	142,82	145,18	141,96	145,18	52K	40
18/08/2023	-2,26%	-3,30	142,79	143,50	142,79	143,64	24K	3
16/08/2023	0,00%	0,00	146,09	146,09	146,09	146,09	292	1
15/08/2023	-0,82%	-1,21	146,09	145,65	145,00	146,09	137K	4
14/08/2023	1,16%	1,69	147,30	147,30	147,30	147,30	1K	1
11/08/2023	1,33%	1,91	145,61	145,04	145,04	146,30	126K	6
10/08/2023	-2,13%	-3,13	143,70	144,75	143,70	144,75	139K	4
09/08/2023	2,75%	3,93	146,83	144,90	144,90	146,83	307K	4
08/08/2023	0,00%	0,00	142,90	142,90	142,90	142,90	142	1
07/08/2023	1,36%	1,92	142,90	141,40	141,40	142,90	30K	2
04/08/2023	0,10%	0,14	140,98	141,82	140,42	141,82	78K	402
03/08/2023	1,62%	2,24	140,84	140,84	140,84	140,84	170K	1
02/08/2023	0,76%	1,05	138,60	137,62	137,62	138,60	551	3
01/08/2023	1,16%	1,58	137,55	139,02	136,36	139,02	4M	174
31/07/2023	0,72%	0,97	135,97	135,20	135,20	135,97	20K	3
28/07/2023	-0,07%	-0,10	135,00	134,54	134,54	135,10	15K	3
27/07/2023	-1,59%	-2,18	135,10	137,28	134,82	137,28	44K	198
25/07/2023	2,83%	3,78	137,28	134,54	133,51	137,67	89K	324
24/07/2023	0,27%	0,36	133,50	133,50	133,50	133,50	1K	1
21/07/2023	-3,26%	-4,48	133,14	133,28	131,88	134,12	21K	6
18/07/2023	1,66%	2,25	137,62	137,06	137,06	138,18	5K	4
17/07/2023	-0,21%	-0,29	135,37	136,99	135,37	136,99	80K	3
14/07/2023	-1,72%	-2,38	135,66	136,92	135,66	136,92	50K	21
13/07/2023	0,61%	0,84	138,04	136,92	135,80	138,04	48K	5
12/07/2023	1,38%	1,87	137,20	136,65	136,36	137,20	3K	3
11/07/2023	3,31%	4,33	135,33	133,51	133,51	135,33	308K	3
10/07/2023	1,35%	1,75	131,00	129,58	129,58	131,00	2K	5
07/07/2023	6,96%	8,41	129,25	129,25	129,25	129,25	441K	1
06/07/2023	1,51%	1,80	120,84	118,80	118,69	120,84	13K	5
05/07/2023	0,65%	0,77	119,04	118,27	118,27	120,48	270K	7
04/07/2023	-0,65%	-0,77	118,27	118,27	118,27	118,27	118	1
03/07/2023	0,92%	1,08	119,04	117,87	117,87	119,82	4K	30
28/06/2023	2,23%	2,57	117,96	117,60	117,60	117,96	106K	3
27/06/2023	4,14%	4,59	115,39	116,00	115,39	116,00	5M	10
23/06/2023	-1,74%	-1,96	110,80	112,76	110,00	112,76	79K	9
21/06/2023	0,00%	0,00	112,76	112,76	112,76	112,76	5K	1
19/06/2023	-2,12%	-2,44	112,76	114,00	112,76	114,00	2K	3
16/06/2023	-0,69%	-0,80	115,20	116,04	114,84	116,40	178K	146
15/06/2023	1,65%	1,88	116,00	114,12	114,12	116,00	2K	4
14/06/2023	-2,86%	-3,36	114,12	114,96	114,00	114,96	18K	4
13/06/2023	2,62%	3,00	117,48	115,39	115,39	117,48	2K	2
12/06/2023	-1,95%	-2,28	114,48	114,00	114,00	114,96	6K	4
09/06/2023	-0,63%	-0,74	116,76	115,92	115,92	116,76	30K	3
07/06/2023	2,17%	2,50	117,50	116,38	116,38	117,50	1K	3
06/06/2023	0,10%	0,12	115,00	114,00	114,00	115,00	685	3
05/06/2023	-1,29%	-1,50	114,88	115,20	114,88	115,20	230	2
02/06/2023	1,21%	1,39	116,38	113,85	113,85	116,71	7K	6
01/06/2023	5,84%	6,35	114,99	109,23	108,00	114,99	992K	373
31/05/2023	-2,12%	-2,35	108,64	110,66	108,64	110,66	5K	4
30/05/2023	1,24%	1,36	110,99	109,70	109,70	110,99	38K	3
29/05/2023	-3,15%	-3,57	109,63	109,63	109,63	109,63	109	1
26/05/2023	0,87%	0,98	113,20	114,95	113,20	114,95	32K	2
25/05/2023	-2,19%	-2,51	112,22	112,22	112,22	112,22	561	1
23/05/2023	0,87%	0,99	114,73	114,73	114,73	114,73	1K	1
22/05/2023	0,65%	0,74	113,74	112,97	112,97	113,74	2K	4
19/05/2023	3,78%	4,12	113,00	113,74	113,00	114,07	61K	3
18/05/2023	-0,42%	-0,46	108,88	108,88	108,88	108,88	108	1
17/05/2023	1,64%	1,76	109,34	108,87	108,87	109,34	1K	3
16/05/2023	-1,30%	-1,42	107,58	106,04	106,04	107,58	5K	4
15/05/2023	0,40%	0,43	109,00	109,67	109,00	109,67	11K	2
12/05/2023	-0,50%	-0,55	108,57	109,45	108,57	109,89	34K	9
11/05/2023	-4,48%	-5,12	109,12	111,91	109,01	111,91	56K	7
10/05/2023	-2,66%	-3,12	114,24	115,95	114,24	115,95	578	2
09/05/2023	0,65%	0,76	117,36	116,88	116,88	117,36	468	2
08/05/2023	-	-	116,60	116,40	116,40	116,60	582	2

Date,Open,High,Low,Close,Volume
08-Dec-23,121.44,121.44,119.19,119.99,537147
06-Dec-23,125.40,125.40,121.92,121.92,620
05-Dec-23,126.98,127.00,124.41,124.41,43695
04-Dec-23,128.78,130.52,128.78,130.52,106367
01-Dec-23,129.40,130.52,128.32,128.79,142410
30-Nov-23,127.27,128.20,127.27,128.20,1531
29-Nov-23,128.75,128.75,128.75,128.75,3862
28-Nov-23,127.57,127.57,127.40,127.40,4207
27-Nov-23,128.96,128.96,128.96,128.96,386
24-Nov-23,139.99,139.99,129.09,129.09,39757
23-Nov-23,123.26,147.40,123.26,147.40,640
22-Nov-23,129.74,129.74,129.74,129.74,129
21-Nov-23,128.58,128.58,128.46,128.52,4239
20-Nov-23,129.61,129.61,127.53,128.44,112117
17-Nov-23,129.48,130.13,128.00,130.13,239571
16-Nov-23,125.71,125.71,125.71,125.71,465127
14-Nov-23,132.47,132.47,131.43,131.43,2763
13-Nov-23,132.87,132.87,132.87,132.87,174059
10-Nov-23,130.52,131.30,130.27,130.34,76563
09-Nov-23,131.04,131.04,130.55,130.55,261
08-Nov-23,130.06,130.06,129.67,129.74,120786
07-Nov-23,132.30,132.45,130.06,130.06,401122
06-Nov-23,140.00,140.00,137.76,138.03,98419
03-Nov-23,140.28,140.28,138.60,140.00,130194
01-Nov-23,142.24,142.24,139.44,140.28,141812
30-Oct-23,140.14,140.14,140.14,140.14,280
27-Oct-23,137.06,137.62,137.06,137.62,47044
26-Oct-23,140.70,141.00,140.70,141.00,2112
25-Oct-23,144.00,144.00,142.80,142.80,860
24-Oct-23,144.15,144.15,142.95,142.95,139052
20-Oct-23,148.65,148.65,144.75,147.15,98078
19-Oct-23,152.41,152.41,152.41,152.41,152
18-Oct-23,153.00,153.50,152.41,152.41,152716
17-Oct-23,151.20,151.65,149.85,150.75,30890
13-Oct-23,150.60,150.75,150.60,150.60,133301
11-Oct-23,147.90,147.90,147.90,147.90,443
10-Oct-23,149.55,149.55,148.65,149.40,6109
09-Oct-23,149.94,149.94,149.52,149.52,300089
06-Oct-23,145.32,145.32,144.06,144.06,40726
05-Oct-23,143.73,143.73,143.23,143.23,315824
04-Oct-23,146.25,146.25,143.10,143.10,373934
03-Oct-23,150.00,150.00,150.00,150.00,241500
02-Oct-23,146.25,147.00,144.59,145.99,1129986
29-Sep-23,152.40,152.40,146.85,146.85,316647
27-Sep-23,153.90,153.90,153.90,153.90,324729
26-Sep-23,148.35,148.35,146.70,147.15,59209
25-Sep-23,147.75,147.75,147.75,147.75,164002
22-Sep-23,145.46,146.16,145.46,146.16,16762
21-Sep-23,145.80,145.80,145.70,145.70,412317
19-Sep-23,148.20,148.20,147.05,147.05,134258
18-Sep-23,148.80,149.25,148.35,149.25,182186
15-Sep-23,147.45,148.65,147.45,148.00,62127
14-Sep-23,134.77,150.30,134.77,150.30,1470
13-Sep-23,149.70,149.70,149.70,149.70,136227
12-Sep-23,152.71,152.71,152.71,152.71,167981
11-Sep-23,148.68,150.75,148.68,149.70,76736
08-Sep-23,153.00,153.00,149.50,149.50,406919
06-Sep-23,149.04,153.45,149.04,153.45,4825
05-Sep-23,151.08,151.08,101.20,101.20,28340
04-Sep-23,149.00,149.00,146.15,146.15,27450
01-Sep-23,147.31,148.86,147.27,148.85,190344
31-Aug-23,144.00,144.00,143.99,143.99,6479
30-Aug-23,142.94,142.94,142.93,142.93,11148
29-Aug-23,141.67,141.67,141.67,141.67,43917
28-Aug-23,140.56,141.26,140.56,140.71,144087
25-Aug-23,138.18,139.16,138.04,138.32,103063
24-Aug-23,140.70,140.70,140.70,140.70,2251
23-Aug-23,139.58,139.58,139.58,139.58,111664
22-Aug-23,139.98,139.98,139.98,139.98,111984
21-Aug-23,145.18,145.18,141.96,142.82,52315
18-Aug-23,143.50,143.64,142.79,142.79,24474
16-Aug-23,146.09,146.09,146.09,146.09,292
15-Aug-23,145.65,146.09,145.00,146.09,137143
14-Aug-23,147.30,147.30,147.30,147.30,1473
11-Aug-23,145.04,146.30,145.04,145.61,126316
10-Aug-23,144.75,144.75,143.70,143.70,138812
09-Aug-23,144.90,146.83,144.90,146.83,306863
08-Aug-23,142.90,142.90,142.90,142.90,142
07-Aug-23,141.40,142.90,141.40,142.90,30383
04-Aug-23,141.82,141.82,140.42,140.98,78383
03-Aug-23,140.84,140.84,140.84,140.84,170416
02-Aug-23,137.62,138.60,137.62,138.60,551
01-Aug-23,139.02,139.02,136.36,137.55,3842042
31-Jul-23,135.20,135.97,135.20,135.97,19638
28-Jul-23,134.54,135.10,134.54,135.00,14580
27-Jul-23,137.28,137.28,134.82,135.10,43847
25-Jul-23,134.54,137.67,133.51,137.28,88888
24-Jul-23,133.50,133.50,133.50,133.50,1201
21-Jul-23,133.28,134.12,131.88,133.14,21277
18-Jul-23,137.06,138.18,137.06,137.62,5103
17-Jul-23,136.99,136.99,135.37,135.37,79997
14-Jul-23,136.92,136.92,135.66,135.66,50206
13-Jul-23,136.92,138.04,135.80,138.04,47584
12-Jul-23,136.65,137.20,136.36,137.20,3143
11-Jul-23,133.51,135.33,133.51,135.33,308176
10-Jul-23,129.58,131.00,129.58,131.00,2076
07-Jul-23,129.25,129.25,129.25,129.25,440742
06-Jul-23,118.80,120.84,118.69,120.84,13312
05-Jul-23,118.27,120.48,118.27,119.04,270007
04-Jul-23,118.27,118.27,118.27,118.27,118
03-Jul-23,117.87,119.82,117.87,119.04,3567
28-Jun-23,117.60,117.96,117.60,117.96,106204
27-Jun-23,116.00,116.00,115.39,115.39,4911712
23-Jun-23,112.76,112.76,110.00,110.80,78984
21-Jun-23,112.76,112.76,112.76,112.76,4510
19-Jun-23,114.00,114.00,112.76,112.76,2380
16-Jun-23,116.04,116.40,114.84,115.20,177509
15-Jun-23,114.12,116.00,114.12,116.00,2187
14-Jun-23,114.96,114.96,114.00,114.12,18215
13-Jun-23,115.39,117.48,115.39,117.48,1741
12-Jun-23,114.00,114.96,114.00,114.48,6159
09-Jun-23,115.92,116.76,115.92,116.76,29612
07-Jun-23,116.38,117.50,116.38,117.50,1285
06-Jun-23,114.00,115.00,114.00,115.00,685
05-Jun-23,115.20,115.20,114.88,114.88,230
02-Jun-23,113.85,116.71,113.85,116.38,7200
01-Jun-23,109.23,114.99,108.00,114.99,991823
31-May-23,110.66,110.66,108.64,108.64,4905
30-May-23,109.70,110.99,109.70,110.99,38099
29-May-23,109.63,109.63,109.63,109.63,109
26-May-23,114.95,114.95,113.20,113.20,31954
25-May-23,112.22,112.22,112.22,112.22,561
23-May-23,114.73,114.73,114.73,114.73,1032
22-May-23,112.97,113.74,112.97,113.74,1932
19-May-23,113.74,114.07,113.00,113.00,61151
18-May-23,108.88,108.88,108.88,108.88,108
17-May-23,108.87,109.34,108.87,109.34,1093
16-May-23,106.04,107.58,106.04,107.58,4884
15-May-23,109.67,109.67,109.00,109.00,11009
12-May-23,109.45,109.89,108.57,108.57,33848
11-May-23,111.91,111.91,109.01,109.12,56198
10-May-23,115.95,115.95,114.24,114.24,578
09-May-23,116.88,117.36,116.88,117.36,468
08-May-23,116.40,116.60,116.40,116.60,582

*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