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
28/06/2022	4,36%	4,05	96,95	96,95	96,95	96,95	193	2
27/06/2022	1,06%	0,97	92,90	92,13	92,13	92,90	9K	3
24/06/2022	-0,14%	-0,13	91,93	91,93	91,93	91,93	551	1
23/06/2022	-5,48%	-5,34	92,06	91,92	91,87	92,06	21K	4
22/06/2022	-1,03%	-1,01	97,40	97,40	97,40	97,40	974	1
21/06/2022	2,99%	2,86	98,41	98,41	98,41	98,41	295	1
17/06/2022	-8,66%	-9,06	95,55	104,61	95,55	104,61	226K	4
15/06/2022	-5,75%	-6,38	104,61	110,55	104,61	110,55	11K	101
14/06/2022	-6,52%	-7,74	110,99	114,18	109,76	114,18	41K	3
07/06/2022	4,69%	5,32	118,73	116,75	116,75	118,73	30K	2
06/06/2022	-0,02%	-0,02	113,41	113,41	113,41	113,41	113	1

03/06/2022	4,69%	5,08	113,43	113,21	113,21	113,43	86K	3
27/05/2022	0,00%	0,00	108,35	108,35	108,35	108,35	325	1
25/05/2022	7,81%	7,85	108,35	107,91	107,91	108,35	57K	3
20/05/2022	1,24%	1,23	100,50	100,59	99,00	100,96	47K	208
19/05/2022	-3,38%	-3,47	99,27	99,27	99,27	99,27	297	2
18/05/2022	-0,11%	-0,11	102,74	106,04	101,26	106,92	21K	162
13/05/2022	2,30%	2,31	102,85	102,85	102,85	102,85	41K	2
11/05/2022	0,00%	0,00	100,54	100,54	100,54	100,54	5K	1
09/05/2022	-7,02%	-7,59	100,54	100,54	100,52	100,72	40K	5
06/05/2022	5,49%	5,63	108,13	108,02	108,02	108,13	31K	3
04/05/2022	3,33%	3,30	102,50	102,70	102,50	102,70	14K	4
02/05/2022	1,22%	1,20	99,20	98,20	97,25	99,40	126K	203
29/04/2022	-1,11%	-1,10	98,00	98,00	98,00	98,00	980	1
27/04/2022	4,21%	4,00	99,10	99,30	99,10	99,30	39K	3
25/04/2022	-5,40%	-5,43	95,10	94,20	94,20	95,10	47K	4
22/04/2022	1,65%	1,63	100,53	95,94	95,85	101,96	368K	13
20/04/2022	-3,23%	-3,30	98,90	98,90	98,90	98,90	197	1
19/04/2022	0,20%	0,20	102,20	102,40	101,90	102,50	27K	133
18/04/2022	0,29%	0,30	102,00	102,00	101,97	102,00	53K	3
14/04/2022	2,51%	2,49	101,70	100,00	100,00	101,70	300K	7
12/04/2022	-0,29%	-0,29	99,21	99,21	99,21	99,21	99	1
11/04/2022	-0,61%	-0,61	99,50	99,50	99,50	99,50	99	1
08/04/2022	4,39%	4,21	100,11	100,30	100,11	100,31	31K	5
07/04/2022	-0,42%	-0,40	95,90	95,90	95,90	95,90	95	1
06/04/2022	1,48%	1,40	96,30	95,60	95,60	96,72	7K	5
05/04/2022	-0,41%	-0,39	94,90	96,80	94,90	96,80	10K	5
04/04/2022	-5,09%	-5,11	95,29	95,00	94,60	95,70	60K	11
30/03/2022	-0,20%	-0,20	100,40	102,50	100,30	102,50	149K	5
29/03/2022	1,15%	1,14	100,60	100,60	100,60	100,60	2K	1
28/03/2022	-1,36%	-1,37	99,46	99,85	99,46	99,85	35K	4
25/03/2022	-1,82%	-1,87	100,83	100,83	100,83	100,83	201	1
23/03/2022	0,49%	0,50	102,70	102,20	102,20	102,70	162K	7
22/03/2022	0,29%	0,30	102,20	101,90	101,90	102,60	51K	4
21/03/2022	2,31%	2,30	101,90	102,20	101,90	102,20	22K	5
17/03/2022	0,61%	0,60	99,60	98,50	98,50	99,60	204K	7
16/03/2022	-2,91%	-2,97	99,00	99,00	99,00	99,00	198	2
15/03/2022	-3,34%	-3,52	101,97	103,40	101,97	103,40	20K	5
14/03/2022	-1,84%	-1,98	105,49	104,72	104,72	105,49	1K	2
11/03/2022	0,00%	0,00	107,47	107,47	107,47	107,47	429	1
09/03/2022	-4,81%	-5,43	107,47	108,35	107,36	108,35	10K	6
08/03/2022	5,02%	5,40	112,90	111,32	111,32	115,22	164K	7
07/03/2022	12,00%	11,52	107,50	107,50	107,50	107,50	78K	1
03/03/2022	-4,12%	-4,12	95,98	97,70	95,98	97,70	12K	3
02/03/2022	-1,09%	-1,10	100,10	100,20	100,10	100,20	8K	4
25/02/2022	2,64%	2,60	101,20	101,20	101,20	101,20	51K	3
23/02/2022	-3,52%	-3,60	98,60	99,20	98,60	99,20	25K	4
22/02/2022	-1,41%	-1,46	102,20	102,20	102,20	102,20	26K	2
21/02/2022	0,00%	0,00	103,66	103,66	103,66	103,66	103	1
18/02/2022	-4,13%	-4,47	103,66	103,66	103,66	103,66	103	1
17/02/2022	-0,62%	-0,67	108,13	108,80	108,13	108,80	20K	3
16/02/2022	4,92%	5,10	108,80	108,80	108,80	108,80	8K	1
15/02/2022	1,15%	1,18	103,70	100,60	100,51	103,70	39K	4
14/02/2022	-0,37%	-0,38	102,52	102,90	102,45	102,90	2K	3
11/02/2022	-1,63%	-1,70	102,90	103,60	102,90	103,60	721	2
10/02/2022	2,37%	2,42	104,60	104,60	104,60	104,60	157K	1
09/02/2022	0,00%	0,00	102,18	103,00	102,18	103,00	3K	2
08/02/2022	-0,02%	-0,02	102,18	102,18	102,18	102,18	3K	1
03/02/2022	-1,45%	-1,50	102,20	103,20	102,20	103,20	921	5
02/02/2022	-0,45%	-0,47	103,70	103,70	103,70	103,70	103	1
01/02/2022	0,00%	0,00	104,17	104,17	104,17	104,17	104	1
31/01/2022	0,00%	0,00	104,17	104,17	104,17	104,17	208	1
27/01/2022	-0,79%	-0,83	104,17	104,17	104,17	104,17	26K	1
25/01/2022	5,53%	5,50	105,00	104,80	104,80	105,10	10K	14
24/01/2022	-3,02%	-3,10	99,50	98,40	98,40	99,50	5K	22
20/01/2022	0,59%	0,60	102,60	102,60	102,60	102,60	205	1
19/01/2022	-0,58%	-0,60	102,00	101,60	101,60	102,00	259K	2
14/01/2022	1,89%	1,90	102,60	102,60	102,60	102,60	4K	3
13/01/2022	0,40%	0,40	100,70	100,70	100,70	100,70	63K	1
12/01/2022	-1,18%	-1,20	100,30	100,90	100,30	100,90	2K	3
11/01/2022	2,42%	2,40	101,50	101,00	101,00	101,50	6K	3
10/01/2022	-1,88%	-1,90	99,10	99,00	99,00	99,10	28K	3
07/01/2022	5,18%	4,97	101,00	101,00	101,00	101,00	202	1
06/01/2022	1,62%	1,53	96,03	96,03	96,03	96,03	58K	1
05/01/2022	0,21%	0,20	94,50	94,50	94,50	94,50	850	1
04/01/2022	10,68%	9,10	94,30	92,40	92,40	94,30	35K	4
29/12/2021	-1,67%	-1,45	85,20	85,64	84,24	85,64	15K	5
10/12/2021	2,09%	1,77	86,65	86,65	86,65	86,65	173	1
09/12/2021	-1,96%	-1,70	84,88	84,88	84,88	84,88	848	1
08/12/2021	-1,61%	-1,42	86,58	86,58	86,58	86,58	173	1
07/12/2021	1,97%	1,70	88,00	88,00	88,00	88,00	212K	1
06/12/2021	6,46%	5,24	86,30	86,30	86,30	86,30	86	1
03/12/2021	0,00%	0,00	81,06	81,06	81,06	81,06	81	1
02/12/2021	0,00%	0,00	81,06	81,06	81,06	81,06	810	1
01/12/2021	0,87%	0,70	81,06	80,05	80,05	82,60	974	3
30/11/2021	-4,01%	-3,36	80,36	80,36	80,36	80,36	185K	1
29/11/2021	-5,58%	-4,95	83,72	84,53	83,72	84,53	252	2
18/11/2021	-0,03%	-0,03	88,67	88,67	88,67	88,67	2K	1
17/11/2021	0,00%	0,00	88,70	88,70	88,70	88,70	887	1
12/11/2021	-4,22%	-3,91	88,70	88,70	88,70	88,70	23K	1
05/11/2021	0,00%	0,00	92,61	92,61	92,61	92,61	277	1
03/11/2021	0,00%	0,00	92,61	93,72	92,61	93,72	372	2
29/10/2021	0,19%	0,18	92,61	92,16	92,16	92,61	437K	2
28/10/2021	-1,25%	-1,17	92,43	92,91	92,43	92,91	556	2
27/10/2021	-3,98%	-3,88	93,60	94,50	93,60	94,50	771K	2
26/10/2021	1,01%	0,97	97,48	96,51	96,51	97,48	1K	3
25/10/2021	0,00%	0,00	96,51	96,51	96,51	96,51	482	1
22/10/2021	0,01%	0,01	96,51	96,50	96,50	96,89	2K	3
21/10/2021	0,52%	0,50	96,50	97,33	96,50	97,33	46K	3
20/10/2021	2,07%	1,95	96,00	95,50	95,50	96,00	1K	2
19/10/2021	1,26%	1,17	94,05	93,51	93,51	94,05	42K	2
15/10/2021	3,20%	2,88	92,88	91,84	91,84	92,88	176K	3
11/10/2021	9,33%	7,68	90,00	90,00	90,00	91,35	29K	3
06/10/2021	-2,23%	-1,88	82,32	82,72	82,32	82,72	1K	3
04/10/2021	1,00%	0,83	84,20	84,20	84,20	84,20	20K	1
29/09/2021	1,97%	1,61	83,37	83,37	83,37	83,37	412K	1
28/09/2021	1,39%	1,12	81,76	81,76	81,76	81,76	245	1
27/09/2021	4,24%	3,28	80,64	79,00	79,00	80,64	8K	2
24/09/2021	8,77%	6,24	77,36	77,30	77,30	77,36	4K	2
21/09/2021	-5,46%	-4,11	71,12	70,57	70,57	71,12	141	2
17/09/2021	-1,66%	-1,27	75,23	75,23	75,23	75,23	75	1
16/09/2021	8,53%	6,01	76,50	76,50	76,50	76,50	18K	1
10/09/2021	-0,79%	-0,56	70,49	70,49	70,49	70,49	352	1
09/09/2021	-1,84%	-1,33	71,05	71,05	71,05	71,05	355	1
08/09/2021	-0,77%	-0,56	72,38	72,38	72,38	72,38	1K	2
03/09/2021	-1,33%	-0,98	72,94	73,20	72,68	73,20	359K	25
24/08/2021	0,00%	0,00	73,92	75,35	73,92	75,35	12K	2
23/08/2021	4,14%	2,94	73,92	73,70	73,70	73,92	2K	2
20/08/2021	-2,22%	-1,61	70,98	71,20	70,98	71,20	2K	3
18/08/2021	-3,80%	-2,87	72,59	72,59	72,59	72,59	72	1
11/08/2021	1,15%	0,86	75,46	75,53	75,46	75,53	150	2
06/08/2021	0,34%	0,25	74,60	74,46	74,46	74,60	4K	5
21/07/2021	4,34%	3,09	74,35	74,35	74,35	74,35	11K	1
19/07/2021	-	-	71,26	71,26	71,26	71,26	3K	1

Date,Open,High,Low,Close,Volume
28-Jun-22,96.95,96.95,96.95,96.95,193
27-Jun-22,92.13,92.90,92.13,92.90,8522
24-Jun-22,91.93,91.93,91.93,91.93,551
23-Jun-22,91.92,92.06,91.87,92.06,20683
22-Jun-22,97.40,97.40,97.40,97.40,974
21-Jun-22,98.41,98.41,98.41,98.41,295
17-Jun-22,104.61,104.61,95.55,95.55,226258
15-Jun-22,110.55,110.55,104.61,104.61,10938
14-Jun-22,114.18,114.18,109.76,110.99,41499
07-Jun-22,116.75,118.73,116.75,118.73,29642
06-Jun-22,113.41,113.41,113.41,113.41,113
03-Jun-22,113.21,113.43,113.21,113.43,85709
27-May-22,108.35,108.35,108.35,108.35,325
25-May-22,107.91,108.35,107.91,108.35,56553
20-May-22,100.59,100.96,99.00,100.50,47154
19-May-22,99.27,99.27,99.27,99.27,297
18-May-22,106.04,106.92,101.26,102.74,20750
13-May-22,102.85,102.85,102.85,102.85,41140
11-May-22,100.54,100.54,100.54,100.54,5027
09-May-22,100.54,100.72,100.52,100.54,40232
06-May-22,108.02,108.13,108.02,108.13,30801
04-May-22,102.70,102.70,102.50,102.50,14368
02-May-22,98.20,99.40,97.25,99.20,125866
29-Apr-22,98.00,98.00,98.00,98.00,980
27-Apr-22,99.30,99.30,99.10,99.10,38668
25-Apr-22,94.20,95.10,94.20,95.10,46614
22-Apr-22,95.94,101.96,95.85,100.53,367759
20-Apr-22,98.90,98.90,98.90,98.90,197
19-Apr-22,102.40,102.50,101.90,102.20,26959
18-Apr-22,102.00,102.00,101.97,102.00,53039
14-Apr-22,100.00,101.70,100.00,101.70,299952
12-Apr-22,99.21,99.21,99.21,99.21,99
11-Apr-22,99.50,99.50,99.50,99.50,99
08-Apr-22,100.30,100.31,100.11,100.11,30791
07-Apr-22,95.90,95.90,95.90,95.90,95
06-Apr-22,95.60,96.72,95.60,96.30,6851
05-Apr-22,96.80,96.80,94.90,94.90,10090
04-Apr-22,95.00,95.70,94.60,95.29,59820
30-Mar-22,102.50,102.50,100.30,100.40,148609
29-Mar-22,100.60,100.60,100.60,100.60,2012
28-Mar-22,99.85,99.85,99.46,99.46,34713
25-Mar-22,100.83,100.83,100.83,100.83,201
23-Mar-22,102.20,102.70,102.20,102.70,162469
22-Mar-22,101.90,102.60,101.90,102.20,50988
21-Mar-22,102.20,102.20,101.90,101.90,21954
17-Mar-22,98.50,99.60,98.50,99.60,204119
16-Mar-22,99.00,99.00,99.00,99.00,198
15-Mar-22,103.40,103.40,101.97,101.97,20089
14-Mar-22,104.72,105.49,104.72,105.49,1054
11-Mar-22,107.47,107.47,107.47,107.47,429
09-Mar-22,108.35,108.35,107.36,107.47,9562
08-Mar-22,111.32,115.22,111.32,112.90,164345
07-Mar-22,107.50,107.50,107.50,107.50,78475
03-Mar-22,97.70,97.70,95.98,95.98,11800
02-Mar-22,100.20,100.20,100.10,100.10,8112
25-Feb-22,101.20,101.20,101.20,101.20,50600
23-Feb-22,99.20,99.20,98.60,98.60,24881
22-Feb-22,102.20,102.20,102.20,102.20,25550
21-Feb-22,103.66,103.66,103.66,103.66,103
18-Feb-22,103.66,103.66,103.66,103.66,103
17-Feb-22,108.80,108.80,108.13,108.13,20065
16-Feb-22,108.80,108.80,108.80,108.80,7616
15-Feb-22,100.60,103.70,100.51,103.70,39227
14-Feb-22,102.90,102.90,102.45,102.52,1742
11-Feb-22,103.60,103.60,102.90,102.90,721
10-Feb-22,104.60,104.60,104.60,104.60,156900
09-Feb-22,103.00,103.00,102.18,102.18,3192
08-Feb-22,102.18,102.18,102.18,102.18,3065
03-Feb-22,103.20,103.20,102.20,102.20,921
02-Feb-22,103.70,103.70,103.70,103.70,103
01-Feb-22,104.17,104.17,104.17,104.17,104
31-Jan-22,104.17,104.17,104.17,104.17,208
27-Jan-22,104.17,104.17,104.17,104.17,26355
25-Jan-22,104.80,105.10,104.80,105.00,9867
24-Jan-22,98.40,99.50,98.40,99.50,5159
20-Jan-22,102.60,102.60,102.60,102.60,205
19-Jan-22,101.60,102.00,101.60,102.00,258762
14-Jan-22,102.60,102.60,102.60,102.60,3591
13-Jan-22,100.70,100.70,100.70,100.70,63038
12-Jan-22,100.90,100.90,100.30,100.30,2207
11-Jan-22,101.00,101.50,101.00,101.50,6188
10-Jan-22,99.00,99.10,99.00,99.10,28017
07-Jan-22,101.00,101.00,101.00,101.00,202
06-Jan-22,96.03,96.03,96.03,96.03,58098
05-Jan-22,94.50,94.50,94.50,94.50,850
04-Jan-22,92.40,94.30,92.40,94.30,34793
29-Dec-21,85.64,85.64,84.24,85.20,14952
10-Dec-21,86.65,86.65,86.65,86.65,173
09-Dec-21,84.88,84.88,84.88,84.88,848
08-Dec-21,86.58,86.58,86.58,86.58,173
07-Dec-21,88.00,88.00,88.00,88.00,211728
06-Dec-21,86.30,86.30,86.30,86.30,86
03-Dec-21,81.06,81.06,81.06,81.06,81
02-Dec-21,81.06,81.06,81.06,81.06,810
01-Dec-21,80.05,82.60,80.05,81.06,974
30-Nov-21,80.36,80.36,80.36,80.36,184586
29-Nov-21,84.53,84.53,83.72,83.72,252
18-Nov-21,88.67,88.67,88.67,88.67,2128
17-Nov-21,88.70,88.70,88.70,88.70,887
12-Nov-21,88.70,88.70,88.70,88.70,22973
05-Nov-21,92.61,92.61,92.61,92.61,277
03-Nov-21,93.72,93.72,92.61,92.61,372
29-Oct-21,92.16,92.61,92.16,92.61,436796
28-Oct-21,92.91,92.91,92.43,92.43,556
27-Oct-21,94.50,94.50,93.60,93.60,770832
26-Oct-21,96.51,97.48,96.51,97.48,1257
25-Oct-21,96.51,96.51,96.51,96.51,482
22-Oct-21,96.50,96.89,96.50,96.51,1740
21-Oct-21,97.33,97.33,96.50,96.50,45837
20-Oct-21,95.50,96.00,95.50,96.00,1051
19-Oct-21,93.51,94.05,93.51,94.05,41569
15-Oct-21,91.84,92.88,91.84,92.88,175599
11-Oct-21,90.00,91.35,90.00,90.00,29295
06-Oct-21,82.72,82.72,82.32,82.32,1486
04-Oct-21,84.20,84.20,84.20,84.20,19702
29-Sep-21,83.37,83.37,83.37,83.37,411681
28-Sep-21,81.76,81.76,81.76,81.76,245
27-Sep-21,79.00,80.64,79.00,80.64,8222
24-Sep-21,77.30,77.36,77.30,77.36,4407
21-Sep-21,70.57,71.12,70.57,71.12,141
17-Sep-21,75.23,75.23,75.23,75.23,75
16-Sep-21,76.50,76.50,76.50,76.50,18207
10-Sep-21,70.49,70.49,70.49,70.49,352
09-Sep-21,71.05,71.05,71.05,71.05,355
08-Sep-21,72.38,72.38,72.38,72.38,1158
03-Sep-21,73.20,73.20,72.68,72.94,358864
24-Aug-21,75.35,75.35,73.92,73.92,12337
23-Aug-21,73.70,73.92,73.70,73.92,1769
20-Aug-21,71.20,71.20,70.98,70.98,1565
18-Aug-21,72.59,72.59,72.59,72.59,72
11-Aug-21,75.53,75.53,75.46,75.46,150
06-Aug-21,74.46,74.60,74.46,74.60,4173
21-Jul-21,74.35,74.35,74.35,74.35,11152
19-Jul-21,71.26,71.26,71.26,71.26,2707

*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