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
21/07/2021	4,34%	3,09	74,35	74,35	74,35	74,35	11K	1
19/07/2021	0,00%	0,00	71,26	71,26	71,26	71,26	3K	1
16/07/2021	-11,54%	-9,30	71,26	71,00	71,00	71,34	1K	4
30/06/2021	0,70%	0,56	80,56	80,56	80,56	80,56	32K	1
29/06/2021	-2,77%	-2,28	80,00	80,00	80,00	80,00	18K	2
25/06/2021	-1,20%	-1,00	82,28	82,28	82,28	82,28	164	1
22/06/2021	0,77%	0,64	83,28	83,28	83,28	83,28	2K	1
21/06/2021	3,20%	2,56	82,64	81,60	81,60	82,64	3K	4
18/06/2021	-11,25%	-10,15	80,08	80,26	79,90	80,96	33K	33
11/06/2021	-0,14%	-0,13	90,23	90,23	90,23	90,23	135K	2
10/06/2021	0,00%	0,00	90,36	90,36	90,36	90,36	15K	1

09/06/2021	0,10%	0,09	90,36	90,36	90,36	90,36	993	2
08/06/2021	6,14%	5,22	90,27	90,30	90,18	90,82	8K	6
01/06/2021	0,77%	0,65	85,05	85,05	85,05	85,05	2K	1
28/05/2021	0,43%	0,36	84,40	84,40	84,40	84,40	25K	1
27/05/2021	-0,24%	-0,20	84,04	84,04	84,04	84,04	420	1
26/05/2021	0,29%	0,24	84,24	84,24	84,24	84,24	252	1
25/05/2021	-0,28%	-0,24	84,00	84,00	84,00	84,00	504	1
24/05/2021	-5,45%	-4,86	84,24	84,24	84,24	84,24	2K	2
18/05/2021	2,77%	2,40	89,10	89,10	89,10	89,10	89	1
17/05/2021	0,00%	0,00	86,70	86,70	86,70	86,70	867	2
14/05/2021	1,82%	1,55	86,70	85,00	85,00	86,70	774	4
13/05/2021	-0,12%	-0,10	85,15	85,15	85,15	85,15	340	1
12/05/2021	6,36%	5,10	85,25	85,25	85,25	85,25	85	1
11/05/2021	-3,78%	-3,15	80,15	81,39	80,15	81,39	3K	2
10/05/2021	3,41%	2,75	83,30	84,40	83,30	84,40	502	2
07/05/2021	0,00%	0,00	80,55	80,55	80,55	80,55	161	1
06/05/2021	9,67%	7,10	80,55	80,50	78,43	80,80	17K	18
28/04/2021	4,93%	3,45	73,45	71,00	71,00	73,45	3K	3
27/04/2021	1,45%	1,00	70,00	71,50	70,00	71,50	3K	3
22/04/2021	-0,58%	-0,40	69,00	69,40	69,00	69,40	1K	2
20/04/2021	-5,27%	-3,86	69,40	70,00	69,40	70,00	139	2
19/04/2021	-1,66%	-1,24	73,26	73,75	73,26	73,75	3K	2
13/04/2021	-0,67%	-0,50	74,50	74,50	74,50	74,50	1K	2
08/04/2021	-2,28%	-1,75	75,00	75,00	75,00	75,00	4K	1
07/04/2021	-1,60%	-1,25	76,75	77,00	76,75	77,00	307	2
05/04/2021	0,45%	0,35	78,00	78,00	78,00	78,00	234	2
31/03/2021	-3,84%	-3,10	77,65	77,65	77,65	77,65	77	1
26/03/2021	9,71%	7,15	80,75	80,75	80,75	80,75	25K	2
23/03/2021	-1,75%	-1,31	73,60	73,60	73,60	73,60	1K	1
19/03/2021	-5,06%	-3,99	74,91	75,10	74,91	75,20	23K	6
18/03/2021	0,28%	0,22	78,90	79,30	78,90	79,30	1K	3
17/03/2021	-0,22%	-0,17	78,68	79,85	78,68	79,85	3K	2
16/03/2021	-3,43%	-2,80	78,85	80,40	78,06	80,40	3K	3
15/03/2021	0,74%	0,60	81,65	81,60	80,99	81,65	1K	3
12/03/2021	-7,69%	-6,75	81,05	82,55	81,05	82,55	3K	5
09/03/2021	11,45%	9,02	87,80	88,24	87,80	88,24	176	2
04/03/2021	-3,34%	-2,72	78,78	80,95	78,78	80,95	66K	5
02/03/2021	1,68%	1,35	81,50	81,50	81,50	81,50	13K	1
01/03/2021	2,76%	2,15	80,15	80,15	80,15	80,15	6K	1
25/02/2021	0,00%	0,00	78,00	80,34	78,00	80,34	11K	3
24/02/2021	5,68%	4,19	78,00	78,20	78,00	78,20	3K	2
23/02/2021	-0,39%	-0,29	73,81	73,81	73,81	73,81	2K	2
22/02/2021	4,96%	3,50	74,10	71,15	71,15	74,10	9K	2
19/02/2021	-0,27%	-0,19	70,60	70,60	70,60	70,60	776	1
18/02/2021	-1,27%	-0,91	70,79	72,88	70,79	72,88	1K	3
17/02/2021	2,06%	1,45	71,70	71,99	71,70	71,99	359	3
10/02/2021	-0,92%	-0,65	70,25	71,15	70,25	71,15	6K	3
09/02/2021	-49,50%	-69,50	70,90	70,99	70,00	71,25	919	6
08/02/2021	4,00%	5,40	140,40	137,95	137,95	140,40	17K	3
04/02/2021	6,26%	7,95	135,00	131,00	131,00	135,00	53K	4
03/02/2021	5,39%	6,50	127,05	126,05	126,05	127,05	6K	2
01/02/2021	1,26%	1,50	120,55	120,00	120,00	120,55	1K	2
28/01/2021	0,00%	0,00	119,05	119,05	119,05	119,05	119	1
27/01/2021	-4,49%	-5,60	119,05	119,60	119,05	119,60	3K	3
26/01/2021	-7,60%	-10,25	124,65	130,00	124,65	130,00	5K	2
21/01/2021	0,00%	0,00	134,90	134,90	134,90	134,90	269	1
20/01/2021	0,52%	0,70	134,90	134,90	134,90	134,90	20K	1
15/01/2021	-0,47%	-0,63	134,20	134,20	134,20	134,20	5K	1
14/01/2021	-2,91%	-4,04	134,83	134,80	134,80	134,83	8K	3
12/01/2021	3,67%	4,92	138,87	138,87	138,87	138,87	14K	1
08/01/2021	-0,41%	-0,55	133,95	134,50	133,95	134,50	8K	3
07/01/2021	3,32%	4,32	134,50	130,00	130,00	135,57	40K	4
06/01/2021	5,40%	6,67	130,18	131,56	130,18	131,56	26K	2
05/01/2021	6,92%	7,99	123,51	121,11	121,11	123,51	13K	5
04/01/2021	3,64%	4,06	115,52	114,41	114,41	115,52	22K	2
30/12/2020	0,00%	0,00	111,46	111,46	111,46	111,46	111	1
29/12/2020	-1,45%	-1,64	111,46	111,24	111,24	111,46	222	2
28/12/2020	1,20%	1,34	113,10	113,10	113,10	113,10	339	1
21/12/2020	-2,56%	-2,94	111,76	111,26	111,26	111,76	779	2
18/12/2020	-1,71%	-2,00	114,70	117,00	114,70	117,00	6K	2
16/12/2020	-2,11%	-2,52	116,70	118,91	115,38	118,91	7K	8
11/12/2020	0,00%	0,00	119,22	119,22	119,22	119,22	238	1
09/12/2020	1,82%	2,13	119,22	119,22	119,22	119,22	1K	1
07/12/2020	-0,48%	-0,57	117,09	117,86	117,09	117,86	47K	2
04/12/2020	6,38%	7,06	117,66	117,66	117,66	117,66	47K	3
01/12/2020	-3,51%	-4,02	110,60	114,59	110,60	114,59	560	5
30/11/2020	-2,08%	-2,43	114,62	115,65	114,62	115,65	807	3
27/11/2020	-1,51%	-1,80	117,05	118,85	116,50	118,85	3K	4
25/11/2020	-0,75%	-0,90	118,85	118,00	116,15	118,85	54K	9
24/11/2020	26,64%	25,19	119,75	120,95	119,45	121,90	201K	64
09/11/2020	7,22%	6,37	94,56	95,13	94,56	95,23	76K	5
05/11/2020	4,31%	3,64	88,19	89,34	88,19	89,34	18K	5
30/10/2020	2,03%	1,68	84,55	84,55	84,55	84,55	8K	1
29/10/2020	-1,52%	-1,28	82,87	82,87	82,87	82,87	4K	1
27/10/2020	-1,23%	-1,05	84,15	84,15	84,15	84,15	168	1
22/10/2020	-1,96%	-1,70	85,20	85,20	85,20	85,20	1K	2
20/10/2020	5,91%	4,85	86,90	86,67	86,67	87,14	70K	4
02/10/2020	-3,56%	-3,03	82,05	82,05	82,05	82,05	82	1
01/10/2020	-15,19%	-15,24	85,08	87,22	85,08	87,22	26K	3
16/09/2020	4,58%	4,39	100,32	100,32	100,32	100,32	10K	1
15/09/2020	-6,14%	-6,28	95,93	95,42	95,42	95,93	143K	6
04/09/2020	0,90%	0,91	102,21	101,21	101,21	102,21	452K	7
01/09/2020	-7,35%	-8,04	101,30	101,79	101,30	101,79	2K	2
24/08/2020	5,13%	5,34	109,34	108,79	108,79	109,34	2K	2
21/08/2020	-1,89%	-2,00	104,00	104,00	104,00	104,00	1K	1
20/08/2020	-3,74%	-4,12	106,00	108,00	106,00	108,00	2K	2
19/08/2020	1,96%	2,12	110,12	110,12	110,12	110,12	11K	1
18/08/2020	-1,82%	-2,00	108,00	108,00	108,00	108,00	1K	1
17/08/2020	3,53%	3,75	110,00	110,00	110,00	110,00	1K	1
13/08/2020	4,78%	4,85	106,25	106,85	106,25	106,85	199K	12
24/07/2020	2,58%	2,55	101,40	101,40	101,40	101,40	10K	1
20/07/2020	0,05%	0,05	98,85	100,00	98,85	100,66	60K	4
08/07/2020	0,71%	0,70	98,80	98,80	98,80	98,80	988	1
07/07/2020	-1,01%	-1,00	98,10	98,10	98,10	98,10	10K	1
30/06/2020	1,54%	1,50	99,10	99,97	99,10	99,97	18K	2
15/06/2020	3,40%	3,21	97,60	94,39	94,39	97,60	2K	2
12/06/2020	-16,98%	-19,31	94,39	113,59	94,39	113,59	10K	2
08/06/2020	14,85%	14,70	113,70	113,70	113,70	113,70	45K	2
26/05/2020	8,22%	7,52	99,00	98,20	98,20	99,00	29K	4
14/05/2020	-8,98%	-9,02	91,48	90,81	90,81	91,48	4K	2
12/05/2020	10,44%	9,50	100,50	99,62	99,62	100,50	500K	3
06/05/2020	-2,95%	-2,77	91,00	93,49	91,00	93,49	456K	2
30/04/2020	3,16%	2,87	93,77	93,77	93,77	93,77	1M	1
28/04/2020	-0,44%	-0,40	90,90	90,90	90,90	90,90	73K	2
23/04/2020	9,85%	8,19	91,30	91,30	91,30	91,30	18K	1
22/04/2020	7,10%	5,51	83,11	83,11	83,11	83,11	42K	1
15/04/2020	0,26%	0,20	77,60	77,60	77,60	77,60	12K	1
06/04/2020	3,61%	2,70	77,40	77,40	77,40	77,40	3K	1
02/04/2020	-2,61%	-2,00	74,70	72,90	72,90	74,70	31K	2
26/03/2020	1,85%	1,39	76,70	76,70	76,70	76,70	2K	1
25/03/2020	5,21%	3,73	75,31	75,31	75,31	75,31	30K	4
24/03/2020	1,84%	1,29	71,58	71,58	71,58	71,58	7K	1
20/03/2020	-	-	70,29	72,55	70,29	72,55	43K	3

Date,Open,High,Low,Close,Volume
21-Jul-21,74.35,74.35,74.35,74.35,11152
19-Jul-21,71.26,71.26,71.26,71.26,2707
16-Jul-21,71.00,71.34,71.00,71.26,1211
30-Jun-21,80.56,80.56,80.56,80.56,32224
29-Jun-21,80.00,80.00,80.00,80.00,18000
25-Jun-21,82.28,82.28,82.28,82.28,164
22-Jun-21,83.28,83.28,83.28,83.28,2082
21-Jun-21,81.60,82.64,81.60,82.64,3294
18-Jun-21,80.26,80.96,79.90,80.08,32845
11-Jun-21,90.23,90.23,90.23,90.23,135345
10-Jun-21,90.36,90.36,90.36,90.36,15090
09-Jun-21,90.36,90.36,90.36,90.36,993
08-Jun-21,90.30,90.82,90.18,90.27,7778
01-Jun-21,85.05,85.05,85.05,85.05,2126
28-May-21,84.40,84.40,84.40,84.40,25320
27-May-21,84.04,84.04,84.04,84.04,420
26-May-21,84.24,84.24,84.24,84.24,252
25-May-21,84.00,84.00,84.00,84.00,504
24-May-21,84.24,84.24,84.24,84.24,1516
18-May-21,89.10,89.10,89.10,89.10,89
17-May-21,86.70,86.70,86.70,86.70,867
14-May-21,85.00,86.70,85.00,86.70,774
13-May-21,85.15,85.15,85.15,85.15,340
12-May-21,85.25,85.25,85.25,85.25,85
11-May-21,81.39,81.39,80.15,80.15,2974
10-May-21,84.40,84.40,83.30,83.30,502
07-May-21,80.55,80.55,80.55,80.55,161
06-May-21,80.50,80.80,78.43,80.55,16609
28-Apr-21,71.00,73.45,71.00,73.45,2887
27-Apr-21,71.50,71.50,70.00,70.00,3337
22-Apr-21,69.40,69.40,69.00,69.00,1382
20-Apr-21,70.00,70.00,69.40,69.40,139
19-Apr-21,73.75,73.75,73.26,73.26,2935
13-Apr-21,74.50,74.50,74.50,74.50,1266
08-Apr-21,75.00,75.00,75.00,75.00,3750
07-Apr-21,77.00,77.00,76.75,76.75,307
05-Apr-21,78.00,78.00,78.00,78.00,234
31-Mar-21,77.65,77.65,77.65,77.65,77
26-Mar-21,80.75,80.75,80.75,80.75,24628
23-Mar-21,73.60,73.60,73.60,73.60,1472
19-Mar-21,75.10,75.20,74.91,74.91,23310
18-Mar-21,79.30,79.30,78.90,78.90,1426
17-Mar-21,79.85,79.85,78.68,78.68,3158
16-Mar-21,80.40,80.40,78.06,78.85,3371
15-Mar-21,81.60,81.65,80.99,81.65,1136
12-Mar-21,82.55,82.55,81.05,81.05,2929
09-Mar-21,88.24,88.24,87.80,87.80,176
04-Mar-21,80.95,80.95,78.78,78.78,66253
02-Mar-21,81.50,81.50,81.50,81.50,13040
01-Mar-21,80.15,80.15,80.15,80.15,5610
25-Feb-21,80.34,80.34,78.00,78.00,11407
24-Feb-21,78.20,78.20,78.00,78.00,3438
23-Feb-21,73.81,73.81,73.81,73.81,1623
22-Feb-21,71.15,74.10,71.15,74.10,8774
19-Feb-21,70.60,70.60,70.60,70.60,776
18-Feb-21,72.88,72.88,70.79,70.79,1066
17-Feb-21,71.99,71.99,71.70,71.70,359
10-Feb-21,71.15,71.15,70.25,70.25,5761
09-Feb-21,70.99,71.25,70.00,70.90,919
08-Feb-21,137.95,140.40,137.95,140.40,16674
04-Feb-21,131.00,135.00,131.00,135.00,52933
03-Feb-21,126.05,127.05,126.05,127.05,5970
01-Feb-21,120.00,120.55,120.00,120.55,1325
28-Jan-21,119.05,119.05,119.05,119.05,119
27-Jan-21,119.60,119.60,119.05,119.05,2629
26-Jan-21,130.00,130.00,124.65,124.65,5324
21-Jan-21,134.90,134.90,134.90,134.90,269
20-Jan-21,134.90,134.90,134.90,134.90,20235
15-Jan-21,134.20,134.20,134.20,134.20,4831
14-Jan-21,134.80,134.83,134.80,134.83,7819
12-Jan-21,138.87,138.87,138.87,138.87,13887
08-Jan-21,134.50,134.50,133.95,133.95,8338
07-Jan-21,130.00,135.57,130.00,134.50,39511
06-Jan-21,131.56,131.56,130.18,130.18,26174
05-Jan-21,121.11,123.51,121.11,123.51,13216
04-Jan-21,114.41,115.52,114.41,115.52,21853
30-Dec-20,111.46,111.46,111.46,111.46,111
29-Dec-20,111.24,111.46,111.24,111.46,222
28-Dec-20,113.10,113.10,113.10,113.10,339
21-Dec-20,111.26,111.76,111.26,111.76,779
18-Dec-20,117.00,117.00,114.70,114.70,6194
16-Dec-20,118.91,118.91,115.38,116.70,6759
11-Dec-20,119.22,119.22,119.22,119.22,238
09-Dec-20,119.22,119.22,119.22,119.22,1192
07-Dec-20,117.86,117.86,117.09,117.09,47307
04-Dec-20,117.66,117.66,117.66,117.66,47064
01-Dec-20,114.59,114.59,110.60,110.60,560
30-Nov-20,115.65,115.65,114.62,114.62,807
27-Nov-20,118.85,118.85,116.50,117.05,2922
25-Nov-20,118.00,118.85,116.15,118.85,54134
24-Nov-20,120.95,121.90,119.45,119.75,201436
09-Nov-20,95.13,95.23,94.56,94.56,76333
05-Nov-20,89.34,89.34,88.19,88.19,17739
30-Oct-20,84.55,84.55,84.55,84.55,8455
29-Oct-20,82.87,82.87,82.87,82.87,4143
27-Oct-20,84.15,84.15,84.15,84.15,168
22-Oct-20,85.20,85.20,85.20,85.20,1107
20-Oct-20,86.67,87.14,86.67,86.90,69515
02-Oct-20,82.05,82.05,82.05,82.05,82
01-Oct-20,87.22,87.22,85.08,85.08,25698
16-Sep-20,100.32,100.32,100.32,100.32,10032
15-Sep-20,95.42,95.93,95.42,95.93,142620
04-Sep-20,101.21,102.21,101.21,102.21,451690
01-Sep-20,101.79,101.79,101.30,101.30,2030
24-Aug-20,108.79,109.34,108.79,109.34,2181
21-Aug-20,104.00,104.00,104.00,104.00,1040
20-Aug-20,108.00,108.00,106.00,106.00,2140
19-Aug-20,110.12,110.12,110.12,110.12,11012
18-Aug-20,108.00,108.00,108.00,108.00,1080
17-Aug-20,110.00,110.00,110.00,110.00,1100
13-Aug-20,106.85,106.85,106.25,106.25,199470
24-Jul-20,101.40,101.40,101.40,101.40,10140
20-Jul-20,100.00,100.66,98.85,98.85,60171
08-Jul-20,98.80,98.80,98.80,98.80,988
07-Jul-20,98.10,98.10,98.10,98.10,9810
30-Jun-20,99.97,99.97,99.10,99.10,17916
15-Jun-20,94.39,97.60,94.39,97.60,1919
12-Jun-20,113.59,113.59,94.39,94.39,10399
08-Jun-20,113.70,113.70,113.70,113.70,45480
26-May-20,98.20,99.00,98.20,99.00,28590
14-May-20,90.81,91.48,90.81,91.48,3645
12-May-20,99.62,100.50,99.62,100.50,500110
06-May-20,93.49,93.49,91.00,91.00,455934
30-Apr-20,93.77,93.77,93.77,93.77,1162748
28-Apr-20,90.90,90.90,90.90,90.90,72720
23-Apr-20,91.30,91.30,91.30,91.30,18260
22-Apr-20,83.11,83.11,83.11,83.11,41555
15-Apr-20,77.60,77.60,77.60,77.60,11640
06-Apr-20,77.40,77.40,77.40,77.40,3096
02-Apr-20,72.90,74.70,72.90,74.70,30654
26-Mar-20,76.70,76.70,76.70,76.70,1534
25-Mar-20,75.31,75.31,75.31,75.31,30124
24-Mar-20,71.58,71.58,71.58,71.58,7158
20-Mar-20,72.55,72.55,70.29,70.29,42626

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SLBG34

cotações, gráficos e mais...