Cotação atual, histórico e gráfico do papel: S1LG34

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 S1LG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/01/2021	-0,70%	-1,15	163,30	163,60	163,30	163,60	490	3
11/01/2021	1,07%	1,74	164,45	164,00	164,00	164,45	100K	3
08/01/2021	3,00%	4,74	162,71	160,94	160,94	162,71	486	2
07/01/2021	1,50%	2,34	157,97	158,14	157,97	158,14	3K	3
06/01/2021	4,55%	6,78	155,63	152,30	152,30	155,63	59K	4
05/01/2021	-2,20%	-3,35	148,85	149,70	148,85	149,70	1K	2
04/01/2021	1,17%	1,76	152,20	156,22	148,65	156,22	59K	6
30/12/2020	0,33%	0,50	150,44	150,44	150,44	150,44	1K	1
29/12/2020	-0,99%	-1,50	149,94	153,09	149,94	153,09	4K	4
28/12/2020	3,37%	4,94	151,44	150,26	150,26	151,44	2K	3
23/12/2020	1,48%	2,13	146,50	146,50	146,50	146,50	879	1

22/12/2020	0,87%	1,24	144,37	143,79	143,79	144,37	720	3
21/12/2020	-3,09%	-4,56	143,13	145,00	143,04	145,38	7K	8
18/12/2020	-2,99%	-4,55	147,69	151,01	147,69	151,01	13K	6
17/12/2020	-0,68%	-1,05	152,24	150,88	149,60	152,24	10K	3
16/12/2020	0,32%	0,49	153,29	153,29	153,29	153,29	459	1
15/12/2020	-2,67%	-4,19	152,80	159,97	148,00	159,97	50K	11
14/12/2020	-1,88%	-3,01	156,99	151,01	150,85	156,99	21K	11
11/12/2020	1,11%	1,76	160,00	157,00	156,50	160,00	5K	4
10/12/2020	-1,41%	-2,26	158,24	157,50	157,50	158,24	11K	2
09/12/2020	0,32%	0,51	160,50	159,99	158,35	160,50	14K	7
08/12/2020	0,62%	0,99	159,99	160,25	159,99	160,25	14K	4
07/12/2020	-4,53%	-7,55	159,00	163,00	159,00	163,00	65K	5
04/12/2020	3,79%	6,08	166,55	166,55	166,55	166,55	333	1
03/12/2020	1,92%	3,03	160,47	160,40	160,40	160,47	4K	2
02/12/2020	2,65%	4,06	157,44	157,44	157,44	157,44	9K	1
01/12/2020	-2,92%	-4,62	153,38	155,00	153,38	155,00	2K	3
30/11/2020	-2,47%	-4,00	158,00	160,38	158,00	161,29	2K	5
25/11/2020	-3,14%	-5,26	162,00	164,00	162,00	164,00	10K	3
24/11/2020	1,06%	1,76	167,26	164,17	164,17	168,00	10K	3
23/11/2020	5,48%	8,60	165,50	161,99	161,99	165,50	15K	8
20/11/2020	-1,35%	-2,15	156,90	157,50	155,50	157,50	17K	4
18/11/2020	3,21%	4,95	159,05	171,09	159,05	171,09	7K	5
17/11/2020	1,38%	2,10	154,10	154,10	154,10	154,10	154	1
16/11/2020	3,86%	5,65	152,00	155,47	152,00	155,70	18K	3
12/11/2020	-2,31%	-3,46	146,35	146,35	146,35	146,35	1K	1
10/11/2020	-5,55%	-8,80	149,81	155,13	149,81	155,13	62K	2
09/11/2020	34,99%	41,11	158,61	131,63	131,63	158,61	572K	30
06/11/2020	-8,47%	-10,88	117,50	121,00	116,97	121,00	37K	7
05/11/2020	-2,01%	-2,64	128,38	128,38	128,38	128,38	128	1
04/11/2020	-3,98%	-5,43	131,02	132,64	131,02	132,64	40K	2
03/11/2020	11,12%	13,65	136,45	135,85	135,85	136,45	48K	4
30/10/2020	1,70%	2,05	122,80	120,00	120,00	122,80	20K	3
29/10/2020	-1,07%	-1,30	120,75	123,71	120,60	125,00	40K	8
28/10/2020	-3,39%	-4,28	122,05	121,00	119,60	122,25	6K	6
27/10/2020	-2,15%	-2,77	126,33	128,00	126,00	128,00	11K	5
26/10/2020	-1,53%	-2,01	129,10	131,50	128,00	131,50	3K	8
23/10/2020	0,00%	0,00	131,11	132,53	131,11	132,53	1K	2
22/10/2020	0,20%	0,26	131,11	133,09	128,30	133,09	2K	3
20/10/2020	-2,81%	-3,78	130,85	130,69	130,69	130,85	110K	4
16/10/2020	-3,57%	-4,98	134,63	134,59	134,59	134,63	27K	3
02/10/2020	7,16%	9,33	139,61	139,61	139,61	139,61	139	1
01/10/2020	-4,21%	-5,72	130,28	130,19	130,19	130,28	21K	2
28/09/2020	8,40%	10,54	136,00	136,00	136,00	136,00	41K	1
25/09/2020	0,54%	0,67	125,46	125,46	125,46	125,46	4K	1
23/09/2020	-0,91%	-1,15	124,79	124,79	124,79	124,79	2K	1
22/09/2020	0,28%	0,35	125,94	125,94	125,94	125,94	4K	1
21/09/2020	-5,71%	-7,60	125,59	125,59	125,59	125,59	6K	1
17/09/2020	0,52%	0,69	133,19	132,99	132,99	133,20	47K	3
15/09/2020	6,66%	8,27	132,50	133,00	132,50	133,00	13K	2
14/09/2020	-0,93%	-1,16	124,23	124,23	124,23	124,23	6K	1
09/09/2020	-2,81%	-3,62	125,39	125,39	125,39	125,39	5K	1
02/09/2020	-3,58%	-4,79	129,01	126,79	126,79	129,01	99K	4
28/08/2020	4,94%	6,30	133,80	133,80	133,80	133,80	4K	1
19/08/2020	-0,82%	-1,05	127,50	127,50	127,50	127,50	3K	1
18/08/2020	-6,02%	-8,23	128,55	128,45	128,45	128,55	42K	4
12/08/2020	-1,81%	-2,52	136,78	136,78	136,78	136,78	41K	1
11/08/2020	8,30%	10,68	139,30	139,30	139,30	139,30	32K	1
07/08/2020	5,56%	6,78	128,62	128,62	128,62	128,62	26K	1
28/07/2020	3,21%	3,79	121,84	121,84	121,84	121,84	12K	1
27/07/2020	-4,02%	-4,94	118,05	117,30	117,30	118,05	35K	2
21/07/2020	-0,82%	-1,02	122,99	122,99	122,99	122,99	37K	1
20/07/2020	-6,30%	-8,34	124,01	124,01	124,01	124,01	25K	1
16/07/2020	-6,27%	-8,85	132,35	132,99	132,35	132,99	97K	4
16/06/2020	20,68%	24,20	141,20	141,20	141,20	141,20	7K	1
27/05/2020	15,27%	15,50	117,00	115,00	115,00	117,00	45K	4
22/05/2020	-11,00%	-12,54	101,50	101,50	101,50	101,50	20K	1
19/05/2020	-13,18%	-17,31	114,04	116,20	114,04	116,20	44K	3
04/05/2020	8,73%	10,55	131,35	131,35	131,35	131,35	13K	1
22/04/2020	-0,96%	-1,17	120,80	121,40	120,80	121,40	30K	4
26/03/2020	-8,79%	-11,75	121,97	121,97	121,97	121,97	37K	2
17/03/2020	-	-	133,72	133,72	133,72	133,72	40K	1

Date,Open,High,Low,Close,Volume
14-Jan-21,163.60,163.60,163.30,163.30,490
11-Jan-21,164.00,164.45,164.00,164.45,100241
08-Jan-21,160.94,162.71,160.94,162.71,486
07-Jan-21,158.14,158.14,157.97,157.97,2528
06-Jan-21,152.30,155.63,152.30,155.63,59042
05-Jan-21,149.70,149.70,148.85,148.85,1492
04-Jan-21,156.22,156.22,148.65,152.20,59358
30-Dec-20,150.44,150.44,150.44,150.44,1203
29-Dec-20,153.09,153.09,149.94,149.94,4072
28-Dec-20,150.26,151.44,150.26,151.44,2405
23-Dec-20,146.50,146.50,146.50,146.50,879
22-Dec-20,143.79,144.37,143.79,144.37,720
21-Dec-20,145.00,145.38,143.04,143.13,7489
18-Dec-20,151.01,151.01,147.69,147.69,13095
17-Dec-20,150.88,152.24,149.60,152.24,9681
16-Dec-20,153.29,153.29,153.29,153.29,459
15-Dec-20,159.97,159.97,148.00,152.80,49839
14-Dec-20,151.01,156.99,150.85,156.99,20756
11-Dec-20,157.00,160.00,156.50,160.00,5016
10-Dec-20,157.50,158.24,157.50,158.24,10870
09-Dec-20,159.99,160.50,158.35,160.50,14310
08-Dec-20,160.25,160.25,159.99,159.99,13617
07-Dec-20,163.00,163.00,159.00,159.00,64813
04-Dec-20,166.55,166.55,166.55,166.55,333
03-Dec-20,160.40,160.47,160.40,160.47,4331
02-Dec-20,157.44,157.44,157.44,157.44,9446
01-Dec-20,155.00,155.00,153.38,153.38,1857
30-Nov-20,160.38,161.29,158.00,158.00,1600
25-Nov-20,164.00,164.00,162.00,162.00,9983
24-Nov-20,164.17,168.00,164.17,167.26,10367
23-Nov-20,161.99,165.50,161.99,165.50,14711
20-Nov-20,157.50,157.50,155.50,156.90,16997
18-Nov-20,171.09,171.09,159.05,159.05,7037
17-Nov-20,154.10,154.10,154.10,154.10,154
16-Nov-20,155.47,155.70,152.00,152.00,18311
12-Nov-20,146.35,146.35,146.35,146.35,1463
10-Nov-20,155.13,155.13,149.81,149.81,61520
09-Nov-20,131.63,158.61,131.63,158.61,572312
06-Nov-20,121.00,121.00,116.97,117.50,37180
05-Nov-20,128.38,128.38,128.38,128.38,128
04-Nov-20,132.64,132.64,131.02,131.02,40185
03-Nov-20,135.85,136.45,135.85,136.45,47758
30-Oct-20,120.00,122.80,120.00,122.80,19526
29-Oct-20,123.71,125.00,120.60,120.75,39569
28-Oct-20,121.00,122.25,119.60,122.05,5951
27-Oct-20,128.00,128.00,126.00,126.33,11015
26-Oct-20,131.50,131.50,128.00,129.10,3130
23-Oct-20,132.53,132.53,131.11,131.11,1319
22-Oct-20,133.09,133.09,128.30,131.11,1829
20-Oct-20,130.69,130.85,130.69,130.85,109791
16-Oct-20,134.59,134.63,134.59,134.63,26787
02-Oct-20,139.61,139.61,139.61,139.61,139
01-Oct-20,130.19,130.28,130.19,130.28,20834
28-Sep-20,136.00,136.00,136.00,136.00,40800
25-Sep-20,125.46,125.46,125.46,125.46,3763
23-Sep-20,124.79,124.79,124.79,124.79,2495
22-Sep-20,125.94,125.94,125.94,125.94,3778
21-Sep-20,125.59,125.59,125.59,125.59,6279
17-Sep-20,132.99,133.20,132.99,133.19,46556
15-Sep-20,133.00,133.00,132.50,132.50,13275
14-Sep-20,124.23,124.23,124.23,124.23,6211
09-Sep-20,125.39,125.39,125.39,125.39,5015
02-Sep-20,126.79,129.01,126.79,129.01,98985
28-Aug-20,133.80,133.80,133.80,133.80,4014
19-Aug-20,127.50,127.50,127.50,127.50,2550
18-Aug-20,128.45,128.55,128.45,128.55,42411
12-Aug-20,136.78,136.78,136.78,136.78,41034
11-Aug-20,139.30,139.30,139.30,139.30,32039
07-Aug-20,128.62,128.62,128.62,128.62,25724
28-Jul-20,121.84,121.84,121.84,121.84,12184
27-Jul-20,117.30,118.05,117.30,118.05,35265
21-Jul-20,122.99,122.99,122.99,122.99,36897
20-Jul-20,124.01,124.01,124.01,124.01,24802
16-Jul-20,132.99,132.99,132.35,132.35,96942
16-Jun-20,141.20,141.20,141.20,141.20,7060
27-May-20,115.00,117.00,115.00,117.00,45230
22-May-20,101.50,101.50,101.50,101.50,20300
19-May-20,116.20,116.20,114.04,114.04,43767
04-May-20,131.35,131.35,131.35,131.35,13135
22-Apr-20,121.40,121.40,120.80,120.80,30274
26-Mar-20,121.97,121.97,121.97,121.97,36591
17-Mar-20,133.72,133.72,133.72,133.72,40116

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: S1LG34

cotações, gráficos e mais...