Cotação atual, histórico e gráfico do papel: S1LG34
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
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