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
02/07/2025	6,96%	11,32	173,91	173,91	173,91	173,91	2K	1
25/06/2025	-6,28%	-10,90	162,59	163,00	162,59	164,08	15K	5
23/06/2025	-1,98%	-3,50	173,49	175,55	173,49	175,55	2K	2
20/06/2025	-2,06%	-3,73	176,99	181,26	176,99	181,26	3K	5
16/06/2025	0,57%	1,03	180,72	180,90	180,72	180,90	1K	2
13/06/2025	-1,19%	-2,17	179,69	178,79	178,79	179,69	4K	2
12/06/2025	0,59%	1,06	181,86	182,70	181,86	182,70	7K	3

11/06/2025	-0,84%	-1,54	180,80	180,80	180,80	180,80	10K	1
10/06/2025	1,59%	2,85	182,34	182,34	182,34	182,34	5K	2
09/06/2025	-0,32%	-0,58	179,49	180,07	179,49	180,07	2K	3
06/06/2025	6,87%	11,57	180,07	178,75	178,75	180,07	19K	7
03/06/2025	4,27%	6,90	168,50	165,42	165,42	168,50	2K	2
02/06/2025	2,63%	4,14	161,60	157,31	157,31	161,60	2K	6
28/05/2025	-1,80%	-2,89	157,46	168,37	157,46	168,37	3K	8
27/05/2025	1,80%	2,84	160,35	158,40	158,40	161,46	1K	3
26/05/2025	0,52%	0,81	157,51	158,52	157,51	158,78	1K	3
23/05/2025	-0,17%	-0,26	156,70	158,70	156,70	158,70	3K	2
22/05/2025	-1,88%	-3,00	156,96	154,95	154,95	156,96	2K	2
21/05/2025	-3,00%	-4,94	159,96	168,00	159,96	168,00	4K	4
20/05/2025	-1,85%	-3,10	164,90	164,66	164,66	166,94	1K	4
16/05/2025	4,61%	7,40	168,00	166,93	166,93	168,00	1K	4
14/05/2025	-1,13%	-1,83	160,60	159,96	159,96	160,60	2K	2
13/05/2025	-2,74%	-4,57	162,43	163,64	162,43	163,64	2K	2
12/05/2025	5,43%	8,60	167,00	165,00	164,32	168,68	20K	14
09/05/2025	-1,98%	-3,20	158,40	159,36	158,40	159,36	476	2
08/05/2025	3,59%	5,60	161,60	161,60	161,60	161,60	323	1
06/05/2025	0,10%	0,15	156,00	155,77	155,77	156,40	3K	3
02/05/2025	6,68%	9,76	155,85	155,22	155,22	157,50	8K	19
30/04/2025	-3,85%	-5,85	146,09	146,09	146,09	146,09	730	2
28/04/2025	-3,81%	-6,01	151,94	153,66	151,94	153,66	1K	2
25/04/2025	1,51%	2,35	157,95	154,50	154,50	157,95	2K	3
24/04/2025	2,07%	3,16	155,60	154,70	154,70	155,60	1K	2
23/04/2025	0,42%	0,64	152,44	156,78	152,44	157,58	5K	7
22/04/2025	0,90%	1,35	151,80	151,80	151,80	151,80	910	1
17/04/2025	-1,29%	-1,97	150,45	153,27	150,42	153,27	454	3
16/04/2025	-1,63%	-2,53	152,42	153,55	152,42	153,55	2K	3
15/04/2025	3,30%	4,95	154,95	151,24	151,24	154,95	20K	4
14/04/2025	5,54%	7,88	150,00	146,70	146,70	150,00	75K	4
11/04/2025	-3,18%	-4,67	142,12	139,95	139,95	142,12	3K	6
09/04/2025	-0,20%	-0,29	146,79	140,91	137,68	150,11	63K	19
08/04/2025	-0,43%	-0,63	147,08	150,12	147,08	150,12	4K	5
07/04/2025	-1,51%	-2,26	147,71	144,50	139,00	148,60	126K	17
04/04/2025	1,09%	1,62	149,97	148,35	143,51	149,97	4K	13
03/04/2025	-10,09%	-16,65	148,35	156,00	148,35	156,00	6K	9
01/04/2025	-1,88%	-3,16	165,00	169,85	162,01	169,85	8K	6
27/03/2025	0,54%	0,91	168,16	168,00	168,00	168,16	1K	2
26/03/2025	-1,62%	-2,75	167,25	167,28	167,25	167,28	334	2
24/03/2025	2,74%	4,53	170,00	168,74	168,65	170,30	6K	20
19/03/2025	1,24%	2,02	165,47	164,52	164,52	165,92	1K	3
18/03/2025	-1,53%	-2,54	163,45	165,70	163,45	165,70	494	2
17/03/2025	2,72%	4,39	165,99	165,99	165,99	165,99	2K	1
14/03/2025	0,61%	0,98	161,60	163,04	161,60	163,04	1K	2
13/03/2025	-4,94%	-8,35	160,62	169,15	160,62	169,49	15K	8
12/03/2025	0,24%	0,40	168,97	165,19	165,19	169,94	4K	5
11/03/2025	-3,56%	-6,22	168,57	174,97	168,57	174,97	2K	4
10/03/2025	-1,89%	-3,37	174,79	173,92	173,92	174,79	3K	2
07/03/2025	3,21%	5,54	178,16	178,62	178,16	178,62	7K	3
06/03/2025	-3,36%	-6,00	172,62	178,62	171,07	178,62	6K	6
05/03/2025	-6,24%	-11,89	178,62	179,96	177,00	179,96	65K	4
28/02/2025	2,34%	4,36	190,51	185,71	185,71	190,51	5K	12
26/02/2025	0,08%	0,15	186,15	186,15	186,15	186,15	186	1
25/02/2025	2,65%	4,81	186,00	184,63	184,12	186,16	4K	9
24/02/2025	1,20%	2,14	181,19	181,20	181,19	181,67	5K	3
21/02/2025	-4,05%	-7,56	179,05	185,64	179,05	185,64	6K	7
20/02/2025	-1,05%	-1,98	186,61	184,11	184,11	186,61	3K	5
19/02/2025	1,82%	3,37	188,59	183,35	183,35	188,59	19K	4
18/02/2025	0,95%	1,74	185,22	178,02	178,02	192,50	25K	16
14/02/2025	-1,10%	-2,05	183,48	184,87	183,48	184,87	2K	2
13/02/2025	0,56%	1,04	185,53	184,48	184,48	185,53	20K	7
12/02/2025	-1,21%	-2,26	184,49	181,87	181,87	184,49	730	2
11/02/2025	-0,25%	-0,47	186,75	190,00	183,96	195,13	15K	11
10/02/2025	-2,67%	-5,14	187,22	186,09	185,84	188,25	16K	8
07/02/2025	1,01%	1,92	192,36	190,43	190,42	192,36	4K	6
06/02/2025	-1,37%	-2,65	190,44	192,50	190,44	193,00	397K	4
05/02/2025	2,07%	3,92	193,09	190,12	188,75	193,09	24K	8
04/02/2025	-0,44%	-0,84	189,17	189,05	188,57	190,96	29K	8
03/02/2025	-2,41%	-4,70	190,01	194,71	190,01	194,71	3K	7
31/01/2025	-5,12%	-10,51	194,71	195,03	194,34	195,78	36K	10
30/01/2025	-1,45%	-3,02	205,22	185,90	185,90	205,22	990	5
29/01/2025	9,52%	18,10	208,24	188,62	174,00	208,29	7K	21
28/01/2025	-3,44%	-6,78	190,14	200,00	189,87	200,00	5K	9
27/01/2025	0,97%	1,90	196,92	199,68	196,44	199,68	8K	3
24/01/2025	-0,77%	-1,51	195,02	198,89	193,50	198,89	6K	5
23/01/2025	-1,71%	-3,41	196,53	197,60	195,82	197,60	786	4
22/01/2025	-0,80%	-1,61	199,94	199,94	199,94	199,94	999	1
21/01/2025	-0,03%	-0,06	201,55	203,80	201,12	203,80	2K	5
20/01/2025	1,00%	2,00	201,61	196,86	196,86	201,61	1K	2
17/01/2025	0,56%	1,11	199,61	206,20	199,61	206,20	4K	4
16/01/2025	0,56%	1,10	198,50	198,50	198,50	198,50	794	1
15/01/2025	3,65%	6,96	197,40	198,40	196,00	199,44	3K	6
14/01/2025	0,06%	0,12	190,44	190,32	190,32	203,49	4K	8
13/01/2025	1,93%	3,60	190,32	185,00	185,00	190,32	3K	5
10/01/2025	-5,70%	-11,29	186,72	199,91	186,72	199,91	25K	10
08/01/2025	-1,16%	-2,33	198,01	198,92	196,58	198,92	19K	8
07/01/2025	-2,93%	-6,04	200,34	216,06	197,22	216,06	23K	20
06/01/2025	-2,78%	-5,91	206,38	206,16	203,35	208,53	111K	18
03/01/2025	1,11%	2,33	212,29	214,83	208,53	215,25	40K	12
02/01/2025	2,83%	5,77	209,96	204,19	204,19	210,00	12K	6
30/12/2024	2,12%	4,23	204,19	200,00	199,95	206,11	7K	11
27/12/2024	-4,73%	-9,92	199,96	199,96	199,96	199,96	199	1
26/12/2024	0,85%	1,77	209,88	205,00	205,00	209,88	4K	4
23/12/2024	0,51%	1,05	208,11	209,54	208,11	210,10	4K	8
20/12/2024	0,69%	1,41	207,06	199,95	199,95	211,02	184K	112
19/12/2024	-5,78%	-12,61	205,65	210,54	205,65	212,08	7K	9
18/12/2024	-3,46%	-7,83	218,26	228,85	216,87	229,60	5K	8
17/12/2024	-2,13%	-4,91	226,09	229,51	225,01	229,51	6K	6
16/12/2024	2,54%	5,72	231,00	230,11	229,51	231,38	57K	9
13/12/2024	1,57%	3,49	225,28	226,16	225,28	226,16	2K	2
12/12/2024	1,02%	2,23	221,79	218,90	218,90	221,79	12K	3
11/12/2024	-3,48%	-7,91	219,56	221,90	218,02	221,98	5K	7
10/12/2024	-2,38%	-5,54	227,47	231,84	227,47	236,13	28K	18
09/12/2024	2,15%	4,91	233,01	228,10	228,10	239,99	128K	21
06/12/2024	3,18%	7,02	228,10	222,20	222,20	228,10	38K	5
05/12/2024	-2,09%	-4,71	221,08	225,79	219,00	225,79	42K	13
04/12/2024	1,16%	2,59	225,79	225,15	223,30	225,79	136K	8
03/12/2024	-3,03%	-6,98	223,20	233,93	222,00	237,59	301K	34
02/12/2024	-0,59%	-1,36	230,18	235,98	229,01	236,04	116K	15
29/11/2024	-0,62%	-1,45	231,54	237,99	231,54	241,92	50K	14
28/11/2024	-2,11%	-5,01	232,99	238,00	232,99	238,00	39K	5
27/11/2024	5,90%	13,26	238,00	238,00	238,00	238,00	238	1
26/11/2024	-2,09%	-4,80	224,74	230,54	224,74	230,54	5K	7
25/11/2024	-0,54%	-1,25	229,54	230,85	229,08	238,00	8K	17
22/11/2024	-0,79%	-1,83	230,79	236,99	230,79	236,99	95K	16
21/11/2024	3,16%	7,12	232,62	235,48	228,90	235,48	72K	15
19/11/2024	3,33%	7,26	225,50	219,56	217,80	225,50	2K	6
18/11/2024	-1,20%	-2,64	218,24	231,12	216,41	231,12	19K	6
14/11/2024	0,10%	0,22	220,88	223,52	220,88	223,52	3K	2
13/11/2024	-0,83%	-1,84	220,66	225,34	220,66	227,70	6K	12
12/11/2024	-5,34%	-12,56	222,50	233,24	222,50	234,36	17K	27
11/11/2024	1,73%	4,00	235,06	233,22	233,22	238,28	3K	6
08/11/2024	0,21%	0,48	231,06	230,69	230,69	234,78	8K	8
07/11/2024	1,48%	3,36	230,58	226,02	224,25	230,58	4K	7
06/11/2024	2,12%	4,72	227,22	229,10	222,50	233,00	34K	19
05/11/2024	-	-	222,50	218,46	218,46	225,24	24K	33

Date,Open,High,Low,Close,Volume
02-Jul-25,173.91,173.91,173.91,173.91,2260
25-Jun-25,163.00,164.08,162.59,162.59,14914
23-Jun-25,175.55,175.55,173.49,173.49,2280
20-Jun-25,181.26,181.26,176.99,176.99,3205
16-Jun-25,180.90,180.90,180.72,180.72,1446
13-Jun-25,178.79,179.69,178.79,179.69,3943
12-Jun-25,182.70,182.70,181.86,181.86,7302
11-Jun-25,180.80,180.80,180.80,180.80,9944
10-Jun-25,182.34,182.34,182.34,182.34,4740
09-Jun-25,180.07,180.07,179.49,179.49,1797
06-Jun-25,178.75,180.07,178.75,180.07,18627
03-Jun-25,165.42,168.50,165.42,168.50,1504
02-Jun-25,157.31,161.60,157.31,161.60,2213
28-May-25,168.37,168.37,157.46,157.46,2593
27-May-25,158.40,161.46,158.40,160.35,1287
26-May-25,158.52,158.78,157.51,157.51,1268
23-May-25,158.70,158.70,156.70,156.70,2527
22-May-25,154.95,156.96,154.95,156.96,2499
21-May-25,168.00,168.00,159.96,159.96,3733
20-May-25,164.66,166.94,164.66,164.90,1320
16-May-25,166.93,168.00,166.93,168.00,1339
14-May-25,159.96,160.60,159.96,160.60,1602
13-May-25,163.64,163.64,162.43,162.43,1630
12-May-25,165.00,168.68,164.32,167.00,19965
09-May-25,159.36,159.36,158.40,158.40,476
08-May-25,161.60,161.60,161.60,161.60,323
06-May-25,155.77,156.40,155.77,156.00,2809
02-May-25,155.22,157.50,155.22,155.85,8291
30-Apr-25,146.09,146.09,146.09,146.09,730
28-Apr-25,153.66,153.66,151.94,151.94,1218
25-Apr-25,154.50,157.95,154.50,157.95,2032
24-Apr-25,154.70,155.60,154.70,155.60,1083
23-Apr-25,156.78,157.58,152.44,152.44,5462
22-Apr-25,151.80,151.80,151.80,151.80,910
17-Apr-25,153.27,153.27,150.42,150.45,454
16-Apr-25,153.55,153.55,152.42,152.42,2138
15-Apr-25,151.24,154.95,151.24,154.95,20338
14-Apr-25,146.70,150.00,146.70,150.00,74863
11-Apr-25,139.95,142.12,139.95,142.12,2955
09-Apr-25,140.91,150.11,137.68,146.79,62903
08-Apr-25,150.12,150.12,147.08,147.08,3574
07-Apr-25,144.50,148.60,139.00,147.71,125764
04-Apr-25,148.35,149.97,143.51,149.97,4362
03-Apr-25,156.00,156.00,148.35,148.35,6086
01-Apr-25,169.85,169.85,162.01,165.00,7615
27-Mar-25,168.00,168.16,168.00,168.16,1176
26-Mar-25,167.28,167.28,167.25,167.25,334
24-Mar-25,168.74,170.30,168.65,170.00,6281
19-Mar-25,164.52,165.92,164.52,165.47,1153
18-Mar-25,165.70,165.70,163.45,163.45,494
17-Mar-25,165.99,165.99,165.99,165.99,2157
14-Mar-25,163.04,163.04,161.60,161.60,1460
13-Mar-25,169.15,169.49,160.62,160.62,14936
12-Mar-25,165.19,169.94,165.19,168.97,3549
11-Mar-25,174.97,174.97,168.57,168.57,2086
10-Mar-25,173.92,174.79,173.92,174.79,3138
07-Mar-25,178.62,178.62,178.16,178.16,7322
06-Mar-25,178.62,178.62,171.07,172.62,5783
05-Mar-25,179.96,179.96,177.00,178.62,64678
28-Feb-25,185.71,190.51,185.71,190.51,5455
26-Feb-25,186.15,186.15,186.15,186.15,186
25-Feb-25,184.63,186.16,184.12,186.00,3876
24-Feb-25,181.20,181.67,181.19,181.19,4715
21-Feb-25,185.64,185.64,179.05,179.05,6234
20-Feb-25,184.11,186.61,184.11,186.61,2974
19-Feb-25,183.35,188.59,183.35,188.59,19332
18-Feb-25,178.02,192.50,178.02,185.22,25401
14-Feb-25,184.87,184.87,183.48,183.48,2204
13-Feb-25,184.48,185.53,184.48,185.53,19648
12-Feb-25,181.87,184.49,181.87,184.49,730
11-Feb-25,190.00,195.13,183.96,186.75,14744
10-Feb-25,186.09,188.25,185.84,187.22,16205
07-Feb-25,190.43,192.36,190.42,192.36,3813
06-Feb-25,192.50,193.00,190.44,190.44,396979
05-Feb-25,190.12,193.09,188.75,193.09,23922
04-Feb-25,189.05,190.96,188.57,189.17,28544
03-Feb-25,194.71,194.71,190.01,190.01,3283
31-Jan-25,195.03,195.78,194.34,194.71,36338
30-Jan-25,185.90,205.22,185.90,205.22,990
29-Jan-25,188.62,208.29,174.00,208.24,7123
28-Jan-25,200.00,200.00,189.87,190.14,4583
27-Jan-25,199.68,199.68,196.44,196.92,8100
24-Jan-25,198.89,198.89,193.50,195.02,5625
23-Jan-25,197.60,197.60,195.82,196.53,786
22-Jan-25,199.94,199.94,199.94,199.94,999
21-Jan-25,203.80,203.80,201.12,201.55,1819
20-Jan-25,196.86,201.61,196.86,201.61,1185
17-Jan-25,206.20,206.20,199.61,199.61,3804
16-Jan-25,198.50,198.50,198.50,198.50,794
15-Jan-25,198.40,199.44,196.00,197.40,3149
14-Jan-25,190.32,203.49,190.32,190.44,4434
13-Jan-25,185.00,190.32,185.00,190.32,2981
10-Jan-25,199.91,199.91,186.72,186.72,24915
08-Jan-25,198.92,198.92,196.58,198.01,18757
07-Jan-25,216.06,216.06,197.22,200.34,23185
06-Jan-25,206.16,208.53,203.35,206.38,111119
03-Jan-25,214.83,215.25,208.53,212.29,40294
02-Jan-25,204.19,210.00,204.19,209.96,12082
30-Dec-24,200.00,206.11,199.95,204.19,6617
27-Dec-24,199.96,199.96,199.96,199.96,199
26-Dec-24,205.00,209.88,205.00,209.88,3932
23-Dec-24,209.54,210.10,208.11,208.11,3557
20-Dec-24,199.95,211.02,199.95,207.06,184490
19-Dec-24,210.54,212.08,205.65,205.65,7357
18-Dec-24,228.85,229.60,216.87,218.26,4884
17-Dec-24,229.51,229.51,225.01,226.09,5685
16-Dec-24,230.11,231.38,229.51,231.00,56598
13-Dec-24,226.16,226.16,225.28,225.28,2259
12-Dec-24,218.90,221.79,218.90,221.79,12272
11-Dec-24,221.90,221.98,218.02,219.56,5054
10-Dec-24,231.84,236.13,227.47,227.47,28191
09-Dec-24,228.10,239.99,228.10,233.01,127532
06-Dec-24,222.20,228.10,222.20,228.10,37749
05-Dec-24,225.79,225.79,219.00,221.08,41834
04-Dec-24,225.15,225.79,223.30,225.79,135640
03-Dec-24,233.93,237.59,222.00,223.20,300623
02-Dec-24,235.98,236.04,229.01,230.18,116247
29-Nov-24,237.99,241.92,231.54,231.54,50358
28-Nov-24,238.00,238.00,232.99,232.99,39202
27-Nov-24,238.00,238.00,238.00,238.00,238
26-Nov-24,230.54,230.54,224.74,224.74,5255
25-Nov-24,230.85,238.00,229.08,229.54,8345
22-Nov-24,236.99,236.99,230.79,230.79,95058
21-Nov-24,235.48,235.48,228.90,232.62,71981
19-Nov-24,219.56,225.50,217.80,225.50,1775
18-Nov-24,231.12,231.12,216.41,218.24,18822
14-Nov-24,223.52,223.52,220.88,220.88,2679
13-Nov-24,225.34,227.70,220.66,220.66,6321
12-Nov-24,233.24,234.36,222.50,222.50,17151
11-Nov-24,233.22,238.28,233.22,235.06,2587
08-Nov-24,230.69,234.78,230.69,231.06,8130
07-Nov-24,226.02,230.58,224.25,230.58,3904
06-Nov-24,229.10,233.00,222.50,227.22,34473
05-Nov-24,218.46,225.24,218.46,222.50,23578

*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: S1LG34