Cotação atual, histórico e gráfico do papel: S1PL34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/01/2021 | 4,05% | 1,81 | 46,50 | 46,44 | 46,44 | 46,53 | 1M | 5 |
| 14/01/2021 | -1,28% | -0,58 | 44,69 | 45,65 | 44,69 | 45,65 | 255K | 3 |
| 13/01/2021 | 2,63% | 1,16 | 45,27 | 45,27 | 45,27 | 45,27 | 195K | 1 |
| 12/01/2021 | 0,75% | 0,33 | 44,11 | 44,11 | 44,11 | 44,11 | 367K | 1 |
| 08/01/2021 | -0,50% | -0,22 | 43,78 | 43,78 | 43,78 | 43,78 | 481 | 1 |
| 07/01/2021 | 2,09% | 0,90 | 44,00 | 44,20 | 44,00 | 44,20 | 5K | 2 |
| 06/01/2021 | -0,97% | -0,42 | 43,10 | 43,41 | 42,91 | 43,41 | 409K | 4 |
| 05/01/2021 | -0,93% | -0,41 | 43,52 | 43,52 | 43,52 | 43,52 | 435 | 1 |
| 04/01/2021 | -4,95% | -2,29 | 43,93 | 44,22 | 43,93 | 44,22 | 390K | 2 |
| 28/12/2020 | 0,87% | 0,40 | 46,22 | 47,30 | 45,88 | 47,61 | 143K | 10 |
| 22/12/2020 | 8,14% | 3,45 | 45,82 | 45,02 | 45,01 | 45,82 | 5K | 6 |
|
|
| 18/12/2020 | 2,37% | 0,98 | 42,37 | 42,65 | 42,37 | 42,65 | 47K | 3 |
| 16/12/2020 | 2,27% | 0,92 | 41,39 | 41,39 | 41,39 | 41,39 | 662 | 2 |
| 14/12/2020 | 3,37% | 1,32 | 40,47 | 39,16 | 39,16 | 40,47 | 639 | 2 |
| 11/12/2020 | 1,95% | 0,75 | 39,15 | 39,00 | 39,00 | 39,15 | 704 | 2 |
| 10/12/2020 | -4,62% | -1,86 | 38,40 | 40,26 | 38,40 | 40,26 | 2K | 8 |
| 09/12/2020 | 2,29% | 0,90 | 40,26 | 44,87 | 40,26 | 44,87 | 18K | 6 |
| 07/12/2020 | -4,12% | -1,69 | 39,36 | 41,04 | 39,36 | 41,04 | 339K | 3 |
| 03/12/2020 | -24,39% | -13,24 | 41,05 | 42,59 | 41,01 | 44,00 | 149K | 27 |
| 01/12/2020 | -0,33% | -0,18 | 54,29 | 54,29 | 54,29 | 54,29 | 814 | 2 |
| 30/11/2020 | 2,29% | 1,22 | 54,47 | 54,35 | 54,35 | 54,47 | 4M | 2 |
| 25/11/2020 | -2,83% | -1,55 | 53,25 | 53,25 | 53,25 | 53,25 | 2K | 1 |
| 18/11/2020 | 3,44% | 1,82 | 54,80 | 54,80 | 54,80 | 54,80 | 54 | 1 |
| 17/11/2020 | 0,78% | 0,41 | 52,98 | 52,34 | 52,34 | 52,98 | 1M | 3 |
| 13/11/2020 | -0,81% | -0,43 | 52,57 | 52,57 | 52,57 | 52,57 | 841 | 1 |
| 11/11/2020 | 4,27% | 2,17 | 53,00 | 53,06 | 53,00 | 53,06 | 2M | 2 |
| 10/11/2020 | -9,46% | -5,31 | 50,83 | 50,53 | 50,53 | 50,83 | 446K | 2 |
| 03/11/2020 | -6,60% | -3,97 | 56,14 | 55,97 | 55,97 | 56,14 | 2M | 4 |
| 29/10/2020 | 1,59% | 0,94 | 60,11 | 60,11 | 60,11 | 60,11 | 231K | 1 |
| 28/10/2020 | -1,05% | -0,63 | 59,17 | 59,17 | 59,17 | 59,17 | 473 | 1 |
| 27/10/2020 | 1,18% | 0,70 | 59,80 | 59,90 | 59,80 | 59,90 | 173K | 2 |
| 26/10/2020 | -2,20% | -1,33 | 59,10 | 58,93 | 58,93 | 59,10 | 29M | 2 |
| 23/10/2020 | - | - | 60,43 | 60,35 | 60,35 | 61,00 | 15M | 5 |
Date,Open,High,Low,Close,Volume
19-Jan-21,46.44,46.53,46.44,46.50,1045593
14-Jan-21,45.65,45.65,44.69,44.69,255187
13-Jan-21,45.27,45.27,45.27,45.27,194706
12-Jan-21,44.11,44.11,44.11,44.11,367259
08-Jan-21,43.78,43.78,43.78,43.78,481
07-Jan-21,44.20,44.20,44.00,44.00,4948
06-Jan-21,43.41,43.41,42.91,43.10,409382
05-Jan-21,43.52,43.52,43.52,43.52,435
04-Jan-21,44.22,44.22,43.93,43.93,389533
28-Dec-20,47.30,47.61,45.88,46.22,143442
22-Dec-20,45.02,45.82,45.01,45.82,5327
18-Dec-20,42.65,42.65,42.37,42.37,46887
16-Dec-20,41.39,41.39,41.39,41.39,662
14-Dec-20,39.16,40.47,39.16,40.47,639
11-Dec-20,39.00,39.15,39.00,39.15,704
10-Dec-20,40.26,40.26,38.40,38.40,2264
09-Dec-20,44.87,44.87,40.26,40.26,17965
07-Dec-20,41.04,41.04,39.36,39.36,338812
03-Dec-20,42.59,44.00,41.01,41.05,149427
01-Dec-20,54.29,54.29,54.29,54.29,814
30-Nov-20,54.35,54.47,54.35,54.47,3918680
25-Nov-20,53.25,53.25,53.25,53.25,2023
18-Nov-20,54.80,54.80,54.80,54.80,54
17-Nov-20,52.34,52.98,52.34,52.98,1095509
13-Nov-20,52.57,52.57,52.57,52.57,841
11-Nov-20,53.06,53.06,53.00,53.00,2145427
10-Nov-20,50.53,50.83,50.53,50.83,446129
03-Nov-20,55.97,56.14,55.97,56.14,2152550
29-Oct-20,60.11,60.11,60.11,60.11,230642
28-Oct-20,59.17,59.17,59.17,59.17,473
27-Oct-20,59.90,59.90,59.80,59.80,172582
26-Oct-20,58.93,59.10,58.93,59.10,28731775
23-Oct-20,60.35,61.00,60.35,60.43,14553753
*exoneração de responsabilidade e termos de uso