Cotação atual, histórico e gráfico do papel: S1PL34

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 S1PL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/06/2021	-0,87%	-0,30	34,26	39,74	33,66	39,74	598K	49
22/06/2021	7,80%	2,50	34,56	35,51	34,05	35,71	1M	59
21/06/2021	0,82%	0,26	32,06	31,90	31,90	32,20	55K	4
17/06/2021	2,48%	0,77	31,80	31,80	31,80	31,80	2K	1
14/06/2021	0,91%	0,28	31,03	31,03	31,03	31,03	8K	1
11/06/2021	3,33%	0,99	30,75	31,00	30,75	31,00	2K	6
09/06/2021	0,07%	0,02	29,76	29,79	29,73	29,80	902K	5
08/06/2021	4,79%	1,36	29,74	29,74	29,74	29,74	6K	1
04/06/2021	-9,04%	-2,82	28,38	30,00	28,38	30,00	4K	10
02/06/2021	0,65%	0,20	31,20	31,20	31,20	31,20	6K	1
01/06/2021	-1,21%	-0,38	31,00	31,32	31,00	31,32	62	2

31/05/2021	-3,27%	-1,06	31,38	31,43	31,38	31,43	597	2
26/05/2021	2,21%	0,70	32,44	32,44	32,44	32,44	32	1
25/05/2021	-0,56%	-0,18	31,74	31,77	31,74	31,77	63	2
24/05/2021	0,63%	0,20	31,92	31,92	31,92	31,92	63	1
21/05/2021	5,73%	1,72	31,72	31,72	31,72	31,72	31	1
19/05/2021	0,13%	0,04	30,00	30,05	29,96	30,05	623K	4
17/05/2021	-1,90%	-0,58	29,96	29,86	29,86	29,96	388	2
14/05/2021	2,28%	0,68	30,54	30,54	30,54	30,54	30	1
13/05/2021	-2,23%	-0,68	29,86	29,86	29,86	29,86	78K	1
12/05/2021	4,23%	1,24	30,54	30,54	30,54	30,54	6K	2
11/05/2021	-2,33%	-0,70	29,30	29,30	29,30	29,30	351	1
10/05/2021	-2,79%	-0,86	30,00	30,08	30,00	30,08	4K	8
07/05/2021	0,95%	0,29	30,86	30,78	30,78	30,86	2K	3
06/05/2021	-4,35%	-1,39	30,57	30,21	30,21	30,57	2K	2
05/05/2021	-0,75%	-0,24	31,96	32,20	31,96	32,20	128	2
04/05/2021	-3,65%	-1,22	32,20	33,06	32,20	33,06	18K	6
03/05/2021	-2,34%	-0,80	33,42	34,62	33,30	34,62	572	10
30/04/2021	0,15%	0,05	34,22	34,39	34,21	34,41	596K	4
29/04/2021	-1,10%	-0,38	34,17	34,24	34,17	34,24	68	2
28/04/2021	-0,83%	-0,29	34,55	34,74	34,55	34,74	554	3
27/04/2021	-5,68%	-2,10	34,84	36,00	34,60	36,00	4K	8
26/04/2021	0,87%	0,32	36,94	36,56	36,56	36,94	811K	3
20/04/2021	-1,03%	-0,38	36,62	36,76	36,52	36,76	691K	7
19/04/2021	-1,62%	-0,61	37,00	37,80	37,00	37,80	857	3
16/04/2021	-10,28%	-4,31	37,61	38,29	37,61	38,29	247K	17
15/04/2021	-0,52%	-0,22	41,92	41,91	41,91	41,92	475K	2
13/04/2021	2,41%	0,99	42,14	41,80	41,80	42,14	857K	2
12/04/2021	2,49%	1,00	41,15	41,15	41,15	41,15	8K	2
09/04/2021	2,66%	1,04	40,15	39,22	39,22	40,15	50K	5
08/04/2021	0,75%	0,29	39,11	39,11	39,11	39,11	242K	1
07/04/2021	-2,51%	-1,00	38,82	39,08	38,82	39,08	223K	3
06/04/2021	0,43%	0,17	39,82	39,82	39,82	39,82	495K	2
05/04/2021	3,36%	1,29	39,65	39,64	39,64	39,65	351K	2
31/03/2021	1,03%	0,39	38,36	38,36	38,36	38,36	180K	1
30/03/2021	-0,58%	-0,22	37,97	37,97	37,97	37,97	759	1
26/03/2021	-2,63%	-1,03	38,19	38,19	38,19	38,19	593K	1
22/03/2021	6,03%	2,23	39,22	39,52	39,22	39,54	182K	19
19/03/2021	-1,12%	-0,42	36,99	36,91	36,58	36,99	4K	4
18/03/2021	-1,97%	-0,75	37,41	38,16	37,41	38,16	665K	2
17/03/2021	-1,17%	-0,45	38,16	38,16	38,16	38,16	10K	1
15/03/2021	2,47%	0,93	38,61	38,82	38,61	39,07	2M	10
12/03/2021	-5,14%	-2,04	37,68	37,72	37,59	37,72	498K	4
09/03/2021	2,42%	0,94	39,72	39,25	39,25	39,72	2M	6
08/03/2021	-1,02%	-0,40	38,78	39,15	38,70	39,15	40K	4
05/03/2021	-1,58%	-0,63	39,18	39,90	38,94	39,90	335K	7
04/03/2021	-2,81%	-1,15	39,81	39,93	39,50	39,93	12K	5
03/03/2021	-3,71%	-1,58	40,96	42,80	40,96	42,80	2M	38
02/03/2021	-0,30%	-0,13	42,54	43,14	42,54	43,39	229K	5
01/03/2021	5,99%	2,41	42,67	41,17	41,17	42,67	239K	7
26/02/2021	0,12%	0,05	40,26	39,41	39,41	40,33	2M	36
25/02/2021	-2,87%	-1,19	40,21	41,40	40,00	41,40	495K	23
24/02/2021	-0,96%	-0,40	41,40	41,73	40,98	41,86	1M	17
23/02/2021	-9,37%	-4,32	41,80	41,14	41,14	41,97	527K	8
22/02/2021	1,45%	0,66	46,12	46,12	46,12	46,12	92	1
18/02/2021	-1,43%	-0,66	45,46	44,99	44,99	45,46	68K	5
12/02/2021	1,54%	0,70	46,12	45,49	45,49	46,12	925K	6
11/02/2021	0,00%	0,00	45,42	45,42	45,42	45,43	9K	3
10/02/2021	-1,75%	-0,81	45,42	45,41	45,41	45,42	329K	2
09/02/2021	1,01%	0,46	46,23	46,00	46,00	46,23	444K	5
08/02/2021	-1,53%	-0,71	45,77	46,56	45,54	46,56	11K	4
03/02/2021	-1,63%	-0,77	46,48	46,20	46,20	46,48	1M	2
02/02/2021	0,81%	0,38	47,25	47,77	47,25	47,77	1K	2
01/02/2021	3,24%	1,47	46,87	46,56	46,56	46,87	8M	5
29/01/2021	-1,86%	-0,86	45,40	45,40	45,40	45,40	276K	1
27/01/2021	-0,22%	-0,10	46,26	46,26	46,26	46,26	5K	1
26/01/2021	-0,30%	-0,14	46,36	46,11	46,05	46,68	353K	9
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
23-Jun-21,39.74,39.74,33.66,34.26,597811
22-Jun-21,35.51,35.71,34.05,34.56,1445625
21-Jun-21,31.90,32.20,31.90,32.06,54629
17-Jun-21,31.80,31.80,31.80,31.80,1908
14-Jun-21,31.03,31.03,31.03,31.03,7757
11-Jun-21,31.00,31.00,30.75,30.75,1968
09-Jun-21,29.79,29.80,29.73,29.76,901857
08-Jun-21,29.74,29.74,29.74,29.74,6394
04-Jun-21,30.00,30.00,28.38,28.38,4068
02-Jun-21,31.20,31.20,31.20,31.20,6240
01-Jun-21,31.32,31.32,31.00,31.00,62
31-May-21,31.43,31.43,31.38,31.38,597
26-May-21,32.44,32.44,32.44,32.44,32
25-May-21,31.77,31.77,31.74,31.74,63
24-May-21,31.92,31.92,31.92,31.92,63
21-May-21,31.72,31.72,31.72,31.72,31
19-May-21,30.05,30.05,29.96,30.00,623102
17-May-21,29.86,29.96,29.86,29.96,388
14-May-21,30.54,30.54,30.54,30.54,30
13-May-21,29.86,29.86,29.86,29.86,77636
12-May-21,30.54,30.54,30.54,30.54,6108
11-May-21,29.30,29.30,29.30,29.30,351
10-May-21,30.08,30.08,30.00,30.00,4200
07-May-21,30.78,30.86,30.78,30.86,1940
06-May-21,30.21,30.57,30.21,30.57,1514
05-May-21,32.20,32.20,31.96,31.96,128
04-May-21,33.06,33.06,32.20,32.20,18003
03-May-21,34.62,34.62,33.30,33.42,572
30-Apr-21,34.39,34.41,34.21,34.22,595599
29-Apr-21,34.24,34.24,34.17,34.17,68
28-Apr-21,34.74,34.74,34.55,34.55,554
27-Apr-21,36.00,36.00,34.60,34.84,3584
26-Apr-21,36.56,36.94,36.56,36.94,810573
20-Apr-21,36.76,36.76,36.52,36.62,691473
19-Apr-21,37.80,37.80,37.00,37.00,857
16-Apr-21,38.29,38.29,37.61,37.61,247320
15-Apr-21,41.91,41.92,41.91,41.92,475498
13-Apr-21,41.80,42.14,41.80,42.14,856702
12-Apr-21,41.15,41.15,41.15,41.15,7612
09-Apr-21,39.22,40.15,39.22,40.15,50149
08-Apr-21,39.11,39.11,39.11,39.11,242482
07-Apr-21,39.08,39.08,38.82,38.82,223067
06-Apr-21,39.82,39.82,39.82,39.82,494604
05-Apr-21,39.64,39.65,39.64,39.65,350652
31-Mar-21,38.36,38.36,38.36,38.36,180407
30-Mar-21,37.97,37.97,37.97,37.97,759
26-Mar-21,38.19,38.19,38.19,38.19,593014
22-Mar-21,39.52,39.54,39.22,39.22,182177
19-Mar-21,36.91,36.99,36.58,36.99,4248
18-Mar-21,38.16,38.16,37.41,37.41,665037
17-Mar-21,38.16,38.16,38.16,38.16,9921
15-Mar-21,38.82,39.07,38.61,38.61,2051381
12-Mar-21,37.72,37.72,37.59,37.68,497677
09-Mar-21,39.25,39.72,39.25,39.72,1916433
08-Mar-21,39.15,39.15,38.70,38.78,39731
05-Mar-21,39.90,39.90,38.94,39.18,334763
04-Mar-21,39.93,39.93,39.50,39.81,11969
03-Mar-21,42.80,42.80,40.96,40.96,1875828
02-Mar-21,43.14,43.39,42.54,42.54,229220
01-Mar-21,41.17,42.67,41.17,42.67,239378
26-Feb-21,39.41,40.33,39.41,40.26,2023594
25-Feb-21,41.40,41.40,40.00,40.21,495479
24-Feb-21,41.73,41.86,40.98,41.40,1073494
23-Feb-21,41.14,41.97,41.14,41.80,527135
22-Feb-21,46.12,46.12,46.12,46.12,92
18-Feb-21,44.99,45.46,44.99,45.46,67987
12-Feb-21,45.49,46.12,45.49,46.12,925319
11-Feb-21,45.42,45.43,45.42,45.42,9222
10-Feb-21,45.41,45.42,45.41,45.42,328724
09-Feb-21,46.00,46.23,46.00,46.23,443900
08-Feb-21,46.56,46.56,45.54,45.77,11213
03-Feb-21,46.20,46.48,46.20,46.48,1483250
02-Feb-21,47.77,47.77,47.25,47.25,1040
01-Feb-21,46.56,46.87,46.56,46.87,8211985
29-Jan-21,45.40,45.40,45.40,45.40,276259
27-Jan-21,46.26,46.26,46.26,46.26,4626
26-Jan-21,46.11,46.68,46.05,46.36,353348
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

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: S1PL34

cotações, gráficos e mais...