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
15/03/2024	0,80%	0,31	39,27	39,27	39,27	39,27	2K	1
14/03/2024	0,10%	0,04	38,96	38,96	38,88	38,96	9K	3
13/03/2024	-0,21%	-0,08	38,92	38,92	38,92	38,92	3K	1
11/03/2024	0,10%	0,04	39,00	39,00	39,00	39,00	4K	1
08/03/2024	0,80%	0,31	38,96	38,96	38,96	38,96	10K	1
07/03/2024	-0,08%	-0,03	38,65	38,65	38,65	38,65	7K	1
06/03/2024	-0,23%	-0,09	38,68	38,68	38,68	38,68	4K	1
05/03/2024	0,62%	0,24	38,77	38,68	38,68	38,77	12K	2
04/03/2024	-0,08%	-0,03	38,53	38,53	38,53	38,53	9K	1
01/03/2024	-0,52%	-0,20	38,56	38,56	38,56	38,56	24K	1
29/02/2024	0,52%	0,20	38,76	38,76	38,76	38,76	19K	1
28/02/2024	0,63%	0,24	38,56	38,56	38,56	38,56	12K	1
27/02/2024	-0,83%	-0,32	38,32	38,40	38,32	38,40	2K	2
26/02/2024	-0,62%	-0,24	38,64	38,64	38,64	38,64	5K	1
23/02/2024	1,14%	0,44	38,88	38,88	38,88	38,88	388	1
22/02/2024	0,50%	0,19	38,44	38,44	38,44	38,44	10K	1
21/02/2024	-0,39%	-0,15	38,25	38,25	38,25	38,25	8K	1
20/02/2024	-1,44%	-0,56	38,40	38,40	38,40	38,40	25K	1
16/02/2024	0,44%	0,17	38,96	38,96	38,96	38,96	24K	1
15/02/2024	0,86%	0,33	38,79	38,79	38,79	38,79	25K	1
14/02/2024	0,23%	0,09	38,46	38,24	38,24	38,46	19K	2
09/02/2024	-0,44%	-0,17	38,37	38,37	38,37	38,37	7K	1
08/02/2024	1,42%	0,54	38,54	38,54	38,54	38,54	11K	1
07/02/2024	0,24%	0,09	38,00	38,00	38,00	38,00	684	2
06/02/2024	-0,76%	-0,29	37,91	38,01	37,91	38,01	243K	4
05/02/2024	0,50%	0,19	38,20	38,33	38,20	38,36	8K	3
02/02/2024	0,77%	0,29	38,01	38,04	38,01	38,04	4K	2
01/02/2024	-0,21%	-0,08	37,72	37,72	37,72	37,72	37	1
31/01/2024	0,64%	0,24	37,80	37,80	37,80	37,80	378	1
26/01/2024	-0,63%	-0,24	37,56	37,56	37,56	37,56	37	1
25/01/2024	0,11%	0,04	37,80	37,80	37,80	37,80	2K	1
24/01/2024	-1,36%	-0,52	37,76	37,88	37,72	37,88	3K	3
23/01/2024	0,08%	0,03	38,28	38,28	38,28	38,28	3K	1
22/01/2024	1,32%	0,50	38,25	38,25	38,25	38,25	5K	1
18/01/2024	0,40%	0,15	37,75	37,75	37,75	37,75	3K	1
17/01/2024	0,37%	0,14	37,60	37,60	37,60	37,60	2K	1
16/01/2024	1,41%	0,52	37,46	37,46	37,46	37,46	12K	1
12/01/2024	-0,59%	-0,22	36,94	37,04	36,94	37,04	16K	2
11/01/2024	-0,43%	-0,16	37,16	37,16	37,16	37,16	15K	1
10/01/2024	0,43%	0,16	37,32	37,32	37,32	37,32	22K	1
09/01/2024	-0,05%	-0,02	37,16	37,12	37,12	37,16	35K	2
08/01/2024	0,27%	0,10	37,18	37,12	37,12	37,18	34K	3
05/01/2024	-0,86%	-0,32	37,08	37,08	37,08	37,08	34K	1
04/01/2024	0,05%	0,02	37,40	37,40	37,40	37,40	43K	1
03/01/2024	0,35%	0,13	37,38	37,38	37,38	37,38	44K	1
02/01/2024	1,22%	0,45	37,25	37,25	37,25	37,25	33K	1
28/12/2023	0,44%	0,16	36,80	36,81	36,60	36,96	819K	728
27/12/2023	0,11%	0,04	36,64	36,56	36,56	36,64	14K	3
26/12/2023	-0,87%	-0,32	36,60	36,64	36,60	36,64	12K	2
22/12/2023	-0,32%	-0,12	36,92	36,90	36,90	36,92	35K	2
21/12/2023	-0,11%	-0,04	37,04	36,92	36,92	37,04	41K	2
20/12/2023	0,38%	0,14	37,08	37,08	37,08	37,08	10K	1
19/12/2023	-2,02%	-0,76	36,94	36,94	36,94	36,94	3K	1
18/12/2023	0,05%	0,02	37,70	37,70	37,70	37,70	13K	1
15/12/2023	1,84%	0,68	37,68	37,48	37,48	37,74	49K	387
14/12/2023	-1,52%	-0,57	37,00	37,00	37,00	37,00	7K	1
13/12/2023	0,00%	0,00	37,57	37,60	37,57	37,60	12K	2
12/12/2023	0,62%	0,23	37,57	37,57	37,57	37,57	23K	1
11/12/2023	0,48%	0,18	37,34	37,34	37,34	37,34	17K	1
08/12/2023	0,11%	0,04	37,16	37,16	37,16	37,16	16K	1
07/12/2023	0,32%	0,12	37,12	37,00	37,00	37,12	38K	2
06/12/2023	-1,15%	-0,43	37,00	37,00	37,00	37,00	9K	2
05/12/2023	0,73%	0,27	37,43	37,43	37,43	37,43	22K	1
04/12/2023	0,43%	0,16	37,16	37,16	37,16	37,16	17K	1
01/12/2023	-0,32%	-0,12	37,00	36,95	36,95	37,00	37K	2
30/11/2023	0,76%	0,28	37,12	37,36	37,12	37,44	456K	693
29/11/2023	0,16%	0,06	36,84	36,84	36,84	36,84	15K	1
28/11/2023	-1,13%	-0,42	36,78	36,78	36,78	36,78	15K	1
27/11/2023	0,22%	0,08	37,20	37,20	37,20	37,20	18K	1
24/11/2023	0,08%	0,03	37,12	37,12	37,12	37,12	27K	2
22/11/2023	0,13%	0,05	37,09	37,03	37,03	37,09	11K	2
21/11/2023	1,09%	0,40	37,04	36,97	36,97	37,04	17K	2
20/11/2023	-1,19%	-0,44	36,64	36,64	36,64	36,64	5K	1
17/11/2023	1,28%	0,47	37,08	37,08	37,08	37,08	3K	1
16/11/2023	-0,19%	-0,07	36,61	36,61	36,61	36,61	67K	1
14/11/2023	1,55%	0,56	36,68	36,72	36,68	36,72	1K	2
13/11/2023	0,00%	0,00	36,12	36,12	36,12	36,12	72K	1
10/11/2023	0,11%	0,04	36,12	36,12	36,12	36,12	54K	1
09/11/2023	-0,11%	-0,04	36,08	36,08	36,08	36,08	65K	2
08/11/2023	0,61%	0,22	36,12	35,88	35,88	36,12	88K	3
07/11/2023	-0,17%	-0,06	35,90	35,84	35,72	35,90	66K	3
06/11/2023	0,33%	0,12	35,96	35,96	35,96	35,96	64K	1
03/11/2023	-2,93%	-1,08	35,84	35,92	35,80	35,92	69K	3
01/11/2023	-0,94%	-0,35	36,92	36,80	36,80	36,92	66K	2
31/10/2023	0,08%	0,03	37,27	37,27	37,27	37,27	64K	1
30/10/2023	2,42%	0,88	37,24	36,92	36,92	37,24	65K	2
27/10/2023	-1,30%	-0,48	36,36	36,84	36,36	36,84	61K	2
26/10/2023	-0,14%	-0,05	36,84	36,84	36,84	36,84	58K	1
25/10/2023	0,03%	0,01	36,89	36,89	36,89	36,89	62K	2
24/10/2023	-0,86%	-0,32	36,88	36,88	36,88	36,90	77K	3
23/10/2023	-0,13%	-0,05	37,20	37,00	37,00	37,20	63K	2
20/10/2023	-0,16%	-0,06	37,25	37,25	37,25	37,25	67K	1
19/10/2023	-0,45%	-0,17	37,31	37,27	37,27	37,31	79K	2
18/10/2023	0,86%	0,32	37,48	37,54	37,48	37,54	67K	3
17/10/2023	-0,77%	-0,29	37,16	37,10	37,10	37,16	55K	2
16/10/2023	-0,50%	-0,19	37,45	37,36	37,36	37,45	42K	2
13/10/2023	1,32%	0,49	37,64	37,50	37,50	37,64	9K	2
11/10/2023	-0,43%	-0,16	37,15	37,15	37,15	37,15	20K	1
10/10/2023	-1,89%	-0,72	37,31	37,68	37,31	37,68	31K	4
09/10/2023	0,40%	0,15	38,03	38,03	38,03	38,03	35K	1
06/10/2023	-0,55%	-0,21	37,88	37,95	37,88	38,16	133K	11
05/10/2023	1,30%	0,49	38,09	38,09	38,09	38,09	70K	1
04/10/2023	-0,32%	-0,12	37,60	37,52	37,52	37,61	75K	3
03/10/2023	1,81%	0,67	37,72	37,25	37,25	37,72	53K	3
02/10/2023	0,76%	0,28	37,05	37,05	37,05	37,05	47K	1
29/09/2023	-0,41%	-0,15	36,77	36,77	36,77	36,77	40K	1
28/09/2023	-0,65%	-0,24	36,92	37,08	36,88	37,08	25M	8
27/09/2023	2,43%	0,88	37,16	36,96	36,92	37,16	43K	4
26/09/2023	0,69%	0,25	36,28	36,28	36,28	36,28	35K	1
25/09/2023	0,64%	0,23	36,03	35,80	35,80	36,03	32K	3
22/09/2023	0,36%	0,13	35,80	35,40	35,40	35,80	142	3
21/09/2023	19,86%	5,91	35,67	34,00	34,00	35,76	1K	12
14/09/2023	-2,20%	-0,67	29,76	29,76	29,76	29,76	3K	1
12/09/2023	-1,27%	-0,39	30,43	30,45	30,43	30,45	235K	2
11/09/2023	6,57%	1,90	30,82	29,00	29,00	30,82	5K	3
29/08/2023	0,63%	0,18	28,92	28,92	28,92	28,92	86K	7
28/08/2023	3,57%	0,99	28,74	28,31	28,31	28,74	29K	3
24/08/2023	12,26%	3,03	27,75	28,18	27,09	28,18	92K	14
27/07/2023	-0,88%	-0,22	24,72	28,43	24,72	28,43	531	5
12/07/2023	-2,69%	-0,69	24,94	24,94	24,94	24,94	5K	1
07/07/2023	1,50%	0,38	25,63	25,63	25,63	25,63	76	1
06/07/2023	1,12%	0,28	25,25	25,27	25,25	25,27	2K	30
04/07/2023	-0,91%	-0,23	24,97	24,97	24,97	24,97	923	1
28/06/2023	2,19%	0,54	25,20	25,12	25,12	25,20	399K	2
22/06/2023	-1,28%	-0,32	24,66	24,66	24,66	24,66	2K	1
21/06/2023	-2,76%	-0,71	24,98	25,52	24,98	25,52	9K	5
20/06/2023	-1,19%	-0,31	25,69	25,69	25,69	25,69	2K	1
16/06/2023	3,46%	0,87	26,00	26,00	26,00	26,00	5K	1
31/05/2023	0,12%	0,03	25,13	25,13	25,13	25,13	75	1
30/05/2023	-0,52%	-0,13	25,10	25,10	25,10	25,10	5K	1
26/05/2023	5,61%	1,34	25,23	24,73	24,73	25,23	6K	2
25/05/2023	-0,79%	-0,19	23,89	23,89	23,89	23,89	836	1
23/05/2023	11,43%	2,47	24,08	24,07	24,07	24,08	150K	2
18/05/2023	-	-	21,61	21,61	21,61	21,61	194	1

Date,Open,High,Low,Close,Volume
15-Mar-24,39.27,39.27,39.27,39.27,2356
14-Mar-24,38.96,38.96,38.88,38.96,8715
13-Mar-24,38.92,38.92,38.92,38.92,3113
11-Mar-24,39.00,39.00,39.00,39.00,3900
08-Mar-24,38.96,38.96,38.96,38.96,9740
07-Mar-24,38.65,38.65,38.65,38.65,7343
06-Mar-24,38.68,38.68,38.68,38.68,3868
05-Mar-24,38.68,38.77,38.68,38.77,11722
04-Mar-24,38.53,38.53,38.53,38.53,9247
01-Mar-24,38.56,38.56,38.56,38.56,23521
29-Feb-24,38.76,38.76,38.76,38.76,19380
28-Feb-24,38.56,38.56,38.56,38.56,11568
27-Feb-24,38.40,38.40,38.32,38.32,2226
26-Feb-24,38.64,38.64,38.64,38.64,5409
23-Feb-24,38.88,38.88,38.88,38.88,388
22-Feb-24,38.44,38.44,38.44,38.44,9610
21-Feb-24,38.25,38.25,38.25,38.25,8415
20-Feb-24,38.40,38.40,38.40,38.40,24576
16-Feb-24,38.96,38.96,38.96,38.96,24155
15-Feb-24,38.79,38.79,38.79,38.79,25213
14-Feb-24,38.24,38.46,38.24,38.46,19223
09-Feb-24,38.37,38.37,38.37,38.37,6906
08-Feb-24,38.54,38.54,38.54,38.54,11176
07-Feb-24,38.00,38.00,38.00,38.00,684
06-Feb-24,38.01,38.01,37.91,37.91,243443
05-Feb-24,38.33,38.36,38.20,38.20,8167
02-Feb-24,38.04,38.04,38.01,38.01,4259
01-Feb-24,37.72,37.72,37.72,37.72,37
31-Jan-24,37.80,37.80,37.80,37.80,378
26-Jan-24,37.56,37.56,37.56,37.56,37
25-Jan-24,37.80,37.80,37.80,37.80,1890
24-Jan-24,37.88,37.88,37.72,37.76,2981
23-Jan-24,38.28,38.28,38.28,38.28,3062
22-Jan-24,38.25,38.25,38.25,38.25,4972
18-Jan-24,37.75,37.75,37.75,37.75,3020
17-Jan-24,37.60,37.60,37.60,37.60,1880
16-Jan-24,37.46,37.46,37.46,37.46,11987
12-Jan-24,37.04,37.04,36.94,36.94,15793
11-Jan-24,37.16,37.16,37.16,37.16,15235
10-Jan-24,37.32,37.32,37.32,37.32,22392
09-Jan-24,37.12,37.16,37.12,37.16,34554
08-Jan-24,37.12,37.18,37.12,37.18,33786
05-Jan-24,37.08,37.08,37.08,37.08,33742
04-Jan-24,37.40,37.40,37.40,37.40,43384
03-Jan-24,37.38,37.38,37.38,37.38,43734
02-Jan-24,37.25,37.25,37.25,37.25,33152
28-Dec-23,36.81,36.96,36.60,36.80,818766
27-Dec-23,36.56,36.64,36.56,36.64,13592
26-Dec-23,36.64,36.64,36.60,36.60,12090
22-Dec-23,36.90,36.92,36.90,36.92,35069
21-Dec-23,36.92,37.04,36.92,37.04,41470
20-Dec-23,37.08,37.08,37.08,37.08,10011
19-Dec-23,36.94,36.94,36.94,36.94,3324
18-Dec-23,37.70,37.70,37.70,37.70,12818
15-Dec-23,37.48,37.74,37.48,37.68,48630
14-Dec-23,37.00,37.00,37.00,37.00,6660
13-Dec-23,37.60,37.60,37.57,37.57,12332
12-Dec-23,37.57,37.57,37.57,37.57,22542
11-Dec-23,37.34,37.34,37.34,37.34,17176
08-Dec-23,37.16,37.16,37.16,37.16,15978
07-Dec-23,37.00,37.12,37.00,37.12,37824
06-Dec-23,37.00,37.00,37.00,37.00,8880
05-Dec-23,37.43,37.43,37.43,37.43,22458
04-Dec-23,37.16,37.16,37.16,37.16,17093
01-Dec-23,36.95,37.00,36.95,37.00,36974
30-Nov-23,37.36,37.44,37.12,37.12,456092
29-Nov-23,36.84,36.84,36.84,36.84,15472
28-Nov-23,36.78,36.78,36.78,36.78,15079
27-Nov-23,37.20,37.20,37.20,37.20,18228
24-Nov-23,37.12,37.12,37.12,37.12,27468
22-Nov-23,37.03,37.09,37.03,37.09,11201
21-Nov-23,36.97,37.04,36.97,37.04,16587
20-Nov-23,36.64,36.64,36.64,36.64,4763
17-Nov-23,37.08,37.08,37.08,37.08,2966
16-Nov-23,36.61,36.61,36.61,36.61,66630
14-Nov-23,36.72,36.72,36.68,36.68,1100
13-Nov-23,36.12,36.12,36.12,36.12,71517
10-Nov-23,36.12,36.12,36.12,36.12,54180
09-Nov-23,36.08,36.08,36.08,36.08,65016
08-Nov-23,35.88,36.12,35.88,36.12,87501
07-Nov-23,35.84,35.90,35.72,35.90,66301
06-Nov-23,35.96,35.96,35.96,35.96,64368
03-Nov-23,35.92,35.92,35.80,35.84,68565
01-Nov-23,36.80,36.92,36.80,36.92,65532
31-Oct-23,37.27,37.27,37.27,37.27,63731
30-Oct-23,36.92,37.24,36.92,37.24,65166
27-Oct-23,36.84,36.84,36.36,36.36,61467
26-Oct-23,36.84,36.84,36.84,36.84,57838
25-Oct-23,36.89,36.89,36.89,36.89,62122
24-Oct-23,36.88,36.90,36.88,36.88,77081
23-Oct-23,37.00,37.20,37.00,37.20,62939
20-Oct-23,37.25,37.25,37.25,37.25,67050
19-Oct-23,37.27,37.31,37.27,37.31,79406
18-Oct-23,37.54,37.54,37.48,37.48,66866
17-Oct-23,37.10,37.16,37.10,37.16,54574
16-Oct-23,37.36,37.45,37.36,37.45,41940
13-Oct-23,37.50,37.64,37.50,37.64,8626
11-Oct-23,37.15,37.15,37.15,37.15,20432
10-Oct-23,37.68,37.68,37.31,37.31,30793
09-Oct-23,38.03,38.03,38.03,38.03,34607
06-Oct-23,37.95,38.16,37.88,37.88,133069
05-Oct-23,38.09,38.09,38.09,38.09,70466
04-Oct-23,37.52,37.61,37.52,37.60,74616
03-Oct-23,37.25,37.72,37.25,37.72,52702
02-Oct-23,37.05,37.05,37.05,37.05,47053
29-Sep-23,36.77,36.77,36.77,36.77,40447
28-Sep-23,37.08,37.08,36.88,36.92,25405180
27-Sep-23,36.96,37.16,36.92,37.16,42546
26-Sep-23,36.28,36.28,36.28,36.28,35191
25-Sep-23,35.80,36.03,35.80,36.03,32101
22-Sep-23,35.40,35.80,35.40,35.80,142
21-Sep-23,34.00,35.76,34.00,35.67,1225
14-Sep-23,29.76,29.76,29.76,29.76,2976
12-Sep-23,30.45,30.45,30.43,30.43,234645
11-Sep-23,29.00,30.82,29.00,30.82,4964
29-Aug-23,28.92,28.92,28.92,28.92,85603
28-Aug-23,28.31,28.74,28.31,28.74,29244
24-Aug-23,28.18,28.18,27.09,27.75,92314
27-Jul-23,28.43,28.43,24.72,24.72,531
12-Jul-23,24.94,24.94,24.94,24.94,4988
07-Jul-23,25.63,25.63,25.63,25.63,76
06-Jul-23,25.27,25.27,25.25,25.25,2071
04-Jul-23,24.97,24.97,24.97,24.97,923
28-Jun-23,25.12,25.20,25.12,25.20,399286
22-Jun-23,24.66,24.66,24.66,24.66,2466
21-Jun-23,25.52,25.52,24.98,24.98,8619
20-Jun-23,25.69,25.69,25.69,25.69,1695
16-Jun-23,26.00,26.00,26.00,26.00,5200
31-May-23,25.13,25.13,25.13,25.13,75
30-May-23,25.10,25.10,25.10,25.10,5020
26-May-23,24.73,25.23,24.73,25.23,5955
25-May-23,23.89,23.89,23.89,23.89,836
23-May-23,24.07,24.08,24.07,24.08,149560
18-May-23,21.61,21.61,21.61,21.61,194

*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: S1PL34