Cotação atual, histórico e gráfico do papel: S1PO34

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 S1PO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2026	-3,15%	-21,71	666,89	675,69	663,71	680,84	48K	15
20/01/2026	1,72%	11,64	688,60	675,32	675,32	688,90	49K	8
19/01/2026	0,24%	1,60	676,96	684,70	669,00	684,70	1M	38
16/01/2026	-1,04%	-7,09	675,36	684,15	674,00	687,33	354K	26
15/01/2026	-3,44%	-24,31	682,45	706,50	679,79	723,53	87K	32
14/01/2026	-1,89%	-13,58	706,76	710,81	697,13	720,16	217K	35
13/01/2026	0,75%	5,38	720,34	713,53	710,86	720,34	22K	14

12/01/2026	-0,70%	-5,04	714,96	721,73	714,84	724,79	83K	16
09/01/2026	-2,82%	-20,91	720,00	743,03	720,00	743,03	218K	19
08/01/2026	-3,21%	-24,59	740,91	766,00	735,20	766,00	1M	23
07/01/2026	-0,53%	-4,10	765,50	769,70	765,50	771,21	755K	13
06/01/2026	-6,15%	-50,40	769,60	804,03	768,47	804,03	235K	70
05/01/2026	5,87%	45,50	820,00	785,18	785,18	820,00	433K	18
02/01/2026	-2,33%	-18,50	774,50	780,00	774,50	783,61	127K	10
30/12/2025	-2,46%	-20,00	793,00	796,82	793,00	798,66	55K	7
29/12/2025	-0,77%	-6,27	813,00	814,07	811,97	814,07	23K	5
26/12/2025	2,17%	17,37	819,27	814,00	808,61	819,27	290K	21
23/12/2025	-1,44%	-11,73	801,90	813,63	801,79	813,63	23K	24
22/12/2025	0,48%	3,88	813,63	805,70	805,45	813,63	25K	12
19/12/2025	3,55%	27,75	809,75	780,40	780,40	810,31	332K	20
18/12/2025	-0,18%	-1,43	782,00	791,27	777,23	797,00	133K	48
17/12/2025	-0,95%	-7,55	783,43	806,87	776,53	806,87	170K	72
16/12/2025	0,67%	5,29	790,98	785,69	772,99	791,92	381K	20
15/12/2025	-3,45%	-28,04	785,69	802,68	779,23	812,22	144K	54
12/12/2025	0,21%	1,70	813,73	812,46	811,66	817,59	25K	25
11/12/2025	-2,22%	-18,47	812,03	815,00	808,83	816,27	19K	21
10/12/2025	3,32%	26,71	830,50	806,74	806,74	831,99	368K	35
09/12/2025	3,44%	26,72	803,79	783,94	783,94	810,00	499K	33
08/12/2025	1,12%	8,59	777,07	768,48	758,02	777,07	114K	34
05/12/2025	4,06%	29,98	768,48	746,00	743,00	770,33	184K	32
04/12/2025	0,30%	2,20	738,50	738,89	730,00	739,06	148K	22
03/12/2025	-4,28%	-32,94	736,30	769,22	736,30	769,22	481K	81
02/12/2025	-0,95%	-7,34	769,24	777,00	769,24	777,00	33K	8
01/12/2025	-2,60%	-20,73	776,58	793,43	773,91	793,43	238K	56
28/11/2025	-1,31%	-10,59	797,31	801,20	788,53	801,20	530K	33
27/11/2025	1,28%	10,22	807,90	766,00	766,00	826,95	782K	52
26/11/2025	2,01%	15,68	797,68	803,05	797,01	803,05	144K	14
25/11/2025	0,11%	0,87	782,00	805,25	780,00	810,56	80K	9
24/11/2025	-0,60%	-4,69	781,13	791,67	768,70	793,26	501K	31
21/11/2025	-4,86%	-40,18	785,82	800,00	785,82	800,65	317K	33
19/11/2025	-3,05%	-26,00	826,00	847,25	825,95	847,25	57K	18
18/11/2025	0,52%	4,44	852,00	842,09	842,09	852,17	28K	13
17/11/2025	0,76%	6,38	847,56	824,35	824,35	854,48	99K	14
14/11/2025	-1,75%	-14,97	841,18	843,07	841,18	864,27	129K	19
13/11/2025	-0,55%	-4,76	856,15	876,09	846,18	878,00	838K	277
12/11/2025	1,81%	15,28	860,91	845,66	845,66	863,94	59K	11
11/11/2025	2,76%	22,72	845,63	818,58	818,58	845,63	1M	27
10/11/2025	0,05%	0,38	822,91	826,87	822,26	828,78	113K	14
07/11/2025	-0,05%	-0,45	822,53	809,91	809,91	827,34	859K	46
06/11/2025	-1,10%	-9,15	822,98	840,46	822,32	840,46	200K	23
05/11/2025	-1,51%	-12,73	832,13	852,11	832,13	862,03	4M	39
04/11/2025	-1,90%	-16,40	844,86	911,00	820,54	914,18	3M	228
03/11/2025	-2,71%	-23,96	861,26	882,64	859,55	886,16	346K	44
31/10/2025	0,47%	4,12	885,22	885,88	884,00	898,16	157K	17
30/10/2025	-1,68%	-15,02	881,10	884,00	881,07	898,00	348K	18
29/10/2025	2,01%	17,62	896,12	878,50	872,84	896,71	441K	29
28/10/2025	-0,90%	-8,00	878,50	880,01	878,50	894,92	335K	17
27/10/2025	1,54%	13,47	886,50	881,77	863,57	886,50	1M	70
24/10/2025	-3,53%	-31,97	873,03	908,58	873,03	908,58	516K	100
23/10/2025	-0,04%	-0,39	905,00	911,38	905,00	911,50	359K	16
22/10/2025	-2,28%	-21,10	905,39	907,96	888,55	918,05	288K	36
21/10/2025	2,26%	20,50	926,49	919,00	919,00	935,00	630K	47
20/10/2025	-0,33%	-3,01	905,99	910,00	905,12	913,00	367K	20
17/10/2025	1,00%	9,00	909,00	900,30	898,28	914,94	1M	14
16/10/2025	-2,17%	-20,00	900,00	917,00	900,00	922,05	666K	47
15/10/2025	-0,97%	-9,00	920,00	940,49	920,00	940,55	509K	32
14/10/2025	-1,46%	-13,79	929,00	941,98	929,00	962,00	547K	54
13/10/2025	-0,02%	-0,21	942,79	933,28	923,82	944,10	319K	19
10/10/2025	4,01%	36,37	943,00	906,00	906,00	946,74	2M	79
09/10/2025	0,77%	6,92	906,63	901,19	893,20	906,63	71K	23
08/10/2025	-0,86%	-7,79	899,71	910,00	899,70	922,42	424K	33
07/10/2025	1,06%	9,50	907,50	910,00	898,00	910,00	194K	41
06/10/2025	-1,02%	-9,26	898,00	911,00	898,00	922,10	367K	48
03/10/2025	-4,30%	-40,79	907,26	929,08	907,26	946,84	1M	66
02/10/2025	1,56%	14,60	948,05	933,64	932,00	956,42	993K	42
01/10/2025	0,29%	2,70	933,45	930,75	924,75	956,84	6M	101
30/09/2025	-3,55%	-34,25	930,75	936,60	902,84	938,50	2M	143
29/09/2025	1,36%	12,95	965,00	955,01	955,01	978,00	752K	100
26/09/2025	-0,91%	-8,70	952,05	943,20	943,20	952,05	6K	3
25/09/2025	1,47%	13,96	960,75	935,70	935,70	961,05	516K	10
24/09/2025	-0,58%	-5,56	946,79	956,55	932,55	956,55	468K	29
23/09/2025	-2,43%	-23,68	952,35	982,00	952,35	982,95	114K	7
22/09/2025	-0,12%	-1,22	976,03	977,25	976,03	987,00	788K	24
19/09/2025	0,75%	7,25	977,25	975,00	972,45	978,30	58K	16
18/09/2025	3,50%	32,84	970,00	937,20	937,20	987,45	545K	45
17/09/2025	0,63%	5,87	937,16	928,00	915,01	938,00	357K	20
16/09/2025	-0,61%	-5,73	931,29	938,00	927,90	949,20	391K	17
15/09/2025	1,91%	17,57	937,02	928,00	927,78	945,00	388K	35
12/09/2025	-1,13%	-10,55	919,45	924,54	919,45	934,00	145K	14
11/09/2025	-1,90%	-18,00	930,00	951,21	914,84	951,21	361K	39
10/09/2025	-4,23%	-41,89	948,00	974,00	948,00	974,00	290K	39
09/09/2025	2,26%	21,91	989,89	980,00	975,60	989,89	180K	18
08/09/2025	0,49%	4,68	967,98	959,79	959,79	975,39	447K	63
05/09/2025	0,75%	7,17	963,30	956,28	933,20	963,30	193K	13
04/09/2025	-0,40%	-3,87	956,13	962,00	951,80	963,29	879K	45
03/09/2025	1,79%	16,87	960,00	962,07	942,98	965,55	265K	35
02/09/2025	2,63%	24,13	943,13	918,02	911,36	943,13	365K	91
01/09/2025	-1,58%	-14,72	919,00	910,08	910,08	929,98	822K	38
29/08/2025	0,70%	6,52	933,72	927,20	915,42	933,72	544K	36
28/08/2025	-1,05%	-9,88	927,20	923,02	923,00	942,78	125K	14
27/08/2025	-0,76%	-7,22	937,08	934,00	934,00	952,66	405K	13
26/08/2025	-0,07%	-0,70	944,30	928,34	923,10	944,30	252K	7
25/08/2025	0,64%	6,03	945,00	923,11	923,11	964,82	244K	18
22/08/2025	0,24%	2,21	938,97	940,12	937,46	949,10	732K	18
21/08/2025	-2,87%	-27,68	936,76	948,96	930,60	948,96	199K	21
20/08/2025	-2,38%	-23,56	964,44	990,65	945,36	990,65	344K	22
19/08/2025	-0,43%	-4,23	988,00	992,24	988,00	1.001,00	487K	41
18/08/2025	0,14%	1,34	992,23	991,95	981,00	1.002,99	765K	44
15/08/2025	2,92%	28,11	990,89	962,78	962,78	1.003,59	8M	178
14/08/2025	4,29%	39,56	962,78	937,76	937,76	962,78	14M	136
13/08/2025	-0,64%	-5,94	923,22	923,76	918,72	934,27	2M	34
12/08/2025	-1,11%	-10,40	929,16	942,84	921,24	942,84	172K	26
11/08/2025	-1,92%	-18,44	939,56	938,84	938,84	960,01	2M	29
08/08/2025	2,79%	25,96	958,00	943,92	943,92	969,12	162K	25
07/08/2025	2,74%	24,84	932,04	914,04	914,04	941,04	614K	41
06/08/2025	2,37%	20,98	907,20	894,03	885,63	908,16	196K	38
05/08/2025	-2,34%	-21,19	886,22	917,64	880,00	917,64	598K	34
04/08/2025	4,90%	42,35	907,41	911,06	903,00	928,31	1M	65
01/08/2025	-0,99%	-8,66	865,06	873,72	856,52	883,63	513K	111
31/07/2025	-2,92%	-26,28	873,72	905,71	873,72	924,23	1M	230
30/07/2025	1,24%	11,00	900,00	889,00	865,44	913,55	1M	208
29/07/2025	-9,47%	-93,00	889,00	908,00	856,28	917,87	5M	280
28/07/2025	1,72%	16,62	982,00	975,04	963,00	992,16	2M	75
25/07/2025	4,55%	42,05	965,38	943,90	941,76	970,69	891K	54
24/07/2025	-0,74%	-6,91	923,33	960,00	923,33	962,78	545K	64
23/07/2025	-1,35%	-12,76	930,24	943,00	918,18	943,00	475K	145
22/07/2025	-4,73%	-46,87	943,00	976,29	943,00	987,84	370K	51
21/07/2025	2,47%	23,87	989,87	966,00	961,00	989,87	313K	34
18/07/2025	-3,10%	-30,89	966,00	994,01	957,96	994,01	764K	213
17/07/2025	1,83%	17,89	996,89	979,00	979,00	1.002,96	925K	50
16/07/2025	-0,55%	-5,39	979,00	988,56	972,74	989,28	2M	33
15/07/2025	-1,75%	-17,49	984,39	994,32	970,91	994,32	1M	191
14/07/2025	2,37%	23,23	1.001,88	984,96	984,24	1.004,88	504K	21
11/07/2025	-	-	978,65	988,17	976,08	988,17	50K	17

Date,Open,High,Low,Close,Volume
21-Jan-26,675.69,680.84,663.71,666.89,48381
20-Jan-26,675.32,688.90,675.32,688.60,48807
19-Jan-26,684.70,684.70,669.00,676.96,1409356
16-Jan-26,684.15,687.33,674.00,675.36,353970
15-Jan-26,706.50,723.53,679.79,682.45,86682
14-Jan-26,710.81,720.16,697.13,706.76,217374
13-Jan-26,713.53,720.34,710.86,720.34,22125
12-Jan-26,721.73,724.79,714.84,714.96,82969
09-Jan-26,743.03,743.03,720.00,720.00,218334
08-Jan-26,766.00,766.00,735.20,740.91,1085444
07-Jan-26,769.70,771.21,765.50,765.50,755156
06-Jan-26,804.03,804.03,768.47,769.60,234651
05-Jan-26,785.18,820.00,785.18,820.00,433232
02-Jan-26,780.00,783.61,774.50,774.50,127190
30-Dec-25,796.82,798.66,793.00,793.00,54915
29-Dec-25,814.07,814.07,811.97,813.00,22789
26-Dec-25,814.00,819.27,808.61,819.27,289716
23-Dec-25,813.63,813.63,801.79,801.90,23343
22-Dec-25,805.70,813.63,805.45,813.63,25127
19-Dec-25,780.40,810.31,780.40,809.75,331829
18-Dec-25,791.27,797.00,777.23,782.00,132726
17-Dec-25,806.87,806.87,776.53,783.43,169529
16-Dec-25,785.69,791.92,772.99,790.98,381132
15-Dec-25,802.68,812.22,779.23,785.69,143934
12-Dec-25,812.46,817.59,811.66,813.73,25258
11-Dec-25,815.00,816.27,808.83,812.03,19490
10-Dec-25,806.74,831.99,806.74,830.50,368443
09-Dec-25,783.94,810.00,783.94,803.79,498536
08-Dec-25,768.48,777.07,758.02,777.07,114279
05-Dec-25,746.00,770.33,743.00,768.48,184035
04-Dec-25,738.89,739.06,730.00,738.50,147504
03-Dec-25,769.22,769.22,736.30,736.30,480532
02-Dec-25,777.00,777.00,769.24,769.24,33205
01-Dec-25,793.43,793.43,773.91,776.58,238379
28-Nov-25,801.20,801.20,788.53,797.31,529693
27-Nov-25,766.00,826.95,766.00,807.90,782045
26-Nov-25,803.05,803.05,797.01,797.68,143503
25-Nov-25,805.25,810.56,780.00,782.00,80316
24-Nov-25,791.67,793.26,768.70,781.13,500776
21-Nov-25,800.00,800.65,785.82,785.82,316716
19-Nov-25,847.25,847.25,825.95,826.00,57155
18-Nov-25,842.09,852.17,842.09,852.00,27913
17-Nov-25,824.35,854.48,824.35,847.56,99252
14-Nov-25,843.07,864.27,841.18,841.18,129258
13-Nov-25,876.09,878.00,846.18,856.15,838159
12-Nov-25,845.66,863.94,845.66,860.91,59102
11-Nov-25,818.58,845.63,818.58,845.63,1172372
10-Nov-25,826.87,828.78,822.26,822.91,112747
07-Nov-25,809.91,827.34,809.91,822.53,859247
06-Nov-25,840.46,840.46,822.32,822.98,199740
05-Nov-25,852.11,862.03,832.13,832.13,3898421
04-Nov-25,911.00,914.18,820.54,844.86,2794419
03-Nov-25,882.64,886.16,859.55,861.26,345590
31-Oct-25,885.88,898.16,884.00,885.22,156661
30-Oct-25,884.00,898.00,881.07,881.10,348231
29-Oct-25,878.50,896.71,872.84,896.12,441481
28-Oct-25,880.01,894.92,878.50,878.50,334784
27-Oct-25,881.77,886.50,863.57,886.50,1149437
24-Oct-25,908.58,908.58,873.03,873.03,515530
23-Oct-25,911.38,911.50,905.00,905.00,358765
22-Oct-25,907.96,918.05,888.55,905.39,287592
21-Oct-25,919.00,935.00,919.00,926.49,630106
20-Oct-25,910.00,913.00,905.12,905.99,366615
17-Oct-25,900.30,914.94,898.28,909.00,1075629
16-Oct-25,917.00,922.05,900.00,900.00,665631
15-Oct-25,940.49,940.55,920.00,920.00,508615
14-Oct-25,941.98,962.00,929.00,929.00,546880
13-Oct-25,933.28,944.10,923.82,942.79,319221
10-Oct-25,906.00,946.74,906.00,943.00,1541223
09-Oct-25,901.19,906.63,893.20,906.63,71069
08-Oct-25,910.00,922.42,899.70,899.71,423758
07-Oct-25,910.00,910.00,898.00,907.50,194024
06-Oct-25,911.00,922.10,898.00,898.00,366981
03-Oct-25,929.08,946.84,907.26,907.26,1256812
02-Oct-25,933.64,956.42,932.00,948.05,993001
01-Oct-25,930.75,956.84,924.75,933.45,5711453
30-Sep-25,936.60,938.50,902.84,930.75,2179363
29-Sep-25,955.01,978.00,955.01,965.00,752322
26-Sep-25,943.20,952.05,943.20,952.05,5695
25-Sep-25,935.70,961.05,935.70,960.75,515688
24-Sep-25,956.55,956.55,932.55,946.79,467863
23-Sep-25,982.00,982.95,952.35,952.35,113773
22-Sep-25,977.25,987.00,976.03,976.03,787701
19-Sep-25,975.00,978.30,972.45,977.25,57617
18-Sep-25,937.20,987.45,937.20,970.00,545359
17-Sep-25,928.00,938.00,915.01,937.16,356874
16-Sep-25,938.00,949.20,927.90,931.29,390777
15-Sep-25,928.00,945.00,927.78,937.02,387591
12-Sep-25,924.54,934.00,919.45,919.45,145054
11-Sep-25,951.21,951.21,914.84,930.00,360940
10-Sep-25,974.00,974.00,948.00,948.00,289657
09-Sep-25,980.00,989.89,975.60,989.89,179745
08-Sep-25,959.79,975.39,959.79,967.98,446696
05-Sep-25,956.28,963.30,933.20,963.30,193103
04-Sep-25,962.00,963.29,951.80,956.13,879483
03-Sep-25,962.07,965.55,942.98,960.00,265266
02-Sep-25,918.02,943.13,911.36,943.13,365479
01-Sep-25,910.08,929.98,910.08,919.00,822380
29-Aug-25,927.20,933.72,915.42,933.72,544446
28-Aug-25,923.02,942.78,923.00,927.20,124936
27-Aug-25,934.00,952.66,934.00,937.08,405164
26-Aug-25,928.34,944.30,923.10,944.30,252000
25-Aug-25,923.11,964.82,923.11,945.00,244032
22-Aug-25,940.12,949.10,937.46,938.97,732418
21-Aug-25,948.96,948.96,930.60,936.76,198578
20-Aug-25,990.65,990.65,945.36,964.44,344060
19-Aug-25,992.24,1001.00,988.00,988.00,486936
18-Aug-25,991.95,1002.99,981.00,992.23,765145
15-Aug-25,962.78,1003.59,962.78,990.89,8272983
14-Aug-25,937.76,962.78,937.76,962.78,13841582
13-Aug-25,923.76,934.27,918.72,923.22,1690159
12-Aug-25,942.84,942.84,921.24,929.16,171751
11-Aug-25,938.84,960.01,938.84,939.56,2192028
08-Aug-25,943.92,969.12,943.92,958.00,161669
07-Aug-25,914.04,941.04,914.04,932.04,614408
06-Aug-25,894.03,908.16,885.63,907.20,196111
05-Aug-25,917.64,917.64,880.00,886.22,597814
04-Aug-25,911.06,928.31,903.00,907.41,1064516
01-Aug-25,873.72,883.63,856.52,865.06,513324
31-Jul-25,905.71,924.23,873.72,873.72,1321745
30-Jul-25,889.00,913.55,865.44,900.00,1425280
29-Jul-25,908.00,917.87,856.28,889.00,5066782
28-Jul-25,975.04,992.16,963.00,982.00,2214703
25-Jul-25,943.90,970.69,941.76,965.38,891308
24-Jul-25,960.00,962.78,923.33,923.33,545345
23-Jul-25,943.00,943.00,918.18,930.24,474965
22-Jul-25,976.29,987.84,943.00,943.00,370119
21-Jul-25,966.00,989.87,961.00,989.87,312804
18-Jul-25,994.01,994.01,957.96,966.00,764253
17-Jul-25,979.00,1002.96,979.00,996.89,924743
16-Jul-25,988.56,989.28,972.74,979.00,1776055
15-Jul-25,994.32,994.32,970.91,984.39,1141697
14-Jul-25,984.96,1004.88,984.24,1001.88,504231
11-Jul-25,988.17,988.17,976.08,978.65,49995

*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: S1PO34