papéis
login
mais

Cotação atual, histórico e gráfico do papel: S1PO34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/01/2022-5,89%-16,70266,90281,50264,22281,50306K149
20/01/2022-3,54%-10,40283,60288,00280,01294,00505K183
19/01/2022-3,29%-9,99294,00296,00283,00303,05262K114
18/01/2022-0,30%-0,91303,99305,00290,00305,00213K112
17/01/20220,96%2,91304,90303,80297,00305,9638K44
14/01/2022-3,43%-10,71301,99329,99297,00329,99214K172
13/01/2022-2,82%-9,09312,70321,79312,70330,00270K79
12/01/2022-1,86%-6,09321,79328,00321,10331,9891K97
11/01/20223,11%9,88327,88321,60315,34328,32258K101
10/01/20220,56%1,77318,00314,90301,78318,00943K147
07/01/2022-2,70%-8,78316,23328,32314,79328,3267K72
06/01/2022-0,13%-0,43325,01324,99315,00329,28241K79
05/01/2022-4,24%-14,42325,44335,78322,09339,86549K68
04/01/2022-1,68%-5,81339,86345,67323,41351,75559K136
03/01/20224,38%14,50345,67331,17329,48349,44172K83
30/12/2021-0,15%-0,50331,17331,67326,00336,08464K56
29/12/20210,91%3,00331,67331,19325,28334,92179K60
28/12/20210,17%0,57328,67330,41325,71336,19155K92
27/12/2021-2,14%-7,18328,10335,28324,02340,0090K82
23/12/20210,64%2,12335,28333,85324,72336,90306K58
22/12/2021-1,89%-6,41333,16339,57331,17344,00181K44
21/12/20213,50%11,48339,57332,80330,99342,51104K55
20/12/2021-1,89%-6,31328,09334,40327,43335,9342K64
17/12/20214,17%13,40334,40319,36317,17335,65120K57
16/12/2021-0,29%-0,92321,00323,20317,76331,66202K59
15/12/20211,23%3,92321,92318,00308,80324,1273K55
14/12/2021-0,73%-2,33318,00320,33310,88321,3227K23
13/12/2021-2,65%-8,73320,33329,06316,15331,35336K62
10/12/20211,51%4,90329,06324,62323,06331,83177K189
09/12/2021-3,42%-11,47324,16338,83323,49341,82361K52
08/12/20210,35%1,18335,63336,93329,55339,9997K79
07/12/20211,47%4,84334,45329,62329,62343,20166K83
06/12/20213,19%10,19329,61319,42319,42329,6757K43
03/12/2021-0,58%-1,86319,42321,28315,53322,9540K66
02/12/20210,74%2,35321,28319,00314,56327,272M130
01/12/2021-4,38%-14,62318,93342,04317,26342,72428K111
30/11/2021-3,99%-13,85333,55347,40332,00347,40388K195
29/11/2021-6,29%-23,32347,40356,33345,58358,05289K174
26/11/20214,69%16,61370,72346,51343,70372,991M213
25/11/20212,20%7,61354,11346,50343,87354,11101K52
24/11/20212,45%8,30346,50342,89335,24347,62165K28
23/11/2021-3,84%-13,52338,20353,50332,85353,50237K77
22/11/2021-2,65%-9,56351,72361,29345,60368,19361K113
19/11/2021-1,19%-4,36361,28366,67361,28370,37136K97
18/11/2021-2,45%-9,17365,64378,00364,45378,3397K185
17/11/20210,17%0,62374,81373,70365,56375,35103K108
16/11/2021-2,28%-8,72374,19378,56371,32381,8193K48
12/11/20212,46%9,21382,91376,29376,29383,68348K114
11/11/20211,12%4,13373,70369,57369,57378,50270K100
10/11/2021-3,26%-12,44369,57380,00366,02380,00689K234
09/11/2021-4,34%-17,35382,01398,99377,39398,99388K407
08/11/20210,42%1,66399,36397,70392,00405,00388K356
05/11/2021-3,48%-14,35397,70412,04394,02412,04365K102
04/11/2021-1,10%-4,58412,05416,63408,37417,79398K95
03/11/2021-2,91%-12,48416,63426,30412,86426,30542K222
01/11/20214,98%20,34429,11412,50412,50429,65598K227
29/10/20210,25%1,02408,77407,74399,75412,51655K218
28/10/20215,97%22,98407,75383,00376,58411,16830K300
27/10/20219,31%32,78384,77356,33356,33384,81830K281
26/10/2021-1,93%-6,93351,99356,90351,33365,10315K152
25/10/20211,05%3,72358,92355,95352,72359,2673K87
22/10/2021-1,50%-5,40355,20360,31355,17363,63242K170
21/10/20213,59%12,49360,60348,13348,13370,00581K226
20/10/2021-2,57%-9,19348,11357,30346,30360,00249K91
19/10/20214,36%14,92357,30345,50345,50358,15422K93
18/10/20211,49%5,01342,38337,37335,92345,50274K134
15/10/2021-1,15%-3,93337,37341,30331,16341,8897K101
14/10/20211,79%6,01341,30336,00330,01341,64144K59
13/10/20213,95%12,74335,29322,56322,56336,00613K87
11/10/20210,69%2,22322,55320,33320,33325,7533K18
08/10/2021-0,88%-2,84320,33323,40319,69328,30881K161
07/10/20211,23%3,93323,17324,00322,05328,55395K194
06/10/20213,41%10,54319,24307,62307,62319,30468K60
05/10/20212,61%7,86308,70300,84300,30311,9693K51
04/10/2021-2,32%-7,16300,84308,00297,92311,86110K44
01/10/20210,92%2,81308,00305,19301,45308,0017K9
30/09/20211,73%5,19305,19300,00297,92308,06141K76
29/09/2021-3,13%-9,68300,00309,68300,00310,24219K224
28/09/2021-1,39%-4,35309,68310,29308,14313,3980K55
27/09/20212,14%6,59314,03307,21304,11314,99101K82
24/09/2021-0,93%-2,88307,44309,99301,70309,9983K80
23/09/2021-0,72%-2,24310,32316,20309,50316,20233K47
22/09/20211,05%3,25312,56309,31308,80313,20112K60
21/09/2021-2,57%-8,15309,31317,46308,81317,46245K65
20/09/2021-0,33%-1,04317,46320,43313,85325,38826K119
17/09/20210,23%0,74318,50319,68318,50330,55251K174
16/09/2021-0,30%-0,97317,76317,77314,51319,68224K219
15/09/2021-0,30%-0,95318,73319,68315,00319,68243K65
14/09/2021-0,10%-0,31319,68319,69317,12321,93124K53
13/09/2021-2,05%-6,71319,99325,70308,94325,83403K91
10/09/20211,15%3,70326,70323,00320,65333,75333K236
09/09/2021-3,08%-10,25323,00333,23323,00333,23209K73
08/09/20214,22%13,48333,25328,00324,61334,43627K242
06/09/2021-1,02%-3,30319,77323,07318,75327,5931K44
03/09/2021-2,45%-8,12323,07327,98322,01331,00779K130
02/09/20216,87%21,29331,19314,50314,50331,221M493
01/09/20212,47%7,48309,90305,00303,19309,90100K57
31/08/20212,17%6,41302,42299,73299,24304,49239K42
30/08/20210,88%2,59296,01296,66295,81304,00193K250
27/08/2021-0,53%-1,55293,42296,16293,06297,6136K44
26/08/2021-0,40%-1,19294,97296,72292,93297,98266K139
25/08/2021-0,28%-0,84296,16297,00292,20297,73266K140
24/08/20210,36%1,08297,00295,92294,64299,00291K209
23/08/20211,33%3,87295,92292,05291,45299,00367K132
20/08/20214,87%13,55292,05285,00285,00294,56486K132
19/08/20210,87%2,41278,50274,00273,33281,46182K51
18/08/20211,62%4,41276,09273,78270,81277,83306K52
17/08/2021-1,26%-3,48271,68271,89269,48275,16219K52
16/08/2021-0,83%-2,31275,16278,00268,19278,60162K115
13/08/2021-1,96%-5,56277,47281,41276,93284,48146K48
12/08/20211,07%3,00283,03280,03275,52283,03379K266
11/08/2021-0,70%-1,97280,03282,00274,00282,52451K184
10/08/2021-4,10%-12,07282,00297,60280,38297,831M440
09/08/20211,26%3,66294,07292,00288,80300,29695K226
06/08/20210,84%2,41290,41288,01285,94294,63654K99
05/08/20210,57%1,62288,00283,00278,16290,04677K222
04/08/20211,19%3,38286,38283,74281,81286,99273K118
03/08/2021-5,19%-15,50283,00298,00281,12301,203M444
02/08/20211,53%4,50298,50296,38286,28299,10329K316
30/07/20212,82%8,06294,00285,94285,07300,002M439
29/07/2021-0,81%-2,33285,94288,27284,50290,332M172
28/07/2021-5,98%-18,35288,27300,00275,00300,002M700
27/07/2021-0,60%-1,86306,62312,00301,20312,00435K246
26/07/2021-2,79%-8,84308,48313,50304,32313,50599K108
23/07/2021-1,59%-5,12317,32319,99312,95321,50397K62
22/07/2021-0,78%-2,55322,44324,98317,79324,98103K40
21/07/20210,65%2,10324,99322,89321,28327,36190K54
20/07/20210,73%2,34322,89320,99314,50323,94153K69
19/07/20212,95%9,20320,55308,90308,00321,00435K78
16/07/2021-4,20%-13,64311,35324,97308,90324,97739K131
15/07/20210,30%0,97324,99320,00317,13325,76279K94
14/07/2021-5,20%-17,79324,02342,95324,02342,95320K133
13/07/20210,68%2,31341,81339,50335,24345,50235K96
12/07/2021--339,50336,88334,47347,00318K123


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito