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
04/10/2024	-0,54%	-2,79	509,76	518,16	504,66	518,16	267K	119
03/10/2024	1,39%	7,05	512,55	512,55	508,98	515,10	46K	22
02/10/2024	-2,83%	-14,70	505,50	514,59	504,40	514,59	557K	78
01/10/2024	3,11%	15,70	520,20	509,55	503,93	520,20	487K	125
30/09/2024	-0,11%	-0,58	504,50	494,99	494,99	507,82	117K	29
27/09/2024	-2,50%	-12,95	505,08	507,53	500,00	510,00	149K	31
26/09/2024	-2,04%	-10,81	518,03	529,93	510,20	529,93	263K	23

25/09/2024	1,07%	5,58	528,84	523,26	517,00	530,83	267K	150
24/09/2024	2,30%	11,76	523,26	495,25	495,25	523,77	218K	47
23/09/2024	1,96%	9,81	511,50	506,73	505,00	514,50	272K	46
20/09/2024	2,05%	10,07	501,69	492,27	492,00	506,17	255K	162
19/09/2024	4,81%	22,56	491,62	483,63	480,86	496,00	332K	49
18/09/2024	0,10%	0,47	469,06	473,28	466,62	473,28	14K	14
17/09/2024	0,71%	3,29	468,59	470,47	468,59	475,17	28K	11
16/09/2024	-1,20%	-5,64	465,30	475,65	463,42	475,65	100K	18
13/09/2024	-1,27%	-6,06	470,94	476,58	470,94	477,52	199K	14
12/09/2024	0,83%	3,94	477,00	481,29	474,72	485,28	3M	230
11/09/2024	2,46%	11,36	473,06	463,86	462,00	476,26	197K	71
10/09/2024	2,19%	9,90	461,70	451,36	451,36	463,83	407K	28
09/09/2024	-6,13%	-29,48	451,80	481,27	451,80	481,27	230K	88
06/09/2024	5,01%	22,97	481,28	457,00	448,69	481,28	186K	25
05/09/2024	-1,55%	-7,20	458,31	461,77	453,10	462,84	348K	28
04/09/2024	0,71%	3,30	465,51	466,84	463,68	471,50	40K	13
03/09/2024	-4,74%	-22,99	462,21	486,95	460,32	486,95	159K	34
02/09/2024	1,32%	6,31	485,20	478,89	476,86	487,45	65K	10
30/08/2024	-0,49%	-2,38	478,89	482,51	475,38	484,00	248K	76
29/08/2024	2,95%	13,77	481,27	481,26	478,46	485,00	123K	96
28/08/2024	-0,17%	-0,79	467,50	472,82	465,26	472,82	48K	9
27/08/2024	1,57%	7,22	468,29	461,07	460,92	472,28	497K	28
26/08/2024	-2,08%	-9,81	461,07	474,48	460,00	474,48	806K	50
23/08/2024	-1,74%	-8,32	470,88	475,68	468,00	475,68	27K	17
22/08/2024	1,65%	7,79	479,20	478,00	475,17	484,93	534K	82
21/08/2024	-0,50%	-2,35	471,41	476,11	470,00	476,11	124K	21
20/08/2024	2,17%	10,08	473,76	466,88	466,88	475,63	3M	66
19/08/2024	0,50%	2,30	463,68	466,00	460,80	466,45	1M	118
16/08/2024	0,42%	1,94	461,38	459,44	455,80	463,61	171K	79
15/08/2024	0,67%	3,04	459,44	463,00	457,49	466,42	645K	41
14/08/2024	-0,20%	-0,91	456,40	459,98	454,46	460,00	3M	75
13/08/2024	-2,70%	-12,69	457,31	471,00	456,84	471,00	1M	94
12/08/2024	0,32%	1,48	470,00	470,00	467,65	470,61	112K	36
09/08/2024	-0,81%	-3,83	468,52	476,88	463,19	476,88	1M	39
08/08/2024	2,89%	13,27	472,35	459,08	454,94	472,35	679K	213
07/08/2024	-0,53%	-2,44	459,08	462,76	456,30	469,20	1M	80
06/08/2024	4,89%	21,51	461,52	463,00	455,48	466,88	1M	64
05/08/2024	-6,75%	-31,85	440,01	435,00	430,46	465,00	927K	86
02/08/2024	-2,73%	-13,24	471,86	465,12	459,30	473,65	47K	16
01/08/2024	-0,80%	-3,90	485,10	495,21	480,53	501,78	240K	32
31/07/2024	4,49%	21,00	489,00	468,00	468,00	489,00	661K	220
30/07/2024	2,41%	11,00	468,00	450,01	450,01	468,00	329K	34
29/07/2024	0,62%	2,80	457,00	454,20	452,93	459,91	240K	37
26/07/2024	-2,45%	-11,40	454,20	465,00	454,17	469,06	140K	70
25/07/2024	-3,00%	-14,39	465,60	476,99	465,00	479,04	205K	42
24/07/2024	3,69%	17,08	479,99	466,01	465,25	485,00	872K	76
23/07/2024	13,40%	54,70	462,91	471,01	456,10	473,13	881K	83
22/07/2024	-1,26%	-5,21	408,21	416,12	404,20	418,61	244K	27
19/07/2024	2,64%	10,62	413,42	407,94	407,28	413,63	57K	20
18/07/2024	0,25%	1,00	402,80	395,00	395,00	410,93	452K	24
17/07/2024	-0,45%	-1,80	401,80	404,00	398,16	407,49	204K	68
16/07/2024	-2,28%	-9,40	403,60	411,70	400,85	412,43	100K	23
15/07/2024	0,36%	1,50	413,00	411,61	410,82	418,75	189K	30
12/07/2024	0,61%	2,50	411,50	410,00	410,00	417,00	32K	23
11/07/2024	-0,68%	-2,80	409,00	410,01	406,14	420,25	216K	32
10/07/2024	-2,59%	-10,93	411,80	422,69	411,80	422,69	629K	55
09/07/2024	-1,23%	-5,27	422,73	428,00	422,61	428,00	195K	174
08/07/2024	-1,03%	-4,45	428,00	432,45	424,26	438,60	895K	185
05/07/2024	-0,77%	-3,34	432,45	427,07	427,07	434,86	83K	22
04/07/2024	-0,27%	-1,16	435,79	428,21	428,21	435,80	13K	12
03/07/2024	-2,06%	-9,17	436,95	447,02	436,48	447,02	124K	141
02/07/2024	1,18%	5,22	446,12	444,48	441,49	449,58	99K	17
01/07/2024	0,82%	3,57	440,90	440,00	427,70	440,90	110K	35
28/06/2024	0,80%	3,49	437,33	434,72	424,98	440,37	259K	51
27/06/2024	-1,60%	-7,04	433,84	440,88	432,94	445,99	256K	31
26/06/2024	1,05%	4,58	440,88	442,00	436,26	445,28	148K	48
25/06/2024	3,14%	13,30	436,30	423,02	423,02	439,40	492K	43
24/06/2024	-2,17%	-9,37	423,00	426,56	419,31	426,57	139K	54
21/06/2024	0,83%	3,55	432,37	426,56	421,83	433,30	447K	25
20/06/2024	2,35%	9,83	428,82	420,00	416,22	429,35	412K	60
19/06/2024	-0,14%	-0,59	418,99	418,72	411,00	427,36	346K	581
18/06/2024	-1,38%	-5,88	419,58	420,84	415,50	423,36	238K	33
17/06/2024	1,26%	5,28	425,46	420,00	420,00	428,60	275K	44
14/06/2024	1,79%	7,38	420,18	406,81	406,81	423,75	500K	45
13/06/2024	-3,26%	-13,90	412,80	426,79	406,87	426,79	274K	130
12/06/2024	2,74%	11,37	426,70	415,35	415,35	426,70	1M	50
11/06/2024	0,91%	3,73	415,33	422,00	410,26	422,00	275K	95
10/06/2024	-0,08%	-0,31	411,60	411,23	411,23	417,40	744K	174
07/06/2024	-1,55%	-6,49	411,91	415,80	409,47	419,13	2M	50
06/06/2024	-2,24%	-9,60	418,40	425,27	417,78	426,66	247K	37
05/06/2024	-1,38%	-5,99	428,00	433,99	428,00	436,88	2M	75
04/06/2024	5,67%	23,29	433,99	411,66	411,66	433,99	1M	99
03/06/2024	6,62%	25,50	410,70	409,04	403,67	413,40	494K	59
31/05/2024	-3,31%	-13,20	385,20	398,31	383,08	398,40	196K	20
29/05/2024	0,10%	0,40	398,40	400,80	397,37	401,20	165K	23
28/05/2024	0,79%	3,10	398,00	393,01	393,01	402,00	234K	33
27/05/2024	-0,73%	-2,90	394,90	386,00	386,00	407,86	176K	34
24/05/2024	3,14%	12,10	397,80	384,50	380,25	400,53	264K	306
23/05/2024	0,59%	2,28	385,70	384,19	383,45	391,34	87K	18
22/05/2024	-0,41%	-1,58	383,42	393,12	382,23	393,12	150K	112
21/05/2024	-2,57%	-10,17	385,00	387,26	385,00	397,02	63K	25
20/05/2024	3,18%	12,17	395,17	383,00	383,00	398,05	738K	138
17/05/2024	0,15%	0,58	383,00	387,00	382,66	387,00	67K	17
16/05/2024	-1,30%	-5,03	382,42	380,34	380,34	390,00	331K	75
15/05/2024	4,48%	16,60	387,45	380,62	380,62	388,85	65K	80
14/05/2024	-0,22%	-0,80	370,85	371,65	370,80	373,34	112K	31
13/05/2024	-1,77%	-6,69	371,65	378,34	368,71	378,34	168K	87
10/05/2024	-1,38%	-5,28	378,34	385,70	378,00	385,70	189K	123
09/05/2024	0,73%	2,77	383,62	387,22	380,86	387,22	50K	10
08/05/2024	0,73%	2,76	380,85	378,09	378,09	385,00	307K	83
07/05/2024	0,02%	0,09	378,09	378,00	372,90	378,86	72K	26
06/05/2024	0,99%	3,69	378,00	378,34	373,50	381,52	279K	53
03/05/2024	0,06%	0,24	374,31	374,00	372,05	377,35	304K	24
02/05/2024	3,26%	11,82	374,07	365,00	362,60	376,29	239K	107
30/04/2024	-0,48%	-1,75	362,25	364,01	362,25	373,20	675K	475
29/04/2024	-1,33%	-4,89	364,00	368,89	363,74	368,95	267K	203
26/04/2024	-1,22%	-4,55	368,89	370,97	365,19	372,80	173K	110
25/04/2024	3,32%	12,01	373,44	357,00	351,73	375,39	300K	69
24/04/2024	-6,61%	-25,57	361,43	408,50	359,00	420,00	460K	102
23/04/2024	10,03%	35,27	387,00	391,99	387,00	409,50	1M	260
22/04/2024	-1,20%	-4,27	351,73	365,76	348,00	365,76	416K	151
19/04/2024	-5,77%	-21,80	356,00	377,80	354,00	377,80	6M	162
18/04/2024	-2,15%	-8,30	377,80	384,56	377,80	389,50	572K	91
17/04/2024	-2,11%	-8,34	386,10	395,06	385,71	395,85	275K	34
16/04/2024	4,43%	16,74	394,44	379,24	379,24	394,44	272K	47
15/04/2024	-1,13%	-4,30	377,70	387,00	375,82	392,54	403K	37
12/04/2024	-1,73%	-6,74	382,00	388,74	382,00	390,60	246K	60
11/04/2024	1,99%	7,60	388,74	379,24	379,24	389,50	162K	51
10/04/2024	1,17%	4,40	381,14	376,74	369,36	383,41	137K	35
09/04/2024	-2,91%	-11,31	376,74	388,05	374,79	389,22	422K	79
08/04/2024	-0,77%	-3,03	388,05	389,98	388,05	395,32	735K	1.067
05/04/2024	4,65%	17,38	391,08	366,22	366,22	397,01	737K	146
04/04/2024	1,85%	6,80	373,70	375,00	371,85	381,47	421K	110
03/04/2024	8,34%	28,25	366,90	340,52	340,52	367,00	279K	57
02/04/2024	0,99%	3,31	338,65	330,01	330,01	340,72	125K	37
01/04/2024	1,93%	6,34	335,34	329,01	329,01	335,34	158K	30
28/03/2024	-	-	329,00	329,00	327,86	334,99	130K	49

Date,Open,High,Low,Close,Volume
04-Oct-24,518.16,518.16,504.66,509.76,266876
03-Oct-24,512.55,515.10,508.98,512.55,45614
02-Oct-24,514.59,514.59,504.40,505.50,557317
01-Oct-24,509.55,520.20,503.93,520.20,486603
30-Sep-24,494.99,507.82,494.99,504.50,117292
27-Sep-24,507.53,510.00,500.00,505.08,149023
26-Sep-24,529.93,529.93,510.20,518.03,263136
25-Sep-24,523.26,530.83,517.00,528.84,267102
24-Sep-24,495.25,523.77,495.25,523.26,217800
23-Sep-24,506.73,514.50,505.00,511.50,272147
20-Sep-24,492.27,506.17,492.00,501.69,255409
19-Sep-24,483.63,496.00,480.86,491.62,332479
18-Sep-24,473.28,473.28,466.62,469.06,13598
17-Sep-24,470.47,475.17,468.59,468.59,27850
16-Sep-24,475.65,475.65,463.42,465.30,99513
13-Sep-24,476.58,477.52,470.94,470.94,198548
12-Sep-24,481.29,485.28,474.72,477.00,3001156
11-Sep-24,463.86,476.26,462.00,473.06,196532
10-Sep-24,451.36,463.83,451.36,461.70,407359
09-Sep-24,481.27,481.27,451.80,451.80,230040
06-Sep-24,457.00,481.28,448.69,481.28,185774
05-Sep-24,461.77,462.84,453.10,458.31,347891
04-Sep-24,466.84,471.50,463.68,465.51,40033
03-Sep-24,486.95,486.95,460.32,462.21,159157
02-Sep-24,478.89,487.45,476.86,485.20,65002
30-Aug-24,482.51,484.00,475.38,478.89,247896
29-Aug-24,481.26,485.00,478.46,481.27,122800
28-Aug-24,472.82,472.82,465.26,467.50,47982
27-Aug-24,461.07,472.28,460.92,468.29,496535
26-Aug-24,474.48,474.48,460.00,461.07,806046
23-Aug-24,475.68,475.68,468.00,470.88,26822
22-Aug-24,478.00,484.93,475.17,479.20,533850
21-Aug-24,476.11,476.11,470.00,471.41,123716
20-Aug-24,466.88,475.63,466.88,473.76,2673960
19-Aug-24,466.00,466.45,460.80,463.68,1379384
16-Aug-24,459.44,463.61,455.80,461.38,171405
15-Aug-24,463.00,466.42,457.49,459.44,645451
14-Aug-24,459.98,460.00,454.46,456.40,2961039
13-Aug-24,471.00,471.00,456.84,457.31,1078857
12-Aug-24,470.00,470.61,467.65,470.00,111699
09-Aug-24,476.88,476.88,463.19,468.52,1181725
08-Aug-24,459.08,472.35,454.94,472.35,679274
07-Aug-24,462.76,469.20,456.30,459.08,1189079
06-Aug-24,463.00,466.88,455.48,461.52,1390608
05-Aug-24,435.00,465.00,430.46,440.01,926604
02-Aug-24,465.12,473.65,459.30,471.86,47301
01-Aug-24,495.21,501.78,480.53,485.10,240410
31-Jul-24,468.00,489.00,468.00,489.00,661010
30-Jul-24,450.01,468.00,450.01,468.00,328894
29-Jul-24,454.20,459.91,452.93,457.00,239925
26-Jul-24,465.00,469.06,454.17,454.20,139739
25-Jul-24,476.99,479.04,465.00,465.60,205112
24-Jul-24,466.01,485.00,465.25,479.99,871583
23-Jul-24,471.01,473.13,456.10,462.91,880723
22-Jul-24,416.12,418.61,404.20,408.21,243884
19-Jul-24,407.94,413.63,407.28,413.42,56965
18-Jul-24,395.00,410.93,395.00,402.80,451937
17-Jul-24,404.00,407.49,398.16,401.80,204334
16-Jul-24,411.70,412.43,400.85,403.60,100391
15-Jul-24,411.61,418.75,410.82,413.00,189134
12-Jul-24,410.00,417.00,410.00,411.50,31861
11-Jul-24,410.01,420.25,406.14,409.00,216387
10-Jul-24,422.69,422.69,411.80,411.80,628941
09-Jul-24,428.00,428.00,422.61,422.73,195237
08-Jul-24,432.45,438.60,424.26,428.00,895356
05-Jul-24,427.07,434.86,427.07,432.45,83074
04-Jul-24,428.21,435.80,428.21,435.79,13460
03-Jul-24,447.02,447.02,436.48,436.95,123913
02-Jul-24,444.48,449.58,441.49,446.12,99416
01-Jul-24,440.00,440.90,427.70,440.90,110050
28-Jun-24,434.72,440.37,424.98,437.33,258681
27-Jun-24,440.88,445.99,432.94,433.84,256046
26-Jun-24,442.00,445.28,436.26,440.88,148316
25-Jun-24,423.02,439.40,423.02,436.30,492342
24-Jun-24,426.56,426.57,419.31,423.00,139190
21-Jun-24,426.56,433.30,421.83,432.37,447002
20-Jun-24,420.00,429.35,416.22,428.82,412213
19-Jun-24,418.72,427.36,411.00,418.99,346245
18-Jun-24,420.84,423.36,415.50,419.58,237706
17-Jun-24,420.00,428.60,420.00,425.46,274669
14-Jun-24,406.81,423.75,406.81,420.18,499822
13-Jun-24,426.79,426.79,406.87,412.80,273529
12-Jun-24,415.35,426.70,415.35,426.70,1067731
11-Jun-24,422.00,422.00,410.26,415.33,275374
10-Jun-24,411.23,417.40,411.23,411.60,743791
07-Jun-24,415.80,419.13,409.47,411.91,1661178
06-Jun-24,425.27,426.66,417.78,418.40,247134
05-Jun-24,433.99,436.88,428.00,428.00,1683342
04-Jun-24,411.66,433.99,411.66,433.99,1133626
03-Jun-24,409.04,413.40,403.67,410.70,493606
31-May-24,398.31,398.40,383.08,385.20,195986
29-May-24,400.80,401.20,397.37,398.40,164664
28-May-24,393.01,402.00,393.01,398.00,234100
27-May-24,386.00,407.86,386.00,394.90,175575
24-May-24,384.50,400.53,380.25,397.80,264392
23-May-24,384.19,391.34,383.45,385.70,86988
22-May-24,393.12,393.12,382.23,383.42,149604
21-May-24,387.26,397.02,385.00,385.00,62524
20-May-24,383.00,398.05,383.00,395.17,738353
17-May-24,387.00,387.00,382.66,383.00,66841
16-May-24,380.34,390.00,380.34,382.42,330752
15-May-24,380.62,388.85,380.62,387.45,64545
14-May-24,371.65,373.34,370.80,370.85,112121
13-May-24,378.34,378.34,368.71,371.65,168335
10-May-24,385.70,385.70,378.00,378.34,188896
09-May-24,387.22,387.22,380.86,383.62,50084
08-May-24,378.09,385.00,378.09,380.85,307294
07-May-24,378.00,378.86,372.90,378.09,72451
06-May-24,378.34,381.52,373.50,378.00,279307
03-May-24,374.00,377.35,372.05,374.31,304127
02-May-24,365.00,376.29,362.60,374.07,238859
30-Apr-24,364.01,373.20,362.25,362.25,675110
29-Apr-24,368.89,368.95,363.74,364.00,266908
26-Apr-24,370.97,372.80,365.19,368.89,173010
25-Apr-24,357.00,375.39,351.73,373.44,299689
24-Apr-24,408.50,420.00,359.00,361.43,459839
23-Apr-24,391.99,409.50,387.00,387.00,1277571
22-Apr-24,365.76,365.76,348.00,351.73,415836
19-Apr-24,377.80,377.80,354.00,356.00,6068223
18-Apr-24,384.56,389.50,377.80,377.80,571612
17-Apr-24,395.06,395.85,385.71,386.10,274520
16-Apr-24,379.24,394.44,379.24,394.44,271606
15-Apr-24,387.00,392.54,375.82,377.70,403261
12-Apr-24,388.74,390.60,382.00,382.00,245859
11-Apr-24,379.24,389.50,379.24,388.74,161551
10-Apr-24,376.74,383.41,369.36,381.14,137404
09-Apr-24,388.05,389.22,374.79,376.74,421987
08-Apr-24,389.98,395.32,388.05,388.05,734553
05-Apr-24,366.22,397.01,366.22,391.08,737075
04-Apr-24,375.00,381.47,371.85,373.70,420629
03-Apr-24,340.52,367.00,340.52,366.90,278664
02-Apr-24,330.01,340.72,330.01,338.65,125090
01-Apr-24,329.01,335.34,329.01,335.34,157768
28-Mar-24,329.00,334.99,327.86,329.00,130455

*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