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
23/06/20210,83%2,62318,12315,50312,48319,61433K76
22/06/20212,55%7,86315,50310,62307,23316,00808K77
21/06/2021-2,09%-6,57307,64314,20306,05314,2062K46
18/06/20215,04%15,07314,21307,50304,43317,17226K80
17/06/2021-2,34%-7,16299,14306,30299,14312,93206K68
16/06/20210,02%0,07306,30308,00300,70312,77313K76
15/06/2021-4,00%-12,76306,23320,00305,52323,00282K99
14/06/20211,99%6,22318,99312,77308,76321,45305K62
11/06/20210,41%1,27312,77312,00309,23319,50508K57
10/06/20214,70%13,98311,50297,90297,90312,00301K85
09/06/2021-2,76%-8,43297,52305,95297,52309,26345K71
08/06/20210,41%1,25305,95304,70303,19311,42248K43
07/06/20212,41%7,18304,70297,53297,53307,50271K68
04/06/2021-2,45%-7,48297,52309,00294,64309,00388K73
02/06/2021-1,63%-5,05305,00314,21302,89316,00493K68
01/06/2021-2,50%-7,95310,05316,00308,50316,90369K61
31/05/2021-0,47%-1,50318,00319,50315,00319,5075K33
28/05/20211,07%3,37319,50316,13314,99321,40187K53
27/05/2021-0,10%-0,32316,13316,45311,02318,62273K38
26/05/20210,18%0,56316,45318,00310,00318,00427K46
25/05/20211,26%3,94315,89314,09311,00317,33224K58
24/05/20211,58%4,86311,95308,63304,19313,41306K69
21/05/20211,34%4,05307,09303,04298,21307,70311K50
20/05/20213,47%10,15303,04294,33292,61305,55327K75
19/05/2021-0,72%-2,11292,89290,02279,37293,06325K77
18/05/20211,72%5,00295,00290,02290,02304,00315K74
17/05/2021-1,36%-4,01290,00294,01285,00297,24237K61
14/05/20212,02%5,81294,01291,21285,31294,58298K70
13/05/2021-3,41%-10,19288,20300,11285,42306,20260K87
12/05/2021-0,23%-0,70298,39294,50294,50302,99463K48
11/05/2021-0,30%-0,91299,09297,00288,01300,58221K77
10/05/2021-4,34%-13,62300,00314,97298,75314,97345K125
07/05/2021-0,50%-1,58313,62315,20310,59321,49257K87
06/05/2021-2,24%-7,21315,20320,00304,59320,00739K106
05/05/2021-3,18%-10,59322,41324,00319,21331,00331K96
04/05/2021-3,20%-11,00333,00335,10321,70338,40551K134
03/05/2021-3,08%-10,95344,00355,00334,55355,00489K172
30/04/2021-0,26%-0,94354,95359,99342,80359,99678K127
29/04/20211,68%5,89355,89349,80349,33355,951M187
28/04/2021-13,16%-53,05350,00365,10342,89367,202M627
27/04/2021-0,71%-2,90403,05405,95394,46409,003M78
26/04/20215,77%22,13405,95383,82383,40406,20756K151
23/04/20215,93%21,50383,82368,40367,00393,13688K159
22/04/2021-4,21%-15,91362,32378,23361,21378,23633K137
20/04/2021-2,77%-10,77378,23389,00371,37391,49479K153
19/04/2021-7,16%-29,99389,00417,99388,00418,001M242
16/04/2021-0,95%-4,01418,99422,99405,00423,01514K114
15/04/20213,45%14,12423,00408,88406,20423,001M156
14/04/2021-8,64%-38,66408,88439,98406,00439,98931K152
13/04/202112,73%50,54447,54397,00394,80447,543M173
12/04/20210,43%1,69397,00395,30382,81398,081M89
09/04/20210,85%3,33395,31390,90386,71396,001M65
08/04/2021-0,45%-1,79391,98397,00388,90398,00326K44
07/04/2021-0,41%-1,62393,77395,39388,49396,18362K46
06/04/20211,78%6,90395,39391,00391,00403,95397K82
05/04/2021-1,91%-7,58388,49396,06385,00396,06145K47
01/04/20212,88%11,07396,07385,00385,00397,20224K76
31/03/20213,41%12,71385,00373,59373,59385,00188K59
30/03/20212,55%9,27372,29367,00361,81376,19156K37
29/03/2021-1,39%-5,12363,02374,00363,00376,98153K40
26/03/20212,26%8,14368,14364,97363,27372,61160K57
25/03/2021-1,72%-6,30360,00361,81354,89363,60340K53
24/03/2021-2,06%-7,70366,30378,00361,21378,00147K56
23/03/2021-1,37%-5,21374,00380,00366,73380,00366K45
22/03/20211,45%5,42379,21384,00378,92384,00179K55
19/03/2021-2,66%-10,21373,79384,00371,71384,00166K57
18/03/2021-4,48%-18,01384,00400,00370,83400,00751K165
17/03/20210,53%2,11402,01401,00385,68402,01206K40
16/03/20212,78%10,80399,90389,10389,10407,50250K39
15/03/20210,00%0,00389,10391,71389,10402,00180K53
12/03/2021-2,72%-10,90389,10400,00381,00400,00263K41
11/03/20214,22%16,21400,00380,01380,01400,001M44
10/03/2021-2,94%-11,61383,79399,31383,79407,11118K48
09/03/20214,69%17,70395,40377,70377,70407,99427K85
08/03/2021-3,40%-13,30377,70391,00370,80394,69690K78
05/03/2021-2,75%-11,06391,00402,06373,51412,14410K111
04/03/2021-5,29%-22,44402,06424,50397,20424,50520K128
03/03/2021-7,38%-33,80424,50458,79422,40464,40182K58
02/03/20211,91%8,60458,30449,69449,69465,00247K57
01/03/20213,95%17,10449,70432,60432,60449,70216K44
26/02/20213,00%12,60432,60420,00410,00432,602M110
25/02/2021-7,04%-31,80420,00451,80420,00452,10941K67
24/02/2021-0,79%-3,62451,80455,50442,09465,60231K54
23/02/2021-7,25%-35,58455,42491,00428,86491,00975K162
22/02/2021-0,02%-0,08491,00491,08487,50527,61610K57
19/02/20211,36%6,57491,08481,00481,00491,0831K24
18/02/20211,13%5,40484,51474,90467,69486,0169K28
17/02/20215,00%22,80479,11456,30456,30480,00684K53
12/02/20212,63%11,70456,31448,27444,61457,00123K46
11/02/2021-1,59%-7,18444,61451,79440,00451,79155K24
10/02/20210,51%2,29451,79449,50439,43455,19231K62
09/02/20212,91%12,70449,50436,80431,28449,50518K79
08/02/20215,25%21,80436,80415,00415,00436,80897K96
05/02/2021-2,83%-12,08415,00426,11409,60432,45637K118
04/02/20210,32%1,38427,08425,70425,70436,901M88
03/02/2021-8,34%-38,72425,70464,42417,49464,424M309
02/02/20212,46%11,13464,42453,29453,29468,3192K21
01/02/20213,83%16,71453,29432,68432,68453,2953K15
29/01/2021-1,44%-6,37436,58442,95431,00452,4046K20
28/01/2021-1,59%-7,14442,95451,94430,50451,941M33
27/01/2021-1,18%-5,37450,09441,96420,01466,4925K21
26/01/2021-2,78%-13,03455,46468,49448,40468,4974K28
22/01/20210,32%1,49468,49469,40462,86471,70277K26
21/01/20215,67%25,04467,00445,20441,96467,001M35
20/01/20213,24%13,85441,96459,99429,10459,9973K29
19/01/20211,69%7,11428,11422,80422,50432,9952K14
18/01/2021-1,06%-4,50421,00366,20366,20444,0065K49
15/01/2021-4,97%-22,23425,50440,00422,40444,40124K35
14/01/2021-2,64%-12,16447,73459,88446,35463,294M13
13/01/2021-0,50%-2,30459,89462,19455,00490,00768K32
12/01/2021-2,70%-12,84462,19475,03460,00477,2641K18
11/01/2021-0,37%-1,77475,03476,80475,03486,60129K35
08/01/20216,14%27,58476,80449,22446,01476,80138K36
07/01/20216,38%26,93449,22420,00420,00449,22109K24
06/01/20210,55%2,29422,29405,90405,90424,801M30
05/01/20212,10%8,62420,00411,38410,92420,00322K18
04/01/2021-0,70%-2,91411,38411,39402,17411,80378K94
30/12/20200,94%3,84414,29414,60409,79419,502M13
29/12/2020-1,91%-8,00410,45415,10406,50415,184M25
28/12/2020-3,14%-13,55418,45432,00417,26433,6071K19
23/12/20203,30%13,81432,00418,19414,71433,8031K11
22/12/2020-0,67%-2,80418,19423,10417,95423,104K5
21/12/2020-0,90%-3,81420,99427,82420,71430,3017K14
18/12/20202,61%10,79424,80421,69420,61428,7937K14
17/12/20202,26%9,14414,01404,40404,40419,4066K25
16/12/2020-2,58%-10,71404,87415,37401,01415,3798K25
15/12/2020-0,10%-0,42415,58416,00413,42420,6196K20
14/12/2020-3,94%-17,08416,00430,50411,96434,9933K16
11/12/20200,09%0,38433,08432,70422,70437,89144K22
10/12/20200,44%1,91432,70434,00417,49434,0053K11
09/12/2020-1,40%-6,10430,79436,89425,20436,8984K24
08/12/2020-0,12%-0,51436,89437,40425,03439,0643K16
07/12/20206,57%26,98437,40407,10404,70437,50208K31
04/12/2020--410,42410,80408,00410,8036K7


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito