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
19/11/2024	1,73%	11,35	666,72	655,37	650,00	671,67	555K	76
18/11/2024	-5,42%	-37,55	655,37	670,00	651,42	670,00	627K	72
14/11/2024	1,84%	12,52	692,92	687,21	672,52	706,52	592K	89
13/11/2024	12,62%	76,24	680,40	651,51	647,84	684,60	1M	193
12/11/2024	2,31%	13,63	604,16	590,53	590,40	604,75	883K	64
11/11/2024	2,33%	13,45	590,53	588,96	584,28	596,79	398K	154
08/11/2024	1,27%	7,23	577,08	577,98	575,28	584,42	508K	87

07/11/2024	2,68%	14,90	569,85	554,96	554,96	572,90	3M	72
06/11/2024	0,90%	4,95	554,95	559,44	544,07	569,16	392K	37
05/11/2024	0,73%	4,00	550,00	552,75	548,20	552,96	306K	22
04/11/2024	-3,56%	-20,16	546,00	564,00	545,76	564,00	185K	31
01/11/2024	0,82%	4,61	566,16	561,55	561,55	566,95	388K	273
31/10/2024	-0,79%	-4,45	561,55	568,86	550,94	568,86	488K	120
30/10/2024	0,53%	2,96	566,00	563,21	562,80	571,76	179K	28
29/10/2024	2,62%	14,40	563,04	554,13	551,65	570,35	441K	43
28/10/2024	0,60%	3,26	548,64	547,90	542,88	552,00	209K	74
25/10/2024	2,02%	10,78	545,38	536,48	536,48	545,38	138K	61
24/10/2024	-1,62%	-8,80	534,60	545,40	534,60	545,40	127K	21
23/10/2024	-1,91%	-10,60	543,40	552,00	541,75	557,15	401K	65
22/10/2024	2,59%	13,99	554,00	543,95	543,95	554,00	320K	34
21/10/2024	0,73%	3,89	540,01	555,64	538,56	555,64	253K	39
18/10/2024	2,59%	13,54	536,12	524,00	522,67	542,82	390K	43
17/10/2024	-0,34%	-1,79	522,58	527,61	522,58	531,75	200K	36
16/10/2024	-0,69%	-3,63	524,37	528,00	522,67	535,30	264K	39
15/10/2024	1,06%	5,52	528,00	518,19	513,76	528,00	509K	69
14/10/2024	-0,95%	-5,02	522,48	516,95	516,95	530,41	205K	39
11/10/2024	-0,21%	-1,10	527,50	532,72	525,09	533,75	212K	21
10/10/2024	1,12%	5,87	528,60	527,95	522,11	533,92	117K	27
09/10/2024	2,20%	11,24	522,73	512,79	512,79	526,83	409K	61
08/10/2024	2,63%	13,12	511,49	503,15	503,15	514,98	274K	123
07/10/2024	-2,23%	-11,39	498,37	502,00	497,86	505,92	316K	122
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	-	-	370,85	371,65	370,80	373,34	112K	31

Date,Open,High,Low,Close,Volume
19-Nov-24,655.37,671.67,650.00,666.72,555218
18-Nov-24,670.00,670.00,651.42,655.37,626660
14-Nov-24,687.21,706.52,672.52,692.92,592280
13-Nov-24,651.51,684.60,647.84,680.40,1474719
12-Nov-24,590.53,604.75,590.40,604.16,882750
11-Nov-24,588.96,596.79,584.28,590.53,397894
08-Nov-24,577.98,584.42,575.28,577.08,508207
07-Nov-24,554.96,572.90,554.96,569.85,3300575
06-Nov-24,559.44,569.16,544.07,554.95,391906
05-Nov-24,552.75,552.96,548.20,550.00,305650
04-Nov-24,564.00,564.00,545.76,546.00,184696
01-Nov-24,561.55,566.95,561.55,566.16,388053
31-Oct-24,568.86,568.86,550.94,561.55,487720
30-Oct-24,563.21,571.76,562.80,566.00,179446
29-Oct-24,554.13,570.35,551.65,563.04,440966
28-Oct-24,547.90,552.00,542.88,548.64,208657
25-Oct-24,536.48,545.38,536.48,545.38,137690
24-Oct-24,545.40,545.40,534.60,534.60,127436
23-Oct-24,552.00,557.15,541.75,543.40,400844
22-Oct-24,543.95,554.00,543.95,554.00,320424
21-Oct-24,555.64,555.64,538.56,540.01,252857
18-Oct-24,524.00,542.82,522.67,536.12,389634
17-Oct-24,527.61,531.75,522.58,522.58,200253
16-Oct-24,528.00,535.30,522.67,524.37,263677
15-Oct-24,518.19,528.00,513.76,528.00,508787
14-Oct-24,516.95,530.41,516.95,522.48,204800
11-Oct-24,532.72,533.75,525.09,527.50,211736
10-Oct-24,527.95,533.92,522.11,528.60,116986
09-Oct-24,512.79,526.83,512.79,522.73,409280
08-Oct-24,503.15,514.98,503.15,511.49,273808
07-Oct-24,502.00,505.92,497.86,498.37,315655
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

*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