Cotação atual, histórico e gráfico do papel: S1RP34

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 S1RP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/12/2021	8,41%	1,86	23,98	24,22	23,92	24,22	72	3
03/12/2021	-6,27%	-1,48	22,12	21,68	21,68	22,12	2K	3
02/12/2021	6,02%	1,34	23,60	23,04	23,04	23,60	139	2
30/11/2021	-0,49%	-0,11	22,26	22,26	22,26	22,26	44	1
25/11/2021	-1,37%	-0,31	22,37	22,37	22,37	22,37	44	1
18/11/2021	-5,89%	-1,42	22,68	22,67	22,67	22,68	152K	3
10/11/2021	6,87%	1,55	24,10	24,10	24,10	24,10	45K	2
01/11/2021	1,39%	0,31	22,55	22,55	22,55	22,55	5K	1
28/10/2021	-1,42%	-0,32	22,24	22,24	22,24	22,24	200	1
22/10/2021	0,53%	0,12	22,56	22,56	22,56	22,56	22	1
19/10/2021	1,72%	0,38	22,44	22,82	22,44	22,82	1K	4

18/10/2021	-4,58%	-1,06	22,06	23,24	22,06	23,24	5K	3
15/10/2021	-13,89%	-3,73	23,12	23,12	23,12	23,12	110K	4
07/10/2021	3,15%	0,82	26,85	26,85	26,85	26,85	295	2
05/10/2021	1,48%	0,38	26,03	26,00	26,00	26,03	572	2
04/10/2021	4,44%	1,09	25,65	25,83	25,65	25,83	8K	3
29/09/2021	-1,96%	-0,49	24,56	24,56	24,56	24,56	368	1
28/09/2021	2,50%	0,61	25,05	24,95	24,95	25,05	2K	4
27/09/2021	0,78%	0,19	24,44	24,34	24,34	24,44	7K	3
24/09/2021	2,02%	0,48	24,25	24,33	24,25	24,33	12K	2
23/09/2021	2,37%	0,55	23,77	23,76	23,76	23,77	71	2
22/09/2021	5,07%	1,12	23,22	23,10	23,10	23,22	975	2
16/09/2021	0,45%	0,10	22,10	22,10	22,10	22,10	221	1
15/09/2021	4,36%	0,92	22,00	22,00	22,00	22,00	1K	1
13/09/2021	-2,14%	-0,46	21,08	21,08	21,08	21,08	210	1
10/09/2021	1,22%	0,26	21,54	21,54	21,54	21,54	29K	1
09/09/2021	3,96%	0,81	21,28	21,26	21,26	21,28	33K	2
01/09/2021	1,24%	0,25	20,47	20,67	20,47	20,67	1K	3
31/08/2021	-2,13%	-0,44	20,22	20,20	20,20	20,60	39K	4
27/08/2021	-1,95%	-0,41	20,66	20,60	20,60	20,66	2K	2
25/08/2021	4,20%	0,85	21,07	21,11	21,07	21,11	2K	7
18/08/2021	-0,83%	-0,17	20,22	20,66	20,14	20,66	5K	8
17/08/2021	-3,91%	-0,83	20,39	20,39	20,39	20,39	43K	2
13/08/2021	2,31%	0,48	21,22	21,06	21,06	21,22	2K	2
09/08/2021	-0,58%	-0,12	20,74	21,00	20,74	21,21	13K	4
06/08/2021	3,73%	0,75	20,86	20,42	20,42	20,86	1K	3
05/08/2021	9,53%	1,75	20,11	20,10	20,10	20,11	669	3
30/07/2021	6,37%	1,10	18,36	17,62	17,62	18,36	112K	5
16/07/2021	-1,37%	-0,24	17,26	17,26	17,26	17,26	86	1
15/07/2021	4,17%	0,70	17,50	17,50	17,50	17,50	175	1
14/07/2021	-10,88%	-2,05	16,80	17,11	16,80	17,11	6K	13
12/07/2021	-1,62%	-0,31	18,85	18,85	18,85	18,85	94	1
08/07/2021	1,91%	0,36	19,16	19,16	19,16	19,16	766	1
07/07/2021	-1,98%	-0,38	18,80	18,83	18,80	18,83	75	2
06/07/2021	-0,93%	-0,18	19,18	19,18	19,18	19,18	12K	1
05/07/2021	0,31%	0,06	19,36	19,36	19,36	19,36	77	1
02/07/2021	-0,31%	-0,06	19,30	19,30	19,30	19,30	96	1
01/07/2021	0,10%	0,02	19,36	19,36	19,36	19,36	58	1
29/06/2021	-1,83%	-0,36	19,34	19,92	19,34	19,92	1K	3
25/06/2021	0,51%	0,10	19,70	19,70	19,70	19,70	19	1
24/06/2021	0,77%	0,15	19,60	19,64	19,60	19,74	1K	3
23/06/2021	-0,21%	-0,04	19,45	19,45	19,44	19,45	58	3
22/06/2021	-1,86%	-0,37	19,49	19,49	19,49	19,49	4K	1
18/06/2021	-3,87%	-0,80	19,86	20,01	19,86	20,01	30K	4
17/06/2021	-5,36%	-1,17	20,66	20,66	20,66	20,66	20	1
15/06/2021	-1,31%	-0,29	21,83	22,50	21,83	22,68	6K	3
11/06/2021	0,77%	0,17	22,12	21,84	21,84	22,12	6K	4
10/06/2021	3,05%	0,65	21,95	21,22	21,22	21,99	11K	7
09/06/2021	6,23%	1,25	21,30	20,52	20,52	21,30	7K	3
07/06/2021	9,56%	1,75	20,05	19,62	19,62	20,16	8K	4
04/06/2021	-4,39%	-0,84	18,30	18,50	18,30	18,54	5K	9
02/06/2021	-12,16%	-2,65	19,14	19,14	19,10	19,14	5K	6
01/06/2021	7,45%	1,51	21,79	19,16	19,16	21,79	15K	4
31/05/2021	0,95%	0,19	20,28	20,09	20,09	20,28	60	3
26/05/2021	-3,18%	-0,66	20,09	19,79	19,79	20,09	9K	6
24/05/2021	-2,63%	-0,56	20,75	20,75	20,75	20,75	1K	1
21/05/2021	0,05%	0,01	21,31	21,31	21,31	21,31	19K	1
20/05/2021	4,16%	0,85	21,30	20,56	20,56	21,30	4K	3
19/05/2021	-7,00%	-1,54	20,45	21,05	19,92	21,05	19K	5
18/05/2021	11,00%	2,18	21,99	21,54	21,54	22,50	15K	8
17/05/2021	3,23%	0,62	19,81	19,81	19,81	19,81	772	1
13/05/2021	6,97%	1,25	19,19	18,89	18,89	19,19	3K	2
11/05/2021	-2,76%	-0,51	17,94	17,94	17,94	17,94	17	1
10/05/2021	-12,14%	-2,55	18,45	18,76	18,45	18,86	6K	13
04/05/2021	0,00%	0,00	21,00	21,00	21,00	21,00	4K	2
03/05/2021	12,30%	2,30	21,00	21,10	20,82	21,10	3K	3
29/04/2021	-1,32%	-0,25	18,70	18,67	18,67	18,75	93	5
28/04/2021	-2,27%	-0,44	18,95	19,00	18,95	19,00	360	5
23/04/2021	-0,05%	-0,01	19,39	19,25	19,25	19,39	988	2
22/04/2021	-0,61%	-0,12	19,40	19,50	19,40	19,50	38	2
19/04/2021	-2,40%	-0,48	19,52	20,00	19,52	20,00	1K	2
16/04/2021	-5,21%	-1,10	20,00	20,00	19,94	20,00	878	5
14/04/2021	6,78%	1,34	21,10	19,99	19,99	21,10	5K	3
13/04/2021	-1,40%	-0,28	19,76	19,59	19,40	19,76	3K	7
12/04/2021	0,10%	0,02	20,04	20,00	19,50	20,04	5K	5
09/04/2021	0,91%	0,18	20,02	19,84	19,84	20,02	420	2
08/04/2021	-2,75%	-0,56	19,84	20,24	19,84	20,24	2K	10
07/04/2021	-2,86%	-0,60	20,40	20,40	20,36	20,48	1K	5
06/04/2021	-2,42%	-0,52	21,00	21,00	21,00	21,06	735	5
05/04/2021	-1,51%	-0,33	21,52	21,69	21,40	21,69	2K	4
01/04/2021	3,85%	0,81	21,85	22,04	21,85	22,04	1K	2
31/03/2021	3,14%	0,64	21,04	21,04	21,04	21,04	21	1
30/03/2021	-2,39%	-0,50	20,40	20,53	20,40	20,53	102	2
29/03/2021	-1,14%	-0,24	20,90	21,14	20,90	21,14	62	2
25/03/2021	-1,35%	-0,29	21,14	20,53	20,53	21,14	7K	4
24/03/2021	-1,29%	-0,28	21,43	21,73	21,43	21,73	5K	2
23/03/2021	-5,49%	-1,26	21,71	22,46	21,71	22,46	66	2
22/03/2021	-0,48%	-0,11	22,97	23,02	22,97	23,02	529	2
19/03/2021	0,35%	0,08	23,08	23,08	23,08	23,08	23	1
18/03/2021	-2,46%	-0,58	23,00	23,39	23,00	23,39	4K	4
17/03/2021	-0,51%	-0,12	23,58	23,50	23,50	23,58	589	2
16/03/2021	-1,66%	-0,40	23,70	24,12	23,70	24,12	2K	2
15/03/2021	-0,50%	-0,12	24,10	24,10	24,10	24,10	96	2
11/03/2021	-0,94%	-0,23	24,22	23,99	23,99	24,22	629	2
10/03/2021	-2,36%	-0,59	24,45	25,20	24,45	25,20	3K	2
09/03/2021	3,69%	0,89	25,04	21,73	21,73	25,28	4K	8
08/03/2021	-0,17%	-0,04	24,15	24,15	24,15	24,15	2K	1
05/03/2021	2,85%	0,67	24,19	23,00	23,00	24,26	579	3
04/03/2021	-6,89%	-1,74	23,52	26,60	23,45	26,60	14K	13
03/03/2021	-0,39%	-0,10	25,26	25,26	25,26	25,26	505	1
02/03/2021	11,57%	2,63	25,36	24,08	24,08	25,36	10K	11
24/02/2021	2,57%	0,57	22,73	23,00	22,73	23,00	296	2
23/02/2021	-3,69%	-0,85	22,16	21,50	21,50	22,16	43	2
22/02/2021	0,17%	0,04	23,01	23,68	23,00	23,71	27K	6
19/02/2021	-10,38%	-2,66	22,97	23,96	22,97	24,23	1K	5
10/02/2021	-1,20%	-0,31	25,63	24,93	24,93	25,63	4K	3
09/02/2021	1,25%	0,32	25,94	25,60	25,60	25,94	1K	3
08/02/2021	0,47%	0,12	25,62	25,62	25,62	25,62	2K	1
05/02/2021	-0,97%	-0,25	25,50	25,86	25,50	25,86	408	2
04/02/2021	4,17%	1,03	25,75	25,14	25,14	25,75	4K	3
03/02/2021	1,23%	0,30	24,72	24,42	24,42	24,72	3K	2
01/02/2021	-0,69%	-0,17	24,42	24,75	24,42	24,75	8K	3
29/01/2021	0,08%	0,02	24,59	24,57	24,57	24,59	1K	3
28/01/2021	-1,21%	-0,30	24,57	24,57	24,57	24,57	1K	1
26/01/2021	-5,15%	-1,35	24,87	25,89	24,87	25,89	4K	5
22/01/2021	0,92%	0,24	26,22	25,69	25,69	26,22	10K	5
21/01/2021	1,05%	0,27	25,98	26,19	25,45	26,19	15K	7
20/01/2021	-0,46%	-0,12	25,71	26,10	25,71	27,30	37K	17
19/01/2021	6,78%	1,64	25,83	24,30	24,28	25,92	110K	33
18/01/2021	0,00%	0,00	24,19	24,19	24,19	24,19	24	1
15/01/2021	4,13%	0,96	24,19	23,64	23,64	24,32	19K	7
14/01/2021	2,20%	0,50	23,23	22,73	22,73	23,26	16K	11
13/01/2021	-2,70%	-0,63	22,73	23,08	22,23	23,08	49K	12
12/01/2021	-	-	23,36	27,18	23,00	27,18	166K	42

Date,Open,High,Low,Close,Volume
07-Dec-21,24.22,24.22,23.92,23.98,72
03-Dec-21,21.68,22.12,21.68,22.12,1791
02-Dec-21,23.04,23.60,23.04,23.60,139
30-Nov-21,22.26,22.26,22.26,22.26,44
25-Nov-21,22.37,22.37,22.37,22.37,44
18-Nov-21,22.67,22.68,22.67,22.68,152118
10-Nov-21,24.10,24.10,24.10,24.10,45187
01-Nov-21,22.55,22.55,22.55,22.55,4510
28-Oct-21,22.24,22.24,22.24,22.24,200
22-Oct-21,22.56,22.56,22.56,22.56,22
19-Oct-21,22.82,22.82,22.44,22.44,1010
18-Oct-21,23.24,23.24,22.06,22.06,5399
15-Oct-21,23.12,23.12,23.12,23.12,109588
07-Oct-21,26.85,26.85,26.85,26.85,295
05-Oct-21,26.00,26.03,26.00,26.03,572
04-Oct-21,25.83,25.83,25.65,25.65,7756
29-Sep-21,24.56,24.56,24.56,24.56,368
28-Sep-21,24.95,25.05,24.95,25.05,2402
27-Sep-21,24.34,24.44,24.34,24.44,7322
24-Sep-21,24.33,24.33,24.25,24.25,12197
23-Sep-21,23.76,23.77,23.76,23.77,71
22-Sep-21,23.10,23.22,23.10,23.22,975
16-Sep-21,22.10,22.10,22.10,22.10,221
15-Sep-21,22.00,22.00,22.00,22.00,1100
13-Sep-21,21.08,21.08,21.08,21.08,210
10-Sep-21,21.54,21.54,21.54,21.54,28992
09-Sep-21,21.26,21.28,21.26,21.28,33016
01-Sep-21,20.67,20.67,20.47,20.47,1310
31-Aug-21,20.20,20.60,20.20,20.22,38693
27-Aug-21,20.60,20.66,20.60,20.66,2018
25-Aug-21,21.11,21.11,21.07,21.07,2110
18-Aug-21,20.66,20.66,20.14,20.22,4502
17-Aug-21,20.39,20.39,20.39,20.39,42941
13-Aug-21,21.06,21.22,21.06,21.22,1916
09-Aug-21,21.00,21.21,20.74,20.74,13318
06-Aug-21,20.42,20.86,20.42,20.86,1272
05-Aug-21,20.10,20.11,20.10,20.11,669
30-Jul-21,17.62,18.36,17.62,18.36,111940
16-Jul-21,17.26,17.26,17.26,17.26,86
15-Jul-21,17.50,17.50,17.50,17.50,175
14-Jul-21,17.11,17.11,16.80,16.80,6203
12-Jul-21,18.85,18.85,18.85,18.85,94
08-Jul-21,19.16,19.16,19.16,19.16,766
07-Jul-21,18.83,18.83,18.80,18.80,75
06-Jul-21,19.18,19.18,19.18,19.18,11508
05-Jul-21,19.36,19.36,19.36,19.36,77
02-Jul-21,19.30,19.30,19.30,19.30,96
01-Jul-21,19.36,19.36,19.36,19.36,58
29-Jun-21,19.92,19.92,19.34,19.34,1043
25-Jun-21,19.70,19.70,19.70,19.70,19
24-Jun-21,19.64,19.74,19.60,19.60,1158
23-Jun-21,19.45,19.45,19.44,19.45,58
22-Jun-21,19.49,19.49,19.49,19.49,3898
18-Jun-21,20.01,20.01,19.86,19.86,30213
17-Jun-21,20.66,20.66,20.66,20.66,20
15-Jun-21,22.50,22.68,21.83,21.83,6207
11-Jun-21,21.84,22.12,21.84,22.12,5805
10-Jun-21,21.22,21.99,21.22,21.95,11164
09-Jun-21,20.52,21.30,20.52,21.30,6702
07-Jun-21,19.62,20.16,19.62,20.05,8017
04-Jun-21,18.50,18.54,18.30,18.30,5431
02-Jun-21,19.14,19.14,19.10,19.14,5349
01-Jun-21,19.16,21.79,19.16,21.79,15422
31-May-21,20.09,20.28,20.09,20.28,60
26-May-21,19.79,20.09,19.79,20.09,9040
24-May-21,20.75,20.75,20.75,20.75,1037
21-May-21,21.31,21.31,21.31,21.31,19179
20-May-21,20.56,21.30,20.56,21.30,3844
19-May-21,21.05,21.05,19.92,20.45,19317
18-May-21,21.54,22.50,21.54,21.99,15357
17-May-21,19.81,19.81,19.81,19.81,772
13-May-21,18.89,19.19,18.89,19.19,3040
11-May-21,17.94,17.94,17.94,17.94,17
10-May-21,18.76,18.86,18.45,18.45,5943
04-May-21,21.00,21.00,21.00,21.00,4200
03-May-21,21.10,21.10,20.82,21.00,2528
29-Apr-21,18.67,18.75,18.67,18.70,93
28-Apr-21,19.00,19.00,18.95,18.95,360
23-Apr-21,19.25,19.39,19.25,19.39,988
22-Apr-21,19.50,19.50,19.40,19.40,38
19-Apr-21,20.00,20.00,19.52,19.52,1319
16-Apr-21,20.00,20.00,19.94,20.00,878
14-Apr-21,19.99,21.10,19.99,21.10,5085
13-Apr-21,19.59,19.76,19.40,19.76,2582
12-Apr-21,20.00,20.04,19.50,20.04,5159
09-Apr-21,19.84,20.02,19.84,20.02,420
08-Apr-21,20.24,20.24,19.84,19.84,1629
07-Apr-21,20.40,20.48,20.36,20.40,1264
06-Apr-21,21.00,21.06,21.00,21.00,735
05-Apr-21,21.69,21.69,21.40,21.52,1803
01-Apr-21,22.04,22.04,21.85,21.85,1298
31-Mar-21,21.04,21.04,21.04,21.04,21
30-Mar-21,20.53,20.53,20.40,20.40,102
29-Mar-21,21.14,21.14,20.90,20.90,62
25-Mar-21,20.53,21.14,20.53,21.14,7409
24-Mar-21,21.73,21.73,21.43,21.43,5372
23-Mar-21,22.46,22.46,21.71,21.71,66
22-Mar-21,23.02,23.02,22.97,22.97,529
19-Mar-21,23.08,23.08,23.08,23.08,23
18-Mar-21,23.39,23.39,23.00,23.00,3996
17-Mar-21,23.50,23.58,23.50,23.58,589
16-Mar-21,24.12,24.12,23.70,23.70,2435
15-Mar-21,24.10,24.10,24.10,24.10,96
11-Mar-21,23.99,24.22,23.99,24.22,629
10-Mar-21,25.20,25.20,24.45,24.45,2544
09-Mar-21,21.73,25.28,21.73,25.04,4496
08-Mar-21,24.15,24.15,24.15,24.15,2415
05-Mar-21,23.00,24.26,23.00,24.19,579
04-Mar-21,26.60,26.60,23.45,23.52,13857
03-Mar-21,25.26,25.26,25.26,25.26,505
02-Mar-21,24.08,25.36,24.08,25.36,9875
24-Feb-21,23.00,23.00,22.73,22.73,296
23-Feb-21,21.50,22.16,21.50,22.16,43
22-Feb-21,23.68,23.71,23.00,23.01,26764
19-Feb-21,23.96,24.23,22.97,22.97,1408
10-Feb-21,24.93,25.63,24.93,25.63,4353
09-Feb-21,25.60,25.94,25.60,25.94,1235
08-Feb-21,25.62,25.62,25.62,25.62,1665
05-Feb-21,25.86,25.86,25.50,25.50,408
04-Feb-21,25.14,25.75,25.14,25.75,3614
03-Feb-21,24.42,24.72,24.42,24.72,2689
01-Feb-21,24.75,24.75,24.42,24.42,7527
29-Jan-21,24.57,24.59,24.57,24.59,1474
28-Jan-21,24.57,24.57,24.57,24.57,1474
26-Jan-21,25.89,25.89,24.87,24.87,4234
22-Jan-21,25.69,26.22,25.69,26.22,10010
21-Jan-21,26.19,26.19,25.45,25.98,15451
20-Jan-21,26.10,27.30,25.71,25.71,37096
19-Jan-21,24.30,25.92,24.28,25.83,109725
18-Jan-21,24.19,24.19,24.19,24.19,24
15-Jan-21,23.64,24.32,23.64,24.19,19044
14-Jan-21,22.73,23.26,22.73,23.23,15833
13-Jan-21,23.08,23.08,22.23,22.73,48853
12-Jan-21,27.18,27.18,23.00,23.36,166209

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: S1RP34

cotações, gráficos e mais...