Cotação atual, histórico e gráfico do papel: S1RP34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | -6,30% | -1,57 | 23,36 | 27,18 | 23,00 | 27,18 | 166K | 42 |
| 11/01/2021 | 10,41% | 2,35 | 24,93 | 24,09 | 23,32 | 25,92 | 510K | 98 |
| 08/01/2021 | -48,02% | -20,86 | 22,58 | 23,00 | 22,20 | 23,55 | 246K | 80 |
|
|
| 04/01/2021 | 12,92% | 4,97 | 43,44 | 43,44 | 43,44 | 43,44 | 4K | 1 |
| 02/12/2020 | 3,47% | 1,29 | 38,47 | 38,47 | 38,47 | 38,47 | 38 | 1 |
| 30/11/2020 | 2,51% | 0,91 | 37,18 | 37,46 | 37,18 | 37,46 | 195K | 2 |
| 24/11/2020 | -0,08% | -0,03 | 36,27 | 36,27 | 36,27 | 36,27 | 72 | 1 |
| 23/11/2020 | 1,54% | 0,55 | 36,30 | 36,30 | 36,30 | 36,30 | 7K | 1 |
| 20/11/2020 | -0,56% | -0,20 | 35,75 | 35,75 | 35,75 | 35,75 | 14K | 1 |
| 19/11/2020 | -2,76% | -1,02 | 35,95 | 36,40 | 35,95 | 36,40 | 7K | 2 |
| 18/11/2020 | -0,48% | -0,18 | 36,97 | 36,97 | 36,97 | 36,97 | 11K | 1 |
| 17/11/2020 | -5,40% | -2,12 | 37,15 | 37,15 | 37,15 | 37,15 | 4K | 1 |
| 13/11/2020 | 3,37% | 1,28 | 39,27 | 38,99 | 38,99 | 39,27 | 3K | 2 |
| 12/11/2020 | 6,21% | 2,22 | 37,99 | 38,00 | 37,99 | 38,00 | 4K | 2 |
| 11/11/2020 | 5,67% | 1,92 | 35,77 | 35,29 | 35,29 | 35,77 | 43K | 4 |
| 10/11/2020 | 0,77% | 0,26 | 33,85 | 33,85 | 33,85 | 33,85 | 9K | 1 |
| 09/11/2020 | -1,81% | -0,62 | 33,59 | 34,21 | 33,59 | 34,32 | 55K | 10 |
| 06/11/2020 | -15,53% | -6,29 | 34,21 | 34,65 | 34,21 | 34,65 | 14K | 5 |
| 05/11/2020 | -6,68% | -2,90 | 40,50 | 43,22 | 40,50 | 43,22 | 4K | 2 |
| 04/11/2020 | 6,90% | 2,80 | 43,40 | 43,40 | 43,40 | 43,40 | 4K | 1 |
| 03/11/2020 | 0,12% | 0,05 | 40,60 | 40,60 | 40,60 | 40,60 | 16K | 1 |
| 28/10/2020 | 4,32% | 1,68 | 40,55 | 40,55 | 40,55 | 40,55 | 6K | 1 |
| 23/10/2020 | -0,41% | -0,16 | 38,87 | 38,87 | 38,87 | 38,87 | 7K | 1 |
| 22/10/2020 | 0,36% | 0,14 | 39,03 | 39,03 | 39,03 | 39,03 | 6K | 1 |
| 21/10/2020 | -0,41% | -0,16 | 38,89 | 38,89 | 38,89 | 38,89 | 6K | 1 |
| 20/10/2020 | -4,15% | -1,69 | 39,05 | 39,05 | 39,05 | 39,05 | 5K | 1 |
| 16/10/2020 | 0,27% | 0,11 | 40,74 | 40,74 | 40,74 | 40,74 | 15K | 1 |
| 15/10/2020 | -0,66% | -0,27 | 40,63 | 40,63 | 40,63 | 40,63 | 33K | 1 |
| 14/10/2020 | - | - | 40,90 | 41,65 | 40,90 | 41,65 | 172K | 9 |
Date,Open,High,Low,Close,Volume
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
11-Jan-21,24.09,25.92,23.32,24.93,509522
08-Jan-21,23.00,23.55,22.20,22.58,245597
04-Jan-21,43.44,43.44,43.44,43.44,3909
02-Dec-20,38.47,38.47,38.47,38.47,38
30-Nov-20,37.46,37.46,37.18,37.18,194936
24-Nov-20,36.27,36.27,36.27,36.27,72
23-Nov-20,36.30,36.30,36.30,36.30,7260
20-Nov-20,35.75,35.75,35.75,35.75,14300
19-Nov-20,36.40,36.40,35.95,35.95,7226
18-Nov-20,36.97,36.97,36.97,36.97,11091
17-Nov-20,37.15,37.15,37.15,37.15,3715
13-Nov-20,38.99,39.27,38.99,39.27,3376
12-Nov-20,38.00,38.00,37.99,37.99,3799
11-Nov-20,35.29,35.77,35.29,35.77,42688
10-Nov-20,33.85,33.85,33.85,33.85,8631
09-Nov-20,34.21,34.32,33.59,33.59,54890
06-Nov-20,34.65,34.65,34.21,34.21,14398
05-Nov-20,43.22,43.22,40.50,40.50,4093
04-Nov-20,43.40,43.40,43.40,43.40,4123
03-Nov-20,40.60,40.60,40.60,40.60,16037
28-Oct-20,40.55,40.55,40.55,40.55,6082
23-Oct-20,38.87,38.87,38.87,38.87,7385
22-Oct-20,39.03,39.03,39.03,39.03,5854
21-Oct-20,38.89,38.89,38.89,38.89,6027
20-Oct-20,39.05,39.05,39.05,39.05,5467
16-Oct-20,40.74,40.74,40.74,40.74,15277
15-Oct-20,40.63,40.63,40.63,40.63,32910
14-Oct-20,41.65,41.65,40.90,40.90,171603
*exoneração de responsabilidade e termos de uso