Cotação atual, histórico e gráfico do papel: S1BA34

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 S1BA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/03/2024	-1,17%	-2,56	217,00	214,52	214,52	217,00	862	4
08/03/2024	2,60%	5,57	219,56	219,56	219,56	219,56	219	1
06/03/2024	-11,63%	-28,17	213,99	213,99	213,99	213,99	213	1
09/01/2024	-1,56%	-3,84	242,16	242,16	242,16	242,16	484	1
04/01/2024	0,82%	2,00	246,00	246,00	246,00	246,00	246	1
13/12/2023	0,41%	1,00	244,00	243,00	243,00	244,00	487	2
05/12/2023	0,05%	0,12	243,00	243,00	243,00	243,00	243	1
01/12/2023	23,16%	45,68	242,88	208,33	208,33	244,32	938	4
02/10/2023	-0,60%	-1,20	197,20	197,20	197,20	197,20	986	1
26/09/2023	-5,24%	-10,97	198,40	198,40	198,40	198,40	4K	1
20/09/2023	-1,60%	-3,40	209,37	209,37	209,37	209,37	418	1

14/09/2023	-2,90%	-6,35	212,77	212,80	212,72	212,80	9K	8
02/08/2023	5,18%	10,80	219,12	219,12	219,12	219,12	219	1
31/07/2023	-1,17%	-2,46	208,32	208,32	208,32	208,32	208	1
28/07/2023	0,43%	0,90	210,78	209,88	209,88	212,12	842	4
21/06/2023	-5,46%	-12,12	209,88	209,88	209,88	209,88	419	2
16/06/2023	-0,40%	-0,89	222,00	224,00	222,00	224,00	5K	3
15/06/2023	-28,42%	-88,48	222,89	223,20	222,70	223,79	7K	6
12/01/2023	2,10%	6,41	311,37	311,37	311,37	311,37	311	1
05/01/2023	5,16%	14,96	304,96	304,96	304,96	304,96	609	1
09/11/2022	6,62%	18,00	290,00	290,00	290,00	290,00	290	1
10/10/2022	-13,09%	-40,97	272,00	272,00	272,00	272,00	544	1
16/02/2022	-3,11%	-10,03	312,97	312,97	312,97	312,97	3K	1
14/02/2022	-5,91%	-20,30	323,00	323,00	323,00	323,00	323	1
26/01/2022	-7,03%	-25,95	343,30	343,30	343,30	343,30	2K	1
13/01/2022	-12,64%	-53,44	369,25	371,33	369,25	372,24	104K	12
04/01/2022	-2,68%	-11,62	422,69	422,69	422,69	422,69	422	1
28/12/2021	2,31%	9,81	434,31	434,31	434,31	434,31	3K	1
23/12/2021	7,56%	29,83	424,50	427,83	422,26	429,00	116K	15
24/11/2021	2,74%	10,51	394,67	394,67	394,67	394,67	276K	1
22/11/2021	0,57%	2,16	384,16	370,01	370,01	384,16	2K	2
08/11/2021	-2,55%	-10,00	382,00	380,01	380,01	382,00	102K	9
26/10/2021	0,16%	0,61	392,00	392,00	392,00	392,00	49K	1
22/10/2021	8,44%	30,45	391,39	360,01	360,01	391,39	751	2
15/10/2021	-0,26%	-0,93	360,94	360,94	360,94	360,94	108K	1
13/10/2021	-0,38%	-1,37	361,87	361,87	361,87	361,87	217K	2
11/10/2021	-1,04%	-3,80	363,24	363,24	363,24	363,24	108K	17
08/10/2021	-1,85%	-6,93	367,04	367,04	367,04	367,04	3K	1
07/10/2021	1,64%	6,03	373,97	373,97	373,97	373,97	1K	1
06/10/2021	0,65%	2,37	367,94	367,94	367,94	367,94	2K	1
05/10/2021	0,27%	1,00	365,57	365,57	365,57	365,57	1K	1
04/10/2021	1,47%	5,29	364,57	364,57	364,57	364,57	364	1
01/10/2021	-0,89%	-3,24	359,28	358,46	358,46	359,28	86K	2
30/09/2021	-0,20%	-0,72	362,52	362,17	362,17	362,52	8K	2
29/09/2021	0,30%	1,08	363,24	363,24	363,24	363,24	5K	1
28/09/2021	-0,52%	-1,89	362,16	361,80	361,80	362,16	8K	12
27/09/2021	-1,74%	-6,45	364,05	370,50	364,05	370,50	6K	2
24/09/2021	-1,97%	-7,46	370,50	371,26	370,50	371,26	8K	21
23/09/2021	-1,09%	-4,18	377,96	377,96	377,96	377,96	5K	1
22/09/2021	1,22%	4,60	382,14	382,14	382,14	382,14	4K	1
21/09/2021	0,17%	0,63	377,54	377,54	377,54	377,54	5K	1
20/09/2021	0,46%	1,73	376,91	376,91	376,91	376,91	9K	1
17/09/2021	-0,47%	-1,79	375,18	375,18	375,18	375,18	8K	1
16/09/2021	0,70%	2,62	376,97	376,97	376,97	376,97	4K	1
15/09/2021	0,02%	0,06	374,35	374,35	374,35	374,35	6K	1
14/09/2021	1,14%	4,22	374,29	374,29	374,29	374,29	9K	1
13/09/2021	-0,97%	-3,63	370,07	370,07	370,07	370,07	9K	1
10/09/2021	-3,17%	-12,22	373,70	373,33	373,33	373,70	6K	2
09/09/2021	-1,54%	-6,04	385,92	385,92	385,92	385,92	3K	1
08/09/2021	3,15%	11,96	391,96	380,00	380,00	391,96	9K	2
03/09/2021	-0,10%	-0,38	380,00	380,16	380,00	380,16	9K	5
02/09/2021	0,33%	1,27	380,38	380,00	379,79	380,38	7K	3
01/09/2021	1,92%	7,16	379,11	379,11	379,11	379,11	3K	1
31/08/2021	15,43%	49,71	371,95	371,95	371,95	371,95	134K	2
30/06/2021	0,40%	1,28	322,24	322,24	322,24	322,24	97K	1
08/06/2021	0,60%	1,92	320,96	321,00	318,40	321,00	960	3
25/05/2021	2,92%	9,04	319,04	319,04	319,04	319,04	3K	1
18/05/2021	-2,79%	-8,90	310,00	310,00	310,00	310,00	310	1
29/04/2021	-0,34%	-1,10	318,90	318,90	318,90	318,90	50K	1
27/04/2021	17,00%	46,50	320,00	320,00	320,00	320,00	2K	1
05/03/2021	2,43%	6,50	273,50	273,50	273,50	273,50	1K	1
04/03/2021	-3,78%	-10,50	267,00	268,50	267,00	268,50	1K	4
25/02/2021	3,16%	8,50	277,50	277,50	277,50	277,50	2K	1
23/02/2021	-4,68%	-13,20	269,00	274,20	269,00	274,20	2K	6
22/02/2021	0,46%	1,30	282,20	284,80	280,50	284,80	5K	4
17/02/2021	-1,27%	-3,60	280,90	281,40	280,90	281,40	562	2
10/02/2021	-1,35%	-3,90	284,50	285,50	284,50	285,50	855	2
09/02/2021	1,80%	5,10	288,40	288,40	288,40	288,40	1K	1
08/02/2021	-2,68%	-7,80	283,30	284,30	283,30	284,30	1K	3
20/01/2021	0,20%	0,59	291,10	287,39	287,39	292,00	2K	3
11/01/2021	0,21%	0,62	290,51	291,39	290,51	291,39	87K	6
08/01/2021	3,60%	10,06	289,89	289,89	289,89	289,89	289	1
06/01/2021	-3,27%	-9,46	279,83	282,21	279,83	282,21	169K	3
04/01/2021	1,33%	3,79	289,29	289,29	289,29	289,29	87K	1
30/12/2020	-0,42%	-1,20	285,50	285,50	285,50	285,50	285	1
29/12/2020	-1,12%	-3,24	286,70	286,70	286,70	286,70	86K	1
28/12/2020	0,67%	1,94	289,94	289,94	289,94	289,94	289	1
23/12/2020	-8,77%	-27,70	288,00	286,64	286,64	288,00	574	2
20/11/2020	-1,00%	-3,20	315,70	315,00	315,00	315,70	630	2
19/11/2020	-2,27%	-7,40	318,90	318,90	318,90	318,90	318	1
09/11/2020	-5,06%	-17,40	326,30	326,30	326,30	326,30	98K	2
26/10/2020	1,21%	4,10	343,70	340,09	340,09	343,70	89K	12
22/10/2020	5,88%	18,86	339,60	339,60	339,60	339,60	102K	2
08/09/2020	1,33%	4,21	320,74	318,92	318,92	320,74	105K	4
19/06/2020	21,51%	56,03	316,53	316,53	316,53	316,53	95K	1
27/03/2020	17,49%	38,78	260,50	260,50	260,50	260,50	78K	1
23/03/2020	-16,29%	-43,16	221,72	221,72	221,72	221,72	67K	1
21/02/2020	-	-	264,88	264,88	264,88	264,88	238K	3

Date,Open,High,Low,Close,Volume
25-Mar-24,214.52,217.00,214.52,217.00,862
08-Mar-24,219.56,219.56,219.56,219.56,219
06-Mar-24,213.99,213.99,213.99,213.99,213
09-Jan-24,242.16,242.16,242.16,242.16,484
04-Jan-24,246.00,246.00,246.00,246.00,246
13-Dec-23,243.00,244.00,243.00,244.00,487
05-Dec-23,243.00,243.00,243.00,243.00,243
01-Dec-23,208.33,244.32,208.33,242.88,938
02-Oct-23,197.20,197.20,197.20,197.20,986
26-Sep-23,198.40,198.40,198.40,198.40,3968
20-Sep-23,209.37,209.37,209.37,209.37,418
14-Sep-23,212.80,212.80,212.72,212.77,8936
02-Aug-23,219.12,219.12,219.12,219.12,219
31-Jul-23,208.32,208.32,208.32,208.32,208
28-Jul-23,209.88,212.12,209.88,210.78,842
21-Jun-23,209.88,209.88,209.88,209.88,419
16-Jun-23,224.00,224.00,222.00,222.00,5369
15-Jun-23,223.20,223.79,222.70,222.89,7153
12-Jan-23,311.37,311.37,311.37,311.37,311
05-Jan-23,304.96,304.96,304.96,304.96,609
09-Nov-22,290.00,290.00,290.00,290.00,290
10-Oct-22,272.00,272.00,272.00,272.00,544
16-Feb-22,312.97,312.97,312.97,312.97,3129
14-Feb-22,323.00,323.00,323.00,323.00,323
26-Jan-22,343.30,343.30,343.30,343.30,2059
13-Jan-22,371.33,372.24,369.25,369.25,103751
04-Jan-22,422.69,422.69,422.69,422.69,422
28-Dec-21,434.31,434.31,434.31,434.31,2605
23-Dec-21,427.83,429.00,422.26,424.50,116233
24-Nov-21,394.67,394.67,394.67,394.67,276269
22-Nov-21,370.01,384.16,370.01,384.16,1508
08-Nov-21,380.01,382.00,380.01,382.00,102058
26-Oct-21,392.00,392.00,392.00,392.00,49000
22-Oct-21,360.01,391.39,360.01,391.39,751
15-Oct-21,360.94,360.94,360.94,360.94,108282
13-Oct-21,361.87,361.87,361.87,361.87,217122
11-Oct-21,363.24,363.24,363.24,363.24,107882
08-Oct-21,367.04,367.04,367.04,367.04,3303
07-Oct-21,373.97,373.97,373.97,373.97,1495
06-Oct-21,367.94,367.94,367.94,367.94,2207
05-Oct-21,365.57,365.57,365.57,365.57,1462
04-Oct-21,364.57,364.57,364.57,364.57,364
01-Oct-21,358.46,359.28,358.46,359.28,86031
30-Sep-21,362.17,362.52,362.17,362.52,7971
29-Sep-21,363.24,363.24,363.24,363.24,4722
28-Sep-21,361.80,362.16,361.80,362.16,8324
27-Sep-21,370.50,370.50,364.05,364.05,5844
24-Sep-21,371.26,371.26,370.50,370.50,8160
23-Sep-21,377.96,377.96,377.96,377.96,4913
22-Sep-21,382.14,382.14,382.14,382.14,4203
21-Sep-21,377.54,377.54,377.54,377.54,5285
20-Sep-21,376.91,376.91,376.91,376.91,8668
17-Sep-21,375.18,375.18,375.18,375.18,8253
16-Sep-21,376.97,376.97,376.97,376.97,3769
15-Sep-21,374.35,374.35,374.35,374.35,5989
14-Sep-21,374.29,374.29,374.29,374.29,8608
13-Sep-21,370.07,370.07,370.07,370.07,8881
10-Sep-21,373.33,373.70,373.33,373.70,6352
09-Sep-21,385.92,385.92,385.92,385.92,3087
08-Sep-21,380.00,391.96,380.00,391.96,8611
03-Sep-21,380.16,380.16,380.00,380.00,9121
02-Sep-21,380.00,380.38,379.79,380.38,7216
01-Sep-21,379.11,379.11,379.11,379.11,3032
31-Aug-21,371.95,371.95,371.95,371.95,133902
30-Jun-21,322.24,322.24,322.24,322.24,96672
08-Jun-21,321.00,321.00,318.40,320.96,960
25-May-21,319.04,319.04,319.04,319.04,3190
18-May-21,310.00,310.00,310.00,310.00,310
29-Apr-21,318.90,318.90,318.90,318.90,49748
27-Apr-21,320.00,320.00,320.00,320.00,1600
05-Mar-21,273.50,273.50,273.50,273.50,1367
04-Mar-21,268.50,268.50,267.00,267.00,1339
25-Feb-21,277.50,277.50,277.50,277.50,1665
23-Feb-21,274.20,274.20,269.00,269.00,1632
22-Feb-21,284.80,284.80,280.50,282.20,4802
17-Feb-21,281.40,281.40,280.90,280.90,562
10-Feb-21,285.50,285.50,284.50,284.50,855
09-Feb-21,288.40,288.40,288.40,288.40,1153
08-Feb-21,284.30,284.30,283.30,283.30,1135
20-Jan-21,287.39,292.00,287.39,291.10,1740
11-Jan-21,291.39,291.39,290.51,290.51,87444
08-Jan-21,289.89,289.89,289.89,289.89,289
06-Jan-21,282.21,282.21,279.83,279.83,168612
04-Jan-21,289.29,289.29,289.29,289.29,86787
30-Dec-20,285.50,285.50,285.50,285.50,285
29-Dec-20,286.70,286.70,286.70,286.70,86010
28-Dec-20,289.94,289.94,289.94,289.94,289
23-Dec-20,286.64,288.00,286.64,288.00,574
20-Nov-20,315.00,315.70,315.00,315.70,630
19-Nov-20,318.90,318.90,318.90,318.90,318
09-Nov-20,326.30,326.30,326.30,326.30,97890
26-Oct-20,340.09,343.70,340.09,343.70,88767
22-Oct-20,339.60,339.60,339.60,339.60,101880
08-Sep-20,318.92,320.74,318.92,320.74,105498
19-Jun-20,316.53,316.53,316.53,316.53,94959
27-Mar-20,260.50,260.50,260.50,260.50,78150
23-Mar-20,221.72,221.72,221.72,221.72,66516
21-Feb-20,264.88,264.88,264.88,264.88,238392

*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: S1BA34