Cotação atual, histórico e gráfico do papel: S1BS34

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 S1BS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	0,37%	0,05	13,47	13,42	13,33	13,50	49K	9
15/05/2025	5,17%	0,66	13,42	13,03	13,03	13,42	4K	7
14/05/2025	-0,39%	-0,05	12,76	12,76	12,75	12,81	933	17
13/05/2025	-2,06%	-0,27	12,81	13,08	12,81	13,11	10K	12
12/05/2025	-9,29%	-1,34	13,08	13,70	13,05	13,70	7K	13
09/05/2025	2,05%	0,29	14,42	14,18	13,98	14,42	53K	8
08/05/2025	-2,75%	-0,40	14,13	14,43	14,13	14,43	48K	9

07/05/2025	4,08%	0,57	14,53	14,20	14,20	14,83	17K	13
06/05/2025	5,28%	0,70	13,96	13,92	13,92	14,01	17K	10
05/05/2025	1,07%	0,14	13,26	12,85	12,85	13,40	2K	9
02/05/2025	0,31%	0,04	13,12	13,10	13,01	13,12	14K	11
30/04/2025	2,75%	0,35	13,08	12,73	12,73	13,12	5K	7
29/04/2025	-1,55%	-0,20	12,73	12,89	12,73	12,89	51K	5
28/04/2025	1,33%	0,17	12,93	12,86	12,76	12,93	14K	3
25/04/2025	-8,33%	-1,16	12,76	12,90	12,76	13,00	60K	16
23/04/2025	-2,32%	-0,33	13,92	13,75	13,75	13,96	29K	15
22/04/2025	-1,72%	-0,25	14,25	14,50	14,25	14,67	100K	16
17/04/2025	0,76%	0,11	14,50	14,19	13,85	14,69	4K	32
16/04/2025	9,51%	1,25	14,39	13,88	13,88	14,60	35K	29
15/04/2025	2,34%	0,30	13,14	13,10	13,10	13,33	11K	9
14/04/2025	-1,31%	-0,17	12,84	12,21	12,21	12,93	108K	23
11/04/2025	14,32%	1,63	13,01	11,82	11,82	13,01	76K	58
10/04/2025	1,25%	0,14	11,38	11,23	11,23	11,72	9K	24
09/04/2025	16,48%	1,59	11,24	10,30	10,25	11,24	248K	87
08/04/2025	-5,85%	-0,60	9,65	10,61	9,55	10,86	145K	127
07/04/2025	1,89%	0,19	10,25	10,07	10,06	10,80	54K	149
04/04/2025	-12,52%	-1,44	10,06	11,01	9,91	11,01	160K	64
03/04/2025	-9,52%	-1,21	11,50	11,94	11,50	11,94	101K	14
02/04/2025	-0,47%	-0,06	12,71	12,58	12,58	12,71	35K	15
01/04/2025	-2,07%	-0,27	12,77	12,92	12,71	12,92	360	3
31/03/2025	2,60%	0,33	13,04	12,95	12,70	13,08	10K	16
28/03/2025	1,19%	0,15	12,71	12,92	12,67	12,97	19K	7
27/03/2025	2,11%	0,26	12,56	12,31	12,31	12,56	349	14
26/03/2025	-2,07%	-0,26	12,30	12,64	12,30	12,72	10K	20
25/03/2025	0,08%	0,01	12,56	12,50	12,48	12,56	13K	4
24/03/2025	0,00%	0,00	12,55	12,62	12,39	12,62	13K	21
21/03/2025	2,03%	0,25	12,55	12,31	12,31	12,65	12K	8
20/03/2025	-3,68%	-0,47	12,30	12,77	12,19	12,77	10K	16
19/03/2025	3,82%	0,47	12,77	12,31	12,31	12,77	78K	27
18/03/2025	5,76%	0,67	12,30	12,00	11,93	12,40	97K	65
17/03/2025	1,66%	0,19	11,63	11,18	11,12	11,70	5K	6
14/03/2025	0,97%	0,11	11,44	11,44	11,44	11,44	57	1
13/03/2025	1,25%	0,14	11,33	11,00	10,93	11,46	56K	29
12/03/2025	-4,20%	-0,49	11,19	11,23	11,11	11,23	20K	4
11/03/2025	7,06%	0,77	11,68	11,25	11,25	11,94	204K	58
10/03/2025	-2,59%	-0,29	10,91	10,95	10,70	10,99	30K	14
07/03/2025	5,36%	0,57	11,20	10,92	10,92	11,20	66K	38
06/03/2025	4,11%	0,42	10,63	10,40	10,40	10,88	97K	1.542
05/03/2025	8,85%	0,83	10,21	9,85	9,85	10,30	137K	54
28/02/2025	0,75%	0,07	9,38	9,12	9,00	9,46	22K	22
27/02/2025	-4,41%	-0,43	9,31	9,50	9,31	9,50	16K	27
26/02/2025	-3,66%	-0,37	9,74	9,81	9,64	9,83	6K	45
25/02/2025	-1,65%	-0,17	10,11	10,05	9,80	10,11	19K	16
24/02/2025	1,28%	0,13	10,28	10,07	9,85	10,33	87K	35
21/02/2025	-4,87%	-0,52	10,15	10,36	10,00	10,36	238K	50
20/02/2025	3,19%	0,33	10,67	10,54	10,53	10,70	71K	10
19/02/2025	-5,14%	-0,56	10,34	10,61	10,30	10,61	149K	95
18/02/2025	0,83%	0,09	10,90	10,81	10,55	10,96	50K	27
17/02/2025	-1,55%	-0,17	10,81	10,86	10,81	10,86	1K	4
14/02/2025	-3,17%	-0,36	10,98	11,39	10,98	11,39	14K	11
13/02/2025	-2,58%	-0,30	11,34	11,23	10,81	11,34	735	10
12/02/2025	0,34%	0,04	11,64	11,23	11,06	11,64	28K	16
11/02/2025	1,84%	0,21	11,60	11,26	11,21	11,60	416	7
10/02/2025	0,35%	0,04	11,39	11,52	11,39	11,59	80K	9
07/02/2025	-0,09%	-0,01	11,35	11,38	11,26	11,38	238	20
06/02/2025	-2,99%	-0,35	11,36	11,58	11,32	11,58	254K	138
05/02/2025	1,56%	0,18	11,71	11,53	11,53	12,02	142K	108
04/02/2025	3,32%	0,37	11,53	11,26	11,26	11,68	8K	17
03/02/2025	0,90%	0,10	11,16	11,06	11,00	11,64	612K	3.905
31/01/2025	0,09%	0,01	11,06	11,25	11,06	11,32	31K	7
30/01/2025	5,34%	0,56	11,05	10,49	10,49	11,08	69K	19
29/01/2025	1,35%	0,14	10,49	10,42	10,20	10,49	31K	6
28/01/2025	1,17%	0,12	10,35	10,25	10,16	10,39	34K	141
27/01/2025	-6,83%	-0,75	10,23	10,55	10,23	10,55	44K	30
24/01/2025	1,20%	0,13	10,98	10,98	10,97	11,36	6K	338
23/01/2025	-1,18%	-0,13	10,85	10,98	10,58	10,98	23K	9
22/01/2025	3,10%	0,33	10,98	10,65	10,56	10,98	1K	4
21/01/2025	0,38%	0,04	10,65	10,79	10,50	11,05	71K	146
20/01/2025	-2,66%	-0,29	10,61	10,68	10,02	11,26	2K	10
17/01/2025	6,45%	0,66	10,90	10,49	10,49	10,90	14K	175
16/01/2025	-4,83%	-0,52	10,24	10,87	10,20	10,99	33K	31
15/01/2025	0,56%	0,06	10,76	10,76	10,76	10,76	10	1
14/01/2025	-0,74%	-0,08	10,70	10,77	10,61	10,80	6K	8
13/01/2025	-1,28%	-0,14	10,78	10,68	10,50	10,78	11K	15
10/01/2025	4,00%	0,42	10,92	10,95	10,69	11,37	36K	224
09/01/2025	0,29%	0,03	10,50	10,50	10,50	10,50	336	3
08/01/2025	-0,57%	-0,06	10,47	10,53	10,29	10,75	14K	206
07/01/2025	3,24%	0,33	10,53	10,31	10,08	10,75	4K	20
06/01/2025	1,49%	0,15	10,20	10,38	10,20	10,42	11K	8
03/01/2025	-6,25%	-0,67	10,05	10,29	10,05	10,39	21K	919
02/01/2025	6,35%	0,64	10,72	10,56	9,97	10,79	80K	1.843
30/12/2024	-5,53%	-0,59	10,08	10,70	10,07	11,50	11K	44
27/12/2024	-0,37%	-0,04	10,67	11,25	10,51	11,68	10K	118
26/12/2024	-4,29%	-0,48	10,71	11,00	10,71	11,03	36K	23
23/12/2024	1,54%	0,17	11,19	11,02	10,78	11,20	66K	306
20/12/2024	1,47%	0,16	11,02	11,21	10,98	11,28	14K	158
19/12/2024	-2,60%	-0,29	10,86	11,18	10,53	11,18	24K	1.540
18/12/2024	-4,37%	-0,51	11,15	11,57	11,15	11,76	38K	287
17/12/2024	-2,26%	-0,27	11,66	11,85	11,61	11,85	20K	190
16/12/2024	-1,40%	-0,17	11,93	12,26	11,76	12,26	61K	14
13/12/2024	-0,58%	-0,07	12,10	11,95	11,95	12,21	8K	46
12/12/2024	-6,74%	-0,88	12,17	12,60	12,17	12,61	182K	19
11/12/2024	4,40%	0,55	13,05	13,11	12,77	13,11	133K	157
10/12/2024	0,08%	0,01	12,50	12,83	12,50	12,96	23K	42
09/12/2024	6,66%	0,78	12,49	11,60	11,60	12,76	51K	30
06/12/2024	-2,34%	-0,28	11,71	11,96	11,61	12,01	21K	136
05/12/2024	-1,72%	-0,21	11,99	12,16	11,95	12,16	13K	42
04/12/2024	-4,61%	-0,59	12,20	12,64	12,16	12,75	100K	174
03/12/2024	-1,54%	-0,20	12,79	12,70	12,45	12,94	489K	242
02/12/2024	5,01%	0,62	12,99	12,24	12,19	12,99	471K	1.007
29/11/2024	4,39%	0,52	12,37	11,95	11,95	12,75	219K	4.670
28/11/2024	0,00%	0,00	11,85	12,30	11,15	12,33	8K	15
27/11/2024	1,02%	0,12	11,85	11,97	11,78	11,97	78K	15
26/11/2024	-1,76%	-0,21	11,73	12,00	11,61	12,00	100K	30
25/11/2024	-3,01%	-0,37	11,94	11,85	11,76	11,99	23K	35
22/11/2024	-0,24%	-0,03	12,31	12,29	12,19	12,41	14K	43
21/11/2024	0,16%	0,02	12,34	12,07	11,96	12,41	73K	247
19/11/2024	2,92%	0,35	12,32	12,45	12,12	12,50	88K	15
18/11/2024	1,44%	0,17	11,97	11,94	11,94	12,27	135K	31
14/11/2024	0,00%	0,00	11,80	11,51	11,37	11,80	177K	14
13/11/2024	0,17%	0,02	11,80	12,07	11,69	12,07	92K	24
12/11/2024	-2,73%	-0,33	11,78	12,11	11,67	12,11	369K	26
11/11/2024	-7,56%	-0,99	12,11	13,10	12,11	13,10	85K	20
08/11/2024	-4,59%	-0,63	13,10	13,53	13,04	13,53	119K	50
07/11/2024	3,54%	0,47	13,73	13,62	13,62	13,73	8K	4
06/11/2024	-5,15%	-0,72	13,26	13,49	13,19	13,49	6K	10
05/11/2024	7,46%	0,97	13,98	14,01	13,86	14,90	90K	35
04/11/2024	-4,27%	-0,58	13,01	13,42	13,01	13,49	4K	10
01/11/2024	-0,37%	-0,05	13,59	13,96	13,54	14,08	88K	1.229
31/10/2024	-2,29%	-0,32	13,64	13,96	13,26	13,96	182K	73
30/10/2024	-6,75%	-1,01	13,96	14,70	13,96	14,70	2M	40
29/10/2024	3,74%	0,54	14,97	14,40	14,40	15,10	762K	69
28/10/2024	3,07%	0,43	14,43	14,04	14,04	14,53	354K	23
25/10/2024	-	-	14,00	14,03	13,85	14,53	234K	53

Date,Open,High,Low,Close,Volume
16-May-25,13.42,13.50,13.33,13.47,48938
15-May-25,13.03,13.42,13.03,13.42,4317
14-May-25,12.76,12.81,12.75,12.76,933
13-May-25,13.08,13.11,12.81,12.81,9884
12-May-25,13.70,13.70,13.05,13.08,7025
09-May-25,14.18,14.42,13.98,14.42,53320
08-May-25,14.43,14.43,14.13,14.13,47543
07-May-25,14.20,14.83,14.20,14.53,16670
06-May-25,13.92,14.01,13.92,13.96,17095
05-May-25,12.85,13.40,12.85,13.26,1947
02-May-25,13.10,13.12,13.01,13.12,13806
30-Apr-25,12.73,13.12,12.73,13.08,4854
29-Apr-25,12.89,12.89,12.73,12.73,51162
28-Apr-25,12.86,12.93,12.76,12.93,13907
25-Apr-25,12.90,13.00,12.76,12.76,59598
23-Apr-25,13.75,13.96,13.75,13.92,28891
22-Apr-25,14.50,14.67,14.25,14.25,100224
17-Apr-25,14.19,14.69,13.85,14.50,3643
16-Apr-25,13.88,14.60,13.88,14.39,34573
15-Apr-25,13.10,13.33,13.10,13.14,10896
14-Apr-25,12.21,12.93,12.21,12.84,108178
11-Apr-25,11.82,13.01,11.82,13.01,75502
10-Apr-25,11.23,11.72,11.23,11.38,8741
09-Apr-25,10.30,11.24,10.25,11.24,247568
08-Apr-25,10.61,10.86,9.55,9.65,144528
07-Apr-25,10.07,10.80,10.06,10.25,53961
04-Apr-25,11.01,11.01,9.91,10.06,160098
03-Apr-25,11.94,11.94,11.50,11.50,101003
02-Apr-25,12.58,12.71,12.58,12.71,35306
01-Apr-25,12.92,12.92,12.71,12.77,360
31-Mar-25,12.95,13.08,12.70,13.04,9744
28-Mar-25,12.92,12.97,12.67,12.71,18958
27-Mar-25,12.31,12.56,12.31,12.56,349
26-Mar-25,12.64,12.72,12.30,12.30,10003
25-Mar-25,12.50,12.56,12.48,12.56,12517
24-Mar-25,12.62,12.62,12.39,12.55,12734
21-Mar-25,12.31,12.65,12.31,12.55,12408
20-Mar-25,12.77,12.77,12.19,12.30,9647
19-Mar-25,12.31,12.77,12.31,12.77,78263
18-Mar-25,12.00,12.40,11.93,12.30,97076
17-Mar-25,11.18,11.70,11.12,11.63,5324
14-Mar-25,11.44,11.44,11.44,11.44,57
13-Mar-25,11.00,11.46,10.93,11.33,55718
12-Mar-25,11.23,11.23,11.11,11.19,20153
11-Mar-25,11.25,11.94,11.25,11.68,204270
10-Mar-25,10.95,10.99,10.70,10.91,30041
07-Mar-25,10.92,11.20,10.92,11.20,66230
06-Mar-25,10.40,10.88,10.40,10.63,96822
05-Mar-25,9.85,10.30,9.85,10.21,137459
28-Feb-25,9.12,9.46,9.00,9.38,22448
27-Feb-25,9.50,9.50,9.31,9.31,15947
26-Feb-25,9.81,9.83,9.64,9.74,6248
25-Feb-25,10.05,10.11,9.80,10.11,19427
24-Feb-25,10.07,10.33,9.85,10.28,86884
21-Feb-25,10.36,10.36,10.00,10.15,238274
20-Feb-25,10.54,10.70,10.53,10.67,71383
19-Feb-25,10.61,10.61,10.30,10.34,148557
18-Feb-25,10.81,10.96,10.55,10.90,50216
17-Feb-25,10.86,10.86,10.81,10.81,1248
14-Feb-25,11.39,11.39,10.98,10.98,14165
13-Feb-25,11.23,11.34,10.81,11.34,735
12-Feb-25,11.23,11.64,11.06,11.64,28053
11-Feb-25,11.26,11.60,11.21,11.60,416
10-Feb-25,11.52,11.59,11.39,11.39,80252
07-Feb-25,11.38,11.38,11.26,11.35,238
06-Feb-25,11.58,11.58,11.32,11.36,254445
05-Feb-25,11.53,12.02,11.53,11.71,142178
04-Feb-25,11.26,11.68,11.26,11.53,7976
03-Feb-25,11.06,11.64,11.00,11.16,611900
31-Jan-25,11.25,11.32,11.06,11.06,30674
30-Jan-25,10.49,11.08,10.49,11.05,68736
29-Jan-25,10.42,10.49,10.20,10.49,30805
28-Jan-25,10.25,10.39,10.16,10.35,34195
27-Jan-25,10.55,10.55,10.23,10.23,44233
24-Jan-25,10.98,11.36,10.97,10.98,6436
23-Jan-25,10.98,10.98,10.58,10.85,23258
22-Jan-25,10.65,10.98,10.56,10.98,1428
21-Jan-25,10.79,11.05,10.50,10.65,71233
20-Jan-25,10.68,11.26,10.02,10.61,1814
17-Jan-25,10.49,10.90,10.49,10.90,13526
16-Jan-25,10.87,10.99,10.20,10.24,33176
15-Jan-25,10.76,10.76,10.76,10.76,10
14-Jan-25,10.77,10.80,10.61,10.70,5585
13-Jan-25,10.68,10.78,10.50,10.78,11266
10-Jan-25,10.95,11.37,10.69,10.92,36285
09-Jan-25,10.50,10.50,10.50,10.50,336
08-Jan-25,10.53,10.75,10.29,10.47,14389
07-Jan-25,10.31,10.75,10.08,10.53,4434
06-Jan-25,10.38,10.42,10.20,10.20,11049
03-Jan-25,10.29,10.39,10.05,10.05,21081
02-Jan-25,10.56,10.79,9.97,10.72,80132
30-Dec-24,10.70,11.50,10.07,10.08,10514
27-Dec-24,11.25,11.68,10.51,10.67,9524
26-Dec-24,11.00,11.03,10.71,10.71,35822
23-Dec-24,11.02,11.20,10.78,11.19,65508
20-Dec-24,11.21,11.28,10.98,11.02,13679
19-Dec-24,11.18,11.18,10.53,10.86,24442
18-Dec-24,11.57,11.76,11.15,11.15,38097
17-Dec-24,11.85,11.85,11.61,11.66,20084
16-Dec-24,12.26,12.26,11.76,11.93,61305
13-Dec-24,11.95,12.21,11.95,12.10,7621
12-Dec-24,12.60,12.61,12.17,12.17,181797
11-Dec-24,13.11,13.11,12.77,13.05,133060
10-Dec-24,12.83,12.96,12.50,12.50,22715
09-Dec-24,11.60,12.76,11.60,12.49,51144
06-Dec-24,11.96,12.01,11.61,11.71,21037
05-Dec-24,12.16,12.16,11.95,11.99,13442
04-Dec-24,12.64,12.75,12.16,12.20,100213
03-Dec-24,12.70,12.94,12.45,12.79,489137
02-Dec-24,12.24,12.99,12.19,12.99,470714
29-Nov-24,11.95,12.75,11.95,12.37,218683
28-Nov-24,12.30,12.33,11.15,11.85,8111
27-Nov-24,11.97,11.97,11.78,11.85,77962
26-Nov-24,12.00,12.00,11.61,11.73,100347
25-Nov-24,11.85,11.99,11.76,11.94,22825
22-Nov-24,12.29,12.41,12.19,12.31,13560
21-Nov-24,12.07,12.41,11.96,12.34,72951
19-Nov-24,12.45,12.50,12.12,12.32,88066
18-Nov-24,11.94,12.27,11.94,11.97,134715
14-Nov-24,11.51,11.80,11.37,11.80,177123
13-Nov-24,12.07,12.07,11.69,11.80,92416
12-Nov-24,12.11,12.11,11.67,11.78,368781
11-Nov-24,13.10,13.10,12.11,12.11,85439
08-Nov-24,13.53,13.53,13.04,13.10,118682
07-Nov-24,13.62,13.73,13.62,13.73,8387
06-Nov-24,13.49,13.49,13.19,13.26,6362
05-Nov-24,14.01,14.90,13.86,13.98,89519
04-Nov-24,13.42,13.49,13.01,13.01,4031
01-Nov-24,13.96,14.08,13.54,13.59,88254
31-Oct-24,13.96,13.96,13.26,13.64,182349
30-Oct-24,14.70,14.70,13.96,13.96,1764109
29-Oct-24,14.40,15.10,14.40,14.97,762403
28-Oct-24,14.04,14.53,14.04,14.43,354140
25-Oct-24,14.03,14.53,13.85,14.00,233775

*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: S1BS34