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
29/05/2026	-3,30%	-1,03	30,22	30,84	30,22	30,84	50K	23
28/05/2026	4,06%	1,22	31,25	29,42	29,42	31,25	131K	45
27/05/2026	-2,15%	-0,66	30,03	30,13	30,00	30,59	103K	27
26/05/2026	2,68%	0,80	30,69	29,78	29,59	30,72	271K	150
25/05/2026	-0,40%	-0,12	29,89	30,01	28,60	30,01	47K	120
22/05/2026	2,39%	0,70	30,01	28,54	28,05	30,01	16K	386
21/05/2026	-0,61%	-0,18	29,31	28,89	28,75	29,60	8K	81
20/05/2026	3,47%	0,99	29,49	28,85	28,59	29,73	24K	228
19/05/2026	-4,36%	-1,30	28,50	28,53	28,50	28,93	153K	52
18/05/2026	-3,47%	-1,07	29,80	30,25	29,80	31,03	262K	131
15/05/2026	-5,60%	-1,83	30,87	30,66	30,64	31,14	613K	121
14/05/2026	-3,88%	-1,32	32,70	32,58	32,55	33,12	91K	35
13/05/2026	2,47%	0,82	34,02	32,85	32,85	34,17	327K	152
12/05/2026	-2,06%	-0,70	33,20	32,79	31,82	33,20	22K	32
11/05/2026	3,39%	1,11	33,90	33,72	33,35	33,90	39K	35
08/05/2026	1,11%	0,36	32,79	31,78	31,78	33,18	3M	96
07/05/2026	-2,26%	-0,75	32,43	32,51	32,43	34,35	135K	41
06/05/2026	14,73%	4,26	33,18	28,34	28,34	33,33	198K	104
05/05/2026	-0,52%	-0,15	28,92	29,58	28,85	29,58	205K	24
04/05/2026	-1,82%	-0,54	29,07	29,50	29,07	29,68	39K	174
30/04/2026	2,71%	0,78	29,61	28,83	28,83	29,97	67K	33
29/04/2026	-2,93%	-0,87	28,83	29,37	28,38	29,37	23K	35
28/04/2026	-8,87%	-2,89	29,70	30,00	29,31	30,08	218K	61
27/04/2026	2,10%	0,67	32,59	30,69	30,69	32,59	128K	25
24/04/2026	1,24%	0,39	31,92	31,74	31,74	32,10	62K	26
23/04/2026	-1,41%	-0,45	31,53	31,95	30,93	31,95	42K	157
22/04/2026	-4,65%	-1,56	31,98	31,79	31,79	32,65	49K	137
20/04/2026	-2,44%	-0,84	33,54	34,73	33,17	34,73	28K	41
17/04/2026	4,95%	1,62	34,38	33,84	33,84	35,27	160K	120
16/04/2026	-0,46%	-0,15	32,76	32,97	32,52	33,05	67K	16
15/04/2026	-1,79%	-0,60	32,91	33,85	32,91	33,85	212K	324
14/04/2026	2,20%	0,72	33,51	33,54	33,03	33,54	103K	213
13/04/2026	1,96%	0,63	32,79	32,64	32,55	32,85	5K	11
10/04/2026	-3,86%	-1,29	32,16	33,50	32,01	33,50	43K	65
09/04/2026	-0,80%	-0,27	33,45	33,49	32,87	33,63	11K	25
08/04/2026	5,54%	1,77	33,72	34,92	33,03	35,00	108K	50
07/04/2026	-0,56%	-0,18	31,95	31,62	31,00	31,95	201K	57
06/04/2026	-0,74%	-0,24	32,13	32,55	31,80	32,66	48K	45
02/04/2026	1,31%	0,42	32,37	30,90	30,27	32,37	293K	30
01/04/2026	0,66%	0,21	31,95	32,40	31,84	32,65	185K	235
31/03/2026	3,90%	1,19	31,74	30,68	29,50	32,00	203K	394
30/03/2026	1,23%	0,37	30,55	30,56	29,25	30,60	144K	451
27/03/2026	1,93%	0,57	30,18	29,24	28,80	30,53	29K	41
26/03/2026	-3,99%	-1,23	29,61	29,50	29,50	30,38	113K	28
25/03/2026	1,88%	0,57	30,84	30,88	30,76	31,80	163K	145
24/03/2026	2,33%	0,69	30,27	28,95	28,87	30,47	97K	244
23/03/2026	-0,67%	-0,20	29,58	29,99	28,65	29,99	91K	46
20/03/2026	-5,46%	-1,72	29,78	30,88	29,44	30,88	266K	169
19/03/2026	-8,80%	-3,04	31,50	33,88	30,95	33,88	49K	45
18/03/2026	1,59%	0,54	34,54	32,40	32,00	34,62	67K	66
17/03/2026	-1,71%	-0,59	34,00	34,68	34,00	34,77	9K	21
16/03/2026	2,95%	0,99	34,59	34,74	34,14	35,37	56K	272
13/03/2026	-6,56%	-2,36	33,60	34,77	32,92	34,77	280K	126
12/03/2026	0,90%	0,32	35,96	36,21	34,77	36,70	137K	307
11/03/2026	-3,68%	-1,36	35,64	35,48	34,44	35,68	469K	105
10/03/2026	-0,75%	-0,28	37,00	37,25	37,00	37,88	52K	50
09/03/2026	0,98%	0,36	37,28	35,96	35,48	37,28	353K	48
06/03/2026	-1,28%	-0,48	36,92	36,60	36,00	37,73	265K	165
05/03/2026	-4,03%	-1,57	37,40	38,70	36,56	38,70	202K	394
04/03/2026	-0,99%	-0,39	38,97	39,35	38,61	39,88	69K	44
03/03/2026	-10,44%	-4,59	39,36	38,24	37,24	40,04	292K	296
02/03/2026	-3,19%	-1,45	43,95	46,00	42,49	46,10	551K	100
27/02/2026	3,84%	1,68	45,40	43,72	43,72	45,64	1M	331
26/02/2026	1,77%	0,76	43,72	42,95	42,05	43,72	124K	37
25/02/2026	4,17%	1,72	42,96	41,24	41,24	43,88	98K	59
24/02/2026	-1,15%	-0,48	41,24	41,72	40,44	41,95	315K	57
23/02/2026	1,36%	0,56	41,72	41,36	41,01	42,30	152K	494
20/02/2026	2,39%	0,96	41,16	40,50	38,70	41,16	450K	88
19/02/2026	-4,01%	-1,68	40,20	39,00	37,71	40,60	685K	1.358
18/02/2026	-7,18%	-3,24	41,88	41,92	41,16	42,57	180K	169
13/02/2026	7,51%	3,15	45,12	42,49	42,49	45,16	31K	34
12/02/2026	-8,28%	-3,79	41,97	45,23	41,97	45,80	184K	91
11/02/2026	3,81%	1,68	45,76	44,30	44,10	45,88	460K	638
10/02/2026	-0,11%	-0,05	44,08	44,30	43,50	44,30	78K	18
09/02/2026	3,40%	1,45	44,13	42,60	42,30	44,32	450K	46
06/02/2026	5,46%	2,21	42,68	41,80	41,80	43,00	369K	631
05/02/2026	-10,17%	-4,58	40,47	42,10	40,24	42,70	544K	268
04/02/2026	-1,98%	-0,91	45,05	46,40	43,30	47,13	351K	91
03/02/2026	3,89%	1,72	45,96	45,10	44,42	46,08	208K	58
02/02/2026	0,50%	0,22	44,24	44,02	43,24	45,00	739K	216
30/01/2026	-15,86%	-8,30	44,02	48,00	43,70	48,75	1M	658
29/01/2026	-2,93%	-1,58	52,32	54,75	50,89	55,38	504K	144
28/01/2026	2,86%	1,50	53,90	52,40	52,36	55,00	454K	109
27/01/2026	-2,76%	-1,49	52,40	52,89	49,80	52,89	845K	562
26/01/2026	4,03%	2,09	53,89	52,00	51,06	54,55	967K	231
23/01/2026	7,65%	3,68	51,80	48,99	48,90	51,85	474K	484
22/01/2026	5,07%	2,32	48,12	45,81	45,81	48,99	411K	331
21/01/2026	-0,97%	-0,45	45,80	46,35	45,45	47,55	243K	305
20/01/2026	-0,77%	-0,36	46,25	46,64	45,10	46,95	321K	82
19/01/2026	3,69%	1,66	46,61	45,50	45,50	49,95	393K	129
16/01/2026	-8,25%	-4,04	44,95	45,81	44,00	45,81	210K	116
15/01/2026	-2,00%	-1,00	48,99	47,50	45,80	48,99	539K	102
14/01/2026	-0,04%	-0,02	49,99	50,00	45,78	50,00	1M	334
13/01/2026	10,45%	4,73	50,01	45,15	45,00	50,01	327K	438
12/01/2026	6,04%	2,58	45,28	44,00	44,00	45,70	279K	74
09/01/2026	2,89%	1,20	42,70	41,90	41,52	42,70	37K	22
08/01/2026	-3,91%	-1,69	41,50	41,66	39,24	41,66	298K	392
07/01/2026	-0,85%	-0,37	43,19	42,95	41,61	43,28	365K	407
06/01/2026	6,24%	2,56	43,56	42,60	41,85	43,88	676K	1.487
05/01/2026	5,45%	2,12	41,00	41,00	38,88	42,38	178K	96
02/01/2026	-3,76%	-1,52	38,88	40,81	38,20	40,81	152K	64
30/12/2025	2,02%	0,80	40,40	41,75	40,32	41,99	212K	42
29/12/2025	-8,50%	-3,68	39,60	42,36	39,10	42,36	241K	125
26/12/2025	1,79%	0,76	43,28	42,95	42,25	43,96	633K	63
23/12/2025	0,38%	0,16	42,52	42,80	41,70	43,12	145K	55
22/12/2025	6,17%	2,46	42,36	41,64	41,00	42,60	815K	51
19/12/2025	4,23%	1,62	39,90	38,70	38,20	40,16	254K	30
18/12/2025	-0,42%	-0,16	38,28	38,44	37,90	38,80	597K	52
17/12/2025	2,23%	0,84	38,44	37,60	37,60	39,08	139K	30
16/12/2025	2,51%	0,92	37,60	37,45	37,12	37,80	162K	37
15/12/2025	1,33%	0,48	36,68	35,64	35,64	37,25	86K	50
12/12/2025	1,49%	0,53	36,20	36,00	35,60	37,28	69K	14
11/12/2025	2,44%	0,85	35,67	34,41	34,41	36,00	39K	18
10/12/2025	1,81%	0,62	34,82	34,20	33,52	34,82	100K	31
09/12/2025	0,29%	0,10	34,20	33,80	33,42	34,50	191K	20
08/12/2025	1,49%	0,50	34,10	33,90	33,81	34,20	66K	13
05/12/2025	2,60%	0,85	33,60	33,10	33,10	34,23	31K	17
04/12/2025	-1,56%	-0,52	32,75	33,00	31,80	33,03	37K	25
03/12/2025	-0,39%	-0,13	33,27	33,84	33,15	33,99	32K	28
02/12/2025	-4,84%	-1,70	33,40	34,48	32,96	34,48	2M	65
01/12/2025	-2,50%	-0,90	35,10	36,00	35,10	36,00	129K	27
28/11/2025	3,93%	1,36	36,00	34,20	34,20	36,00	169K	21
27/11/2025	3,25%	1,09	34,64	33,50	32,05	34,93	3K	8
26/11/2025	4,42%	1,42	33,55	32,55	32,55	33,55	58K	27
25/11/2025	-0,37%	-0,12	32,13	31,60	31,55	32,31	50K	23
24/11/2025	9,03%	2,67	32,25	30,50	30,50	32,31	313K	39
21/11/2025	-5,01%	-1,56	29,58	30,00	29,50	30,00	47K	21
19/11/2025	6,13%	1,80	31,14	31,60	30,78	31,60	57K	26
18/11/2025	-0,81%	-0,24	29,34	29,20	28,91	29,60	44K	25
17/11/2025	1,13%	0,33	29,58	29,25	29,25	30,37	59K	18
14/11/2025	-3,08%	-0,93	29,25	30,21	29,00	30,21	53K	19
13/11/2025	-2,42%	-0,75	30,18	31,31	29,85	31,31	43K	27
12/11/2025	2,69%	0,81	30,93	30,49	30,49	31,23	96K	28
11/11/2025	-	-	30,12	30,00	29,50	30,39	221K	21

Date,Open,High,Low,Close,Volume
29-May-26,30.84,30.84,30.22,30.22,50003
28-May-26,29.42,31.25,29.42,31.25,130815
27-May-26,30.13,30.59,30.00,30.03,102924
26-May-26,29.78,30.72,29.59,30.69,271039
25-May-26,30.01,30.01,28.60,29.89,46778
22-May-26,28.54,30.01,28.05,30.01,16240
21-May-26,28.89,29.60,28.75,29.31,7825
20-May-26,28.85,29.73,28.59,29.49,23799
19-May-26,28.53,28.93,28.50,28.50,153342
18-May-26,30.25,31.03,29.80,29.80,262214
15-May-26,30.66,31.14,30.64,30.87,613279
14-May-26,32.58,33.12,32.55,32.70,91004
13-May-26,32.85,34.17,32.85,34.02,327372
12-May-26,32.79,33.20,31.82,33.20,21901
11-May-26,33.72,33.90,33.35,33.90,38532
08-May-26,31.78,33.18,31.78,32.79,3057441
07-May-26,32.51,34.35,32.43,32.43,135108
06-May-26,28.34,33.33,28.34,33.18,197955
05-May-26,29.58,29.58,28.85,28.92,205418
04-May-26,29.50,29.68,29.07,29.07,38796
30-Apr-26,28.83,29.97,28.83,29.61,67195
29-Apr-26,29.37,29.37,28.38,28.83,23113
28-Apr-26,30.00,30.08,29.31,29.70,218308
27-Apr-26,30.69,32.59,30.69,32.59,128393
24-Apr-26,31.74,32.10,31.74,31.92,62295
23-Apr-26,31.95,31.95,30.93,31.53,42413
22-Apr-26,31.79,32.65,31.79,31.98,48649
20-Apr-26,34.73,34.73,33.17,33.54,27561
17-Apr-26,33.84,35.27,33.84,34.38,160093
16-Apr-26,32.97,33.05,32.52,32.76,66790
15-Apr-26,33.85,33.85,32.91,32.91,211856
14-Apr-26,33.54,33.54,33.03,33.51,103299
13-Apr-26,32.64,32.85,32.55,32.79,4853
10-Apr-26,33.50,33.50,32.01,32.16,42536
09-Apr-26,33.49,33.63,32.87,33.45,11454
08-Apr-26,34.92,35.00,33.03,33.72,107928
07-Apr-26,31.62,31.95,31.00,31.95,200528
06-Apr-26,32.55,32.66,31.80,32.13,48300
02-Apr-26,30.90,32.37,30.27,32.37,293188
01-Apr-26,32.40,32.65,31.84,31.95,184650
31-Mar-26,30.68,32.00,29.50,31.74,203151
30-Mar-26,30.56,30.60,29.25,30.55,143727
27-Mar-26,29.24,30.53,28.80,30.18,29276
26-Mar-26,29.50,30.38,29.50,29.61,112849
25-Mar-26,30.88,31.80,30.76,30.84,163356
24-Mar-26,28.95,30.47,28.87,30.27,97251
23-Mar-26,29.99,29.99,28.65,29.58,90792
20-Mar-26,30.88,30.88,29.44,29.78,265909
19-Mar-26,33.88,33.88,30.95,31.50,48730
18-Mar-26,32.40,34.62,32.00,34.54,66962
17-Mar-26,34.68,34.77,34.00,34.00,9205
16-Mar-26,34.74,35.37,34.14,34.59,56048
13-Mar-26,34.77,34.77,32.92,33.60,279829
12-Mar-26,36.21,36.70,34.77,35.96,137316
11-Mar-26,35.48,35.68,34.44,35.64,469404
10-Mar-26,37.25,37.88,37.00,37.00,51944
09-Mar-26,35.96,37.28,35.48,37.28,352579
06-Mar-26,36.60,37.73,36.00,36.92,264776
05-Mar-26,38.70,38.70,36.56,37.40,201648
04-Mar-26,39.35,39.88,38.61,38.97,68553
03-Mar-26,38.24,40.04,37.24,39.36,291715
02-Mar-26,46.00,46.10,42.49,43.95,551346
27-Feb-26,43.72,45.64,43.72,45.40,1220423
26-Feb-26,42.95,43.72,42.05,43.72,124316
25-Feb-26,41.24,43.88,41.24,42.96,98025
24-Feb-26,41.72,41.95,40.44,41.24,314923
23-Feb-26,41.36,42.30,41.01,41.72,151926
20-Feb-26,40.50,41.16,38.70,41.16,450347
19-Feb-26,39.00,40.60,37.71,40.20,685371
18-Feb-26,41.92,42.57,41.16,41.88,179960
13-Feb-26,42.49,45.16,42.49,45.12,30918
12-Feb-26,45.23,45.80,41.97,41.97,183540
11-Feb-26,44.30,45.88,44.10,45.76,459724
10-Feb-26,44.30,44.30,43.50,44.08,77705
09-Feb-26,42.60,44.32,42.30,44.13,449852
06-Feb-26,41.80,43.00,41.80,42.68,368529
05-Feb-26,42.10,42.70,40.24,40.47,544282
04-Feb-26,46.40,47.13,43.30,45.05,350902
03-Feb-26,45.10,46.08,44.42,45.96,208314
02-Feb-26,44.02,45.00,43.24,44.24,738576
30-Jan-26,48.00,48.75,43.70,44.02,1125299
29-Jan-26,54.75,55.38,50.89,52.32,503643
28-Jan-26,52.40,55.00,52.36,53.90,454339
27-Jan-26,52.89,52.89,49.80,52.40,845023
26-Jan-26,52.00,54.55,51.06,53.89,967454
23-Jan-26,48.99,51.85,48.90,51.80,473540
22-Jan-26,45.81,48.99,45.81,48.12,410518
21-Jan-26,46.35,47.55,45.45,45.80,243224
20-Jan-26,46.64,46.95,45.10,46.25,320564
19-Jan-26,45.50,49.95,45.50,46.61,393330
16-Jan-26,45.81,45.81,44.00,44.95,209545
15-Jan-26,47.50,48.99,45.80,48.99,539255
14-Jan-26,50.00,50.00,45.78,49.99,1268000
13-Jan-26,45.15,50.01,45.00,50.01,327477
12-Jan-26,44.00,45.70,44.00,45.28,278641
09-Jan-26,41.90,42.70,41.52,42.70,36751
08-Jan-26,41.66,41.66,39.24,41.50,298405
07-Jan-26,42.95,43.28,41.61,43.19,365375
06-Jan-26,42.60,43.88,41.85,43.56,675853
05-Jan-26,41.00,42.38,38.88,41.00,178305
02-Jan-26,40.81,40.81,38.20,38.88,151844
30-Dec-25,41.75,41.99,40.32,40.40,211740
29-Dec-25,42.36,42.36,39.10,39.60,241030
26-Dec-25,42.95,43.96,42.25,43.28,632882
23-Dec-25,42.80,43.12,41.70,42.52,144892
22-Dec-25,41.64,42.60,41.00,42.36,815433
19-Dec-25,38.70,40.16,38.20,39.90,254384
18-Dec-25,38.44,38.80,37.90,38.28,597396
17-Dec-25,37.60,39.08,37.60,38.44,139156
16-Dec-25,37.45,37.80,37.12,37.60,162122
15-Dec-25,35.64,37.25,35.64,36.68,85877
12-Dec-25,36.00,37.28,35.60,36.20,69332
11-Dec-25,34.41,36.00,34.41,35.67,38876
10-Dec-25,34.20,34.82,33.52,34.82,100317
09-Dec-25,33.80,34.50,33.42,34.20,191279
08-Dec-25,33.90,34.20,33.81,34.10,66005
05-Dec-25,33.10,34.23,33.10,33.60,31203
04-Dec-25,33.00,33.03,31.80,32.75,36791
03-Dec-25,33.84,33.99,33.15,33.27,31899
02-Dec-25,34.48,34.48,32.96,33.40,2438071
01-Dec-25,36.00,36.00,35.10,35.10,128721
28-Nov-25,34.20,36.00,34.20,36.00,168812
27-Nov-25,33.50,34.93,32.05,34.64,3438
26-Nov-25,32.55,33.55,32.55,33.55,57782
25-Nov-25,31.60,32.31,31.55,32.13,49581
24-Nov-25,30.50,32.31,30.50,32.25,313380
21-Nov-25,30.00,30.00,29.50,29.58,47440
19-Nov-25,31.60,31.60,30.78,31.14,57142
18-Nov-25,29.20,29.60,28.91,29.34,44078
17-Nov-25,29.25,30.37,29.25,29.58,59362
14-Nov-25,30.21,30.21,29.00,29.25,53180
13-Nov-25,31.31,31.31,29.85,30.18,42790
12-Nov-25,30.49,31.23,30.49,30.93,95665
11-Nov-25,30.00,30.39,29.50,30.12,220989

*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