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
28/08/2025	-7,81%	-1,67	19,71	21,20	19,38	21,20	97K	33
27/08/2025	-4,98%	-1,12	21,38	22,50	21,18	22,50	49K	17
26/08/2025	-0,97%	-0,22	22,50	22,90	22,50	22,90	15K	8
25/08/2025	0,35%	0,08	22,72	22,78	22,65	22,78	36K	15
22/08/2025	0,89%	0,20	22,64	22,70	22,59	22,70	2K	14
21/08/2025	4,23%	0,91	22,44	22,24	22,24	22,50	17K	9
20/08/2025	-0,23%	-0,05	21,53	21,58	21,53	21,68	26K	4

19/08/2025	-1,91%	-0,42	21,58	22,12	21,50	22,12	64K	22
18/08/2025	0,92%	0,20	22,00	22,20	21,80	22,22	29K	10
15/08/2025	-4,68%	-1,07	21,80	22,41	21,80	22,60	68K	28
14/08/2025	-1,42%	-0,33	22,87	22,89	22,87	22,89	17K	3
13/08/2025	-1,44%	-0,34	23,20	23,54	23,08	23,58	47K	28
12/08/2025	0,21%	0,05	23,54	23,68	23,49	23,68	34K	13
11/08/2025	-2,04%	-0,49	23,49	23,62	23,49	23,66	100K	9
08/08/2025	0,67%	0,16	23,98	24,28	23,98	24,30	76K	10
07/08/2025	-0,33%	-0,08	23,82	23,88	23,46	23,88	63K	10
06/08/2025	-2,61%	-0,64	23,90	24,26	23,90	24,26	37K	9
05/08/2025	0,41%	0,10	24,54	23,83	23,56	24,54	86K	22
04/08/2025	6,82%	1,56	24,44	22,99	22,99	24,46	324K	40
01/08/2025	-2,22%	-0,52	22,88	23,01	22,68	23,36	80K	17
31/07/2025	-2,09%	-0,50	23,40	23,89	23,24	23,89	127K	22
30/07/2025	-6,05%	-1,54	23,90	25,26	23,90	25,26	133K	78
29/07/2025	-0,70%	-0,18	25,44	25,32	25,11	25,53	70K	20
28/07/2025	-0,81%	-0,21	25,62	25,50	25,50	25,92	152K	36
25/07/2025	-3,80%	-1,02	25,83	26,01	25,53	26,01	72K	19
24/07/2025	0,94%	0,25	26,85	26,37	26,37	26,91	160K	21
23/07/2025	0,08%	0,02	26,60	26,79	26,60	27,30	263K	73
22/07/2025	0,87%	0,23	26,58	26,19	26,04	26,79	72K	29
21/07/2025	3,58%	0,91	26,35	26,31	26,19	26,55	215K	31
18/07/2025	4,18%	1,02	25,44	26,35	25,38	26,35	110K	26
17/07/2025	2,95%	0,70	24,42	23,99	23,99	24,42	153K	18
16/07/2025	0,68%	0,16	23,72	23,90	23,72	23,94	32K	13
15/07/2025	-0,25%	-0,06	23,56	23,90	23,50	23,90	53K	27
14/07/2025	3,23%	0,74	23,62	23,35	23,35	23,84	299K	30
11/07/2025	3,91%	0,86	22,88	22,50	22,50	22,89	119K	23
10/07/2025	6,79%	1,40	22,02	21,82	21,32	22,10	44K	19
09/07/2025	1,08%	0,22	20,62	20,40	20,40	20,65	15K	9
08/07/2025	-5,90%	-1,28	20,40	20,42	20,29	20,54	67K	60
07/07/2025	6,85%	1,39	21,68	20,80	20,80	21,90	283K	31
04/07/2025	0,05%	0,01	20,29	20,29	20,29	20,29	20	1
03/07/2025	-1,55%	-0,32	20,28	20,60	20,28	20,77	17K	7
02/07/2025	2,39%	0,48	20,60	20,10	20,10	20,60	90K	17
01/07/2025	4,57%	0,88	20,12	20,36	19,96	20,36	6K	9
27/06/2025	-6,96%	-1,44	19,24	20,68	19,16	20,68	93K	12
26/06/2025	7,48%	1,44	20,68	20,42	19,90	20,69	170K	50
25/06/2025	0,52%	0,10	19,24	18,70	18,70	19,30	105K	9
24/06/2025	-0,93%	-0,18	19,14	19,14	19,14	19,28	5K	4
23/06/2025	0,21%	0,04	19,32	19,42	19,32	19,66	49K	9
20/06/2025	0,94%	0,18	19,28	19,10	19,10	19,39	102K	12
18/06/2025	2,25%	0,42	19,10	18,88	18,88	19,10	17K	5
17/06/2025	-2,45%	-0,47	18,68	18,70	18,44	18,75	850K	63
16/06/2025	-0,57%	-0,11	19,15	18,87	18,87	19,51	100K	22
13/06/2025	-3,22%	-0,64	19,26	19,90	19,12	19,90	105K	9
12/06/2025	3,11%	0,60	19,90	19,60	19,60	20,21	93K	32
11/06/2025	2,33%	0,44	19,30	19,03	19,03	19,38	131K	14
10/06/2025	-1,77%	-0,34	18,86	18,95	18,76	19,04	88K	8
09/06/2025	2,56%	0,48	19,20	19,00	19,00	19,86	630K	34
06/06/2025	2,18%	0,40	18,72	18,83	18,58	19,00	1M	97
05/06/2025	6,76%	1,16	18,32	18,00	18,00	18,90	1M	66
04/06/2025	-2,28%	-0,40	17,16	17,40	16,95	17,40	86K	22
03/06/2025	-1,90%	-0,34	17,56	17,85	17,43	17,85	147K	34
02/06/2025	3,35%	0,58	17,90	17,80	17,80	18,08	12K	9
30/05/2025	-1,87%	-0,33	17,32	17,34	17,27	17,38	14K	6
29/05/2025	-0,28%	-0,05	17,65	17,70	17,29	17,70	55K	15
28/05/2025	2,91%	0,50	17,70	17,36	17,27	17,70	252K	25
27/05/2025	-4,44%	-0,80	17,20	17,35	17,03	17,35	123K	42
26/05/2025	3,57%	0,62	18,00	17,38	17,38	19,00	23K	28
23/05/2025	2,24%	0,38	17,38	17,09	17,01	17,40	11K	14
22/05/2025	5,13%	0,83	17,00	16,49	16,49	17,06	55K	17
21/05/2025	4,59%	0,71	16,17	16,30	16,12	16,74	134K	46
20/05/2025	14,18%	1,92	15,46	13,95	13,95	15,73	155K	79
19/05/2025	0,52%	0,07	13,54	13,55	13,51	13,85	32K	6
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	-	-	11,64	11,23	11,06	11,64	28K	16

Date,Open,High,Low,Close,Volume
28-Aug-25,21.20,21.20,19.38,19.71,96823
27-Aug-25,22.50,22.50,21.18,21.38,49419
26-Aug-25,22.90,22.90,22.50,22.50,15207
25-Aug-25,22.78,22.78,22.65,22.72,36460
22-Aug-25,22.70,22.70,22.59,22.64,1928
21-Aug-25,22.24,22.50,22.24,22.44,17258
20-Aug-25,21.58,21.68,21.53,21.53,26006
19-Aug-25,22.12,22.12,21.50,21.58,63729
18-Aug-25,22.20,22.22,21.80,22.00,29342
15-Aug-25,22.41,22.60,21.80,21.80,67734
14-Aug-25,22.89,22.89,22.87,22.87,16994
13-Aug-25,23.54,23.58,23.08,23.20,46804
12-Aug-25,23.68,23.68,23.49,23.54,34089
11-Aug-25,23.62,23.66,23.49,23.49,100310
08-Aug-25,24.28,24.30,23.98,23.98,76045
07-Aug-25,23.88,23.88,23.46,23.82,62796
06-Aug-25,24.26,24.26,23.90,23.90,37184
05-Aug-25,23.83,24.54,23.56,24.54,86479
04-Aug-25,22.99,24.46,22.99,24.44,324029
01-Aug-25,23.01,23.36,22.68,22.88,80100
31-Jul-25,23.89,23.89,23.24,23.40,127087
30-Jul-25,25.26,25.26,23.90,23.90,132709
29-Jul-25,25.32,25.53,25.11,25.44,70091
28-Jul-25,25.50,25.92,25.50,25.62,152302
25-Jul-25,26.01,26.01,25.53,25.83,72352
24-Jul-25,26.37,26.91,26.37,26.85,159859
23-Jul-25,26.79,27.30,26.60,26.60,262907
22-Jul-25,26.19,26.79,26.04,26.58,72098
21-Jul-25,26.31,26.55,26.19,26.35,215386
18-Jul-25,26.35,26.35,25.38,25.44,110280
17-Jul-25,23.99,24.42,23.99,24.42,153072
16-Jul-25,23.90,23.94,23.72,23.72,31967
15-Jul-25,23.90,23.90,23.50,23.56,52942
14-Jul-25,23.35,23.84,23.35,23.62,299112
11-Jul-25,22.50,22.89,22.50,22.88,119060
10-Jul-25,21.82,22.10,21.32,22.02,44383
09-Jul-25,20.40,20.65,20.40,20.62,14513
08-Jul-25,20.42,20.54,20.29,20.40,67262
07-Jul-25,20.80,21.90,20.80,21.68,283160
04-Jul-25,20.29,20.29,20.29,20.29,20
03-Jul-25,20.60,20.77,20.28,20.28,16809
02-Jul-25,20.10,20.60,20.10,20.60,89684
01-Jul-25,20.36,20.36,19.96,20.12,6030
27-Jun-25,20.68,20.68,19.16,19.24,93088
26-Jun-25,20.42,20.69,19.90,20.68,169812
25-Jun-25,18.70,19.30,18.70,19.24,104577
24-Jun-25,19.14,19.28,19.14,19.14,4788
23-Jun-25,19.42,19.66,19.32,19.32,48688
20-Jun-25,19.10,19.39,19.10,19.28,101616
18-Jun-25,18.88,19.10,18.88,19.10,17078
17-Jun-25,18.70,18.75,18.44,18.68,850218
16-Jun-25,18.87,19.51,18.87,19.15,99878
13-Jun-25,19.90,19.90,19.12,19.26,104630
12-Jun-25,19.60,20.21,19.60,19.90,93485
11-Jun-25,19.03,19.38,19.03,19.30,131317
10-Jun-25,18.95,19.04,18.76,18.86,88143
09-Jun-25,19.00,19.86,19.00,19.20,629504
06-Jun-25,18.83,19.00,18.58,18.72,1209535
05-Jun-25,18.00,18.90,18.00,18.32,1239286
04-Jun-25,17.40,17.40,16.95,17.16,85825
03-Jun-25,17.85,17.85,17.43,17.56,146526
02-Jun-25,17.80,18.08,17.80,17.90,12263
30-May-25,17.34,17.38,17.27,17.32,14493
29-May-25,17.70,17.70,17.29,17.65,54618
28-May-25,17.36,17.70,17.27,17.70,251876
27-May-25,17.35,17.35,17.03,17.20,123453
26-May-25,17.38,19.00,17.38,18.00,22683
23-May-25,17.09,17.40,17.01,17.38,11015
22-May-25,16.49,17.06,16.49,17.00,55283
21-May-25,16.30,16.74,16.12,16.17,133866
20-May-25,13.95,15.73,13.95,15.46,155092
19-May-25,13.55,13.85,13.51,13.54,31772
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

*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