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
04/10/2024	4,32%	0,53	12,80	12,36	12,36	12,91	67K	11
03/10/2024	-1,76%	-0,22	12,27	12,64	12,20	12,64	8K	7
02/10/2024	4,69%	0,56	12,49	12,20	12,20	12,62	35K	24
01/10/2024	5,58%	0,63	11,93	11,90	11,65	12,04	28K	1.145
30/09/2024	-5,28%	-0,63	11,30	11,71	11,19	11,71	27K	16
27/09/2024	-3,32%	-0,41	11,93	12,07	11,93	12,07	18K	6
26/09/2024	3,35%	0,40	12,34	12,07	12,07	12,42	61K	1.258

25/09/2024	-1,97%	-0,24	11,94	12,25	11,94	12,25	910K	29
24/09/2024	4,37%	0,51	12,18	11,63	11,63	12,22	78K	26
23/09/2024	1,92%	0,22	11,67	11,85	11,67	11,85	11K	6
20/09/2024	-0,35%	-0,04	11,45	11,51	11,30	11,51	560K	50
19/09/2024	-0,61%	-0,07	11,49	11,66	11,45	11,66	94K	9
18/09/2024	-1,20%	-0,14	11,56	11,69	11,36	11,69	2K	7
17/09/2024	0,34%	0,04	11,70	11,75	11,55	11,80	76K	21
16/09/2024	4,57%	0,51	11,66	11,30	11,23	11,75	43K	36
13/09/2024	6,09%	0,64	11,15	10,99	10,71	11,30	185K	57
12/09/2024	10,28%	0,98	10,51	9,90	9,80	10,58	515K	64
11/09/2024	6,96%	0,62	9,53	9,21	9,00	9,57	43K	25
10/09/2024	-5,71%	-0,54	8,91	9,89	8,68	9,89	294K	185
09/09/2024	-4,55%	-0,45	9,45	10,21	9,40	10,21	39K	64
06/09/2024	-2,94%	-0,30	9,90	10,18	9,84	10,30	78K	39
05/09/2024	-1,45%	-0,15	10,20	10,35	10,20	10,48	294K	29
04/09/2024	-0,19%	-0,02	10,35	10,35	10,15	10,44	38K	29
03/09/2024	-9,75%	-1,12	10,37	10,86	9,93	10,86	536K	177
02/09/2024	3,89%	0,43	11,49	11,06	11,06	12,05	2K	13
30/08/2024	-4,90%	-0,57	11,06	11,58	10,91	11,58	87K	245
29/08/2024	3,19%	0,36	11,63	11,58	11,58	11,84	426K	23
28/08/2024	-7,09%	-0,86	11,27	11,91	11,27	11,91	225K	70
27/08/2024	1,08%	0,13	12,13	12,01	12,01	12,13	43K	8
26/08/2024	-1,07%	-0,13	12,00	12,24	12,00	12,28	3K	187
23/08/2024	1,59%	0,19	12,13	11,99	11,99	12,23	35K	15
22/08/2024	-3,86%	-0,48	11,94	12,01	11,91	12,05	124K	49
21/08/2024	2,22%	0,27	12,42	12,12	12,12	12,43	40K	17
20/08/2024	1,59%	0,19	12,15	12,10	12,01	12,34	16K	33
19/08/2024	3,37%	0,39	11,96	11,69	11,68	11,96	369K	31
16/08/2024	0,17%	0,02	11,57	11,55	11,45	11,65	643	9
15/08/2024	4,05%	0,45	11,55	11,15	11,15	11,60	10K	29
14/08/2024	-0,54%	-0,06	11,10	11,29	10,98	11,29	15K	13
13/08/2024	1,73%	0,19	11,16	11,25	10,97	11,25	11K	11
12/08/2024	1,11%	0,12	10,97	11,18	10,71	11,18	15K	28
09/08/2024	-3,12%	-0,35	10,85	11,10	10,82	11,16	985K	86
08/08/2024	0,63%	0,07	11,20	11,20	11,06	11,20	58K	17
07/08/2024	-2,54%	-0,29	11,13	11,27	11,11	11,50	167K	206
06/08/2024	-0,52%	-0,06	11,42	11,35	11,16	11,48	219K	157
05/08/2024	-4,33%	-0,52	11,48	11,71	11,48	11,84	184K	62
02/08/2024	-4,69%	-0,59	12,00	12,31	11,95	12,31	166K	27
01/08/2024	-2,63%	-0,34	12,59	12,96	12,39	12,96	78K	19
31/07/2024	6,16%	0,75	12,93	12,55	12,55	13,00	70K	24
30/07/2024	1,92%	0,23	12,18	12,13	12,10	12,18	106K	8
29/07/2024	-1,08%	-0,13	11,95	12,21	11,81	12,24	642K	62
26/07/2024	-0,74%	-0,09	12,08	12,21	12,08	12,21	22K	15
25/07/2024	-3,57%	-0,45	12,17	12,35	12,15	12,35	219K	59
24/07/2024	1,53%	0,19	12,62	12,70	12,60	12,97	98K	438
23/07/2024	0,08%	0,01	12,43	12,31	12,22	12,43	105K	20
22/07/2024	-0,24%	-0,03	12,42	12,41	12,15	12,42	477K	29
19/07/2024	-0,08%	-0,01	12,45	12,41	12,26	12,45	6K	21
18/07/2024	-2,88%	-0,37	12,46	12,83	12,46	12,97	319K	47
17/07/2024	-2,73%	-0,36	12,83	13,19	12,66	13,37	198K	39
16/07/2024	2,65%	0,34	13,19	12,85	12,85	13,54	24K	36
15/07/2024	-0,77%	-0,10	12,85	12,78	12,60	12,93	239K	34
12/07/2024	-1,45%	-0,19	12,95	12,96	12,87	13,11	54K	16
11/07/2024	0,46%	0,06	13,14	13,31	13,03	13,46	151K	33
10/07/2024	0,08%	0,01	13,08	13,12	13,08	13,12	274	3
09/07/2024	-1,51%	-0,20	13,07	12,88	12,87	13,15	10K	13
08/07/2024	-1,26%	-0,17	13,27	13,46	13,26	13,46	1K	7
05/07/2024	8,83%	1,09	13,44	12,89	12,89	13,44	240K	62
04/07/2024	-3,06%	-0,39	12,35	12,35	12,35	12,35	61	2
03/07/2024	6,61%	0,79	12,74	12,20	12,20	12,90	77K	19
02/07/2024	0,67%	0,08	11,95	11,87	11,69	11,95	27K	19
01/07/2024	-1,58%	-0,19	11,87	12,20	11,86	12,20	6K	16
28/06/2024	1,94%	0,23	12,06	12,25	12,06	12,25	311K	21
27/06/2024	-1,42%	-0,17	11,83	12,23	11,83	12,24	433K	36
26/06/2024	-0,08%	-0,01	12,00	11,98	11,86	12,09	164K	36
25/06/2024	-7,33%	-0,95	12,01	12,70	12,01	12,70	203K	29
24/06/2024	0,70%	0,09	12,96	12,80	12,72	12,96	145K	16
21/06/2024	1,66%	0,21	12,87	12,76	12,76	12,89	6K	4
20/06/2024	1,28%	0,16	12,66	12,31	12,31	12,68	407K	18
18/06/2024	4,08%	0,49	12,50	12,23	12,19	12,50	24K	21
17/06/2024	-1,56%	-0,19	12,01	12,32	12,01	12,45	616K	13
14/06/2024	3,39%	0,40	12,20	11,75	11,66	12,31	802K	1.398
13/06/2024	-4,53%	-0,56	11,80	12,36	11,76	12,36	20K	20
12/06/2024	3,69%	0,44	12,36	12,35	12,35	12,57	229K	20
11/06/2024	-1,49%	-0,18	11,92	12,10	11,87	12,10	140K	22
10/06/2024	3,33%	0,39	12,10	12,07	12,00	12,34	130K	13
07/06/2024	-5,94%	-0,74	11,71	12,02	11,71	12,05	9K	24
06/06/2024	3,58%	0,43	12,45	12,20	12,20	12,45	77K	7
05/06/2024	0,50%	0,06	12,02	12,20	12,02	12,23	31K	32
04/06/2024	-10,75%	-1,44	11,96	12,76	11,96	12,76	366K	41
03/06/2024	1,67%	0,22	13,40	13,18	13,07	13,40	262K	15
31/05/2024	0,84%	0,11	13,18	13,50	13,18	13,63	373K	21
29/05/2024	-2,97%	-0,40	13,07	12,98	12,96	13,20	5K	7
28/05/2024	-2,53%	-0,35	13,47	13,61	13,47	13,61	26K	10
27/05/2024	1,69%	0,23	13,82	13,20	13,01	13,82	41K	17
24/05/2024	3,11%	0,41	13,59	13,70	13,59	13,73	281K	11
23/05/2024	-2,37%	-0,32	13,18	13,55	13,06	13,55	5K	8
22/05/2024	-6,90%	-1,00	13,50	13,89	13,48	13,92	100K	19
21/05/2024	-0,21%	-0,03	14,50	14,50	14,31	14,50	490	11
20/05/2024	0,14%	0,02	14,53	14,51	14,43	15,05	55K	306
17/05/2024	2,40%	0,34	14,51	14,18	14,18	14,81	262K	42
16/05/2024	1,43%	0,20	14,17	14,08	13,89	14,17	79K	28
15/05/2024	7,54%	0,98	13,97	12,99	12,99	14,07	1M	67
14/05/2024	0,31%	0,04	12,99	12,95	12,51	13,03	35K	13
13/05/2024	-1,07%	-0,14	12,95	12,89	12,89	13,00	4K	7
10/05/2024	0,61%	0,08	13,09	13,00	12,95	13,09	1K	8
09/05/2024	8,69%	1,04	13,01	12,35	12,35	13,01	862K	60
08/05/2024	-3,16%	-0,39	11,97	12,20	11,84	12,20	108K	18
07/05/2024	0,82%	0,10	12,36	12,02	12,02	12,49	52K	14
06/05/2024	2,59%	0,31	12,26	11,95	11,95	12,34	378K	57
03/05/2024	1,70%	0,20	11,95	11,50	11,50	11,95	681K	144
02/05/2024	-3,05%	-0,37	11,75	11,96	11,59	11,96	709K	51
30/04/2024	-6,55%	-0,85	12,12	12,40	12,12	12,54	87K	40
29/04/2024	2,45%	0,31	12,97	12,72	12,72	13,17	136K	122
26/04/2024	1,44%	0,18	12,66	12,35	12,35	12,72	206K	36
25/04/2024	0,32%	0,04	12,48	12,38	12,00	12,48	246K	36
24/04/2024	-0,64%	-0,08	12,44	12,31	12,26	12,44	237K	10
23/04/2024	-3,10%	-0,40	12,52	12,45	12,27	12,60	18K	29
22/04/2024	-3,22%	-0,43	12,92	13,11	12,66	13,11	227K	25
19/04/2024	-4,71%	-0,66	13,35	13,82	13,34	13,82	265K	51
18/04/2024	-2,16%	-0,31	14,01	14,31	13,91	14,31	35K	56
17/04/2024	4,45%	0,61	14,32	14,10	14,08	14,51	299K	67
16/04/2024	-1,01%	-0,14	13,71	13,58	13,45	13,71	11K	12
15/04/2024	-0,36%	-0,05	13,85	14,26	13,70	14,26	232K	20
12/04/2024	-1,28%	-0,18	13,90	14,36	13,90	15,05	75K	24
11/04/2024	2,77%	0,38	14,08	13,71	13,58	14,09	55K	29
10/04/2024	-3,66%	-0,52	13,70	13,98	13,52	14,08	91K	30
09/04/2024	1,72%	0,24	14,22	14,08	14,02	14,51	517K	51
08/04/2024	7,29%	0,95	13,98	13,19	13,19	14,01	342K	46
05/04/2024	0,23%	0,03	13,03	12,66	12,62	13,12	64K	42
04/04/2024	3,17%	0,40	13,00	12,70	12,67	13,30	239K	38
03/04/2024	3,19%	0,39	12,60	12,17	12,17	12,60	18K	18
02/04/2024	4,36%	0,51	12,21	11,95	11,95	12,30	10K	33
01/04/2024	-0,43%	-0,05	11,70	11,80	11,67	12,17	482K	40
28/03/2024	5,19%	0,58	11,75	11,30	11,28	11,79	140K	28
27/03/2024	-	-	11,17	11,00	10,99	11,22	8K	10

Date,Open,High,Low,Close,Volume
04-Oct-24,12.36,12.91,12.36,12.80,66711
03-Oct-24,12.64,12.64,12.20,12.27,8307
02-Oct-24,12.20,12.62,12.20,12.49,34701
01-Oct-24,11.90,12.04,11.65,11.93,27884
30-Sep-24,11.71,11.71,11.19,11.30,26831
27-Sep-24,12.07,12.07,11.93,11.93,18063
26-Sep-24,12.07,12.42,12.07,12.34,61278
25-Sep-24,12.25,12.25,11.94,11.94,909654
24-Sep-24,11.63,12.22,11.63,12.18,78065
23-Sep-24,11.85,11.85,11.67,11.67,10563
20-Sep-24,11.51,11.51,11.30,11.45,560032
19-Sep-24,11.66,11.66,11.45,11.49,93556
18-Sep-24,11.69,11.69,11.36,11.56,1864
17-Sep-24,11.75,11.80,11.55,11.70,76120
16-Sep-24,11.30,11.75,11.23,11.66,43216
13-Sep-24,10.99,11.30,10.71,11.15,185060
12-Sep-24,9.90,10.58,9.80,10.51,514553
11-Sep-24,9.21,9.57,9.00,9.53,43016
10-Sep-24,9.89,9.89,8.68,8.91,294445
09-Sep-24,10.21,10.21,9.40,9.45,39416
06-Sep-24,10.18,10.30,9.84,9.90,78357
05-Sep-24,10.35,10.48,10.20,10.20,294015
04-Sep-24,10.35,10.44,10.15,10.35,37726
03-Sep-24,10.86,10.86,9.93,10.37,536246
02-Sep-24,11.06,12.05,11.06,11.49,2126
30-Aug-24,11.58,11.58,10.91,11.06,86763
29-Aug-24,11.58,11.84,11.58,11.63,426321
28-Aug-24,11.91,11.91,11.27,11.27,224697
27-Aug-24,12.01,12.13,12.01,12.13,42505
26-Aug-24,12.24,12.28,12.00,12.00,3091
23-Aug-24,11.99,12.23,11.99,12.13,34541
22-Aug-24,12.01,12.05,11.91,11.94,123780
21-Aug-24,12.12,12.43,12.12,12.42,39723
20-Aug-24,12.10,12.34,12.01,12.15,16407
19-Aug-24,11.69,11.96,11.68,11.96,368885
16-Aug-24,11.55,11.65,11.45,11.57,643
15-Aug-24,11.15,11.60,11.15,11.55,10267
14-Aug-24,11.29,11.29,10.98,11.10,14638
13-Aug-24,11.25,11.25,10.97,11.16,10869
12-Aug-24,11.18,11.18,10.71,10.97,15019
09-Aug-24,11.10,11.16,10.82,10.85,984501
08-Aug-24,11.20,11.20,11.06,11.20,58478
07-Aug-24,11.27,11.50,11.11,11.13,166639
06-Aug-24,11.35,11.48,11.16,11.42,219328
05-Aug-24,11.71,11.84,11.48,11.48,184316
02-Aug-24,12.31,12.31,11.95,12.00,165546
01-Aug-24,12.96,12.96,12.39,12.59,78334
31-Jul-24,12.55,13.00,12.55,12.93,69982
30-Jul-24,12.13,12.18,12.10,12.18,106108
29-Jul-24,12.21,12.24,11.81,11.95,642094
26-Jul-24,12.21,12.21,12.08,12.08,21842
25-Jul-24,12.35,12.35,12.15,12.17,219016
24-Jul-24,12.70,12.97,12.60,12.62,98050
23-Jul-24,12.31,12.43,12.22,12.43,104575
22-Jul-24,12.41,12.42,12.15,12.42,476766
19-Jul-24,12.41,12.45,12.26,12.45,5814
18-Jul-24,12.83,12.97,12.46,12.46,319180
17-Jul-24,13.19,13.37,12.66,12.83,198407
16-Jul-24,12.85,13.54,12.85,13.19,24022
15-Jul-24,12.78,12.93,12.60,12.85,238572
12-Jul-24,12.96,13.11,12.87,12.95,53995
11-Jul-24,13.31,13.46,13.03,13.14,150996
10-Jul-24,13.12,13.12,13.08,13.08,274
09-Jul-24,12.88,13.15,12.87,13.07,10195
08-Jul-24,13.46,13.46,13.26,13.27,1351
05-Jul-24,12.89,13.44,12.89,13.44,239829
04-Jul-24,12.35,12.35,12.35,12.35,61
03-Jul-24,12.20,12.90,12.20,12.74,77257
02-Jul-24,11.87,11.95,11.69,11.95,27266
01-Jul-24,12.20,12.20,11.86,11.87,6205
28-Jun-24,12.25,12.25,12.06,12.06,310717
27-Jun-24,12.23,12.24,11.83,11.83,432794
26-Jun-24,11.98,12.09,11.86,12.00,163697
25-Jun-24,12.70,12.70,12.01,12.01,203165
24-Jun-24,12.80,12.96,12.72,12.96,145210
21-Jun-24,12.76,12.89,12.76,12.87,6431
20-Jun-24,12.31,12.68,12.31,12.66,406561
18-Jun-24,12.23,12.50,12.19,12.50,23817
17-Jun-24,12.32,12.45,12.01,12.01,616393
14-Jun-24,11.75,12.31,11.66,12.20,802373
13-Jun-24,12.36,12.36,11.76,11.80,20209
12-Jun-24,12.35,12.57,12.35,12.36,228743
11-Jun-24,12.10,12.10,11.87,11.92,139966
10-Jun-24,12.07,12.34,12.00,12.10,130279
07-Jun-24,12.02,12.05,11.71,11.71,9315
06-Jun-24,12.20,12.45,12.20,12.45,77101
05-Jun-24,12.20,12.23,12.02,12.02,30863
04-Jun-24,12.76,12.76,11.96,11.96,366303
03-Jun-24,13.18,13.40,13.07,13.40,261594
31-May-24,13.50,13.63,13.18,13.18,373338
29-May-24,12.98,13.20,12.96,13.07,5255
28-May-24,13.61,13.61,13.47,13.47,26497
27-May-24,13.20,13.82,13.01,13.82,41352
24-May-24,13.70,13.73,13.59,13.59,281465
23-May-24,13.55,13.55,13.06,13.18,4963
22-May-24,13.89,13.92,13.48,13.50,100494
21-May-24,14.50,14.50,14.31,14.50,490
20-May-24,14.51,15.05,14.43,14.53,55125
17-May-24,14.18,14.81,14.18,14.51,262328
16-May-24,14.08,14.17,13.89,14.17,79371
15-May-24,12.99,14.07,12.99,13.97,1001214
14-May-24,12.95,13.03,12.51,12.99,34888
13-May-24,12.89,13.00,12.89,12.95,4382
10-May-24,13.00,13.09,12.95,13.09,1389
09-May-24,12.35,13.01,12.35,13.01,861819
08-May-24,12.20,12.20,11.84,11.97,108436
07-May-24,12.02,12.49,12.02,12.36,52085
06-May-24,11.95,12.34,11.95,12.26,377863
03-May-24,11.50,11.95,11.50,11.95,680553
02-May-24,11.96,11.96,11.59,11.75,708857
30-Apr-24,12.40,12.54,12.12,12.12,86876
29-Apr-24,12.72,13.17,12.72,12.97,136463
26-Apr-24,12.35,12.72,12.35,12.66,206301
25-Apr-24,12.38,12.48,12.00,12.48,246484
24-Apr-24,12.31,12.44,12.26,12.44,237293
23-Apr-24,12.45,12.60,12.27,12.52,17654
22-Apr-24,13.11,13.11,12.66,12.92,227414
19-Apr-24,13.82,13.82,13.34,13.35,264906
18-Apr-24,14.31,14.31,13.91,14.01,34858
17-Apr-24,14.10,14.51,14.08,14.32,298543
16-Apr-24,13.58,13.71,13.45,13.71,11030
15-Apr-24,14.26,14.26,13.70,13.85,231965
12-Apr-24,14.36,15.05,13.90,13.90,74637
11-Apr-24,13.71,14.09,13.58,14.08,54811
10-Apr-24,13.98,14.08,13.52,13.70,90522
09-Apr-24,14.08,14.51,14.02,14.22,517217
08-Apr-24,13.19,14.01,13.19,13.98,342153
05-Apr-24,12.66,13.12,12.62,13.03,64415
04-Apr-24,12.70,13.30,12.67,13.00,238566
03-Apr-24,12.17,12.60,12.17,12.60,18054
02-Apr-24,11.95,12.30,11.95,12.21,10177
01-Apr-24,11.80,12.17,11.67,11.70,481862
28-Mar-24,11.30,11.79,11.28,11.75,139559
27-Mar-24,11.00,11.22,10.99,11.17,7936

*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