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
22/09/2021	4,18%	1,46	36,39	36,03	35,98	36,39	224K	4
21/09/2021	2,58%	0,88	34,93	34,80	34,79	35,06	22K	5
20/09/2021	-2,21%	-0,77	34,05	34,42	34,02	34,42	309K	7
17/09/2021	1,69%	0,58	34,82	34,17	34,05	34,82	427K	17
16/09/2021	-6,14%	-2,24	34,24	34,87	33,89	35,20	7K	12
15/09/2021	0,25%	0,09	36,48	38,64	36,48	38,66	3K	22
14/09/2021	-5,04%	-1,93	36,39	37,00	36,39	37,00	2K	4
13/09/2021	3,29%	1,22	38,32	37,80	37,80	38,36	118K	15
10/09/2021	-2,37%	-0,90	37,10	37,21	37,10	37,40	6K	10
09/09/2021	-3,92%	-1,55	38,00	38,08	38,00	38,67	8K	8
08/09/2021	-14,02%	-6,45	39,55	39,59	38,76	39,84	1M	76

06/09/2021	11,54%	4,76	46,00	46,55	46,00	46,55	139	3
03/09/2021	2,56%	1,03	41,24	40,88	40,88	41,68	945	7
02/09/2021	-4,96%	-2,10	40,21	40,63	40,17	40,63	125K	9
01/09/2021	-0,56%	-0,24	42,31	42,64	42,13	42,64	3K	4
31/08/2021	2,48%	1,03	42,55	41,64	41,64	42,55	320K	8
30/08/2021	-2,90%	-1,24	41,52	42,08	41,52	42,08	457	2
27/08/2021	4,50%	1,84	42,76	41,36	41,36	42,76	101K	7
26/08/2021	-1,40%	-0,58	40,92	41,41	40,68	41,41	246K	13
25/08/2021	-2,15%	-0,91	41,50	41,50	41,50	41,50	415	1
24/08/2021	-0,91%	-0,39	42,41	42,41	42,41	42,41	84	1
23/08/2021	8,60%	3,39	42,80	41,64	41,16	42,80	128K	10
20/08/2021	-2,55%	-1,03	39,41	39,36	39,36	39,88	67K	6
19/08/2021	-9,41%	-4,20	40,44	42,00	40,09	42,00	95K	12
18/08/2021	1,96%	0,86	44,64	44,64	44,64	44,64	44	1
17/08/2021	-0,16%	-0,07	43,78	44,84	43,78	44,88	549K	22
16/08/2021	-0,09%	-0,04	43,85	44,32	43,85	44,32	9K	2
13/08/2021	0,39%	0,17	43,89	43,68	43,68	43,89	175	3
12/08/2021	0,00%	0,00	43,72	43,24	43,23	43,72	433	4
11/08/2021	3,60%	1,52	43,72	43,24	43,24	43,72	217	4
10/08/2021	-0,75%	-0,32	42,20	42,24	41,65	42,24	462	7
09/08/2021	-2,25%	-0,98	42,52	42,92	42,52	43,04	257	4
06/08/2021	-2,05%	-0,91	43,50	43,50	43,50	43,50	87	1
05/08/2021	-3,23%	-1,48	44,41	44,24	44,16	44,41	354	5
04/08/2021	-0,78%	-0,36	45,89	46,55	45,89	46,55	92	2
03/08/2021	2,89%	1,30	46,25	45,96	45,96	46,25	277	3
02/08/2021	-0,90%	-0,41	44,95	45,60	44,95	45,60	4K	2
30/07/2021	1,89%	0,84	45,36	44,44	44,44	45,36	449	9
29/07/2021	1,20%	0,53	44,52	43,99	43,99	44,88	1M	68
28/07/2021	2,88%	1,23	43,99	43,99	43,99	43,99	132K	5
27/07/2021	0,38%	0,16	42,76	42,76	42,76	42,76	2K	1
21/07/2021	3,30%	1,36	42,60	42,60	42,60	42,60	511	1
20/07/2021	3,85%	1,53	41,24	41,20	41,20	41,24	3K	2
19/07/2021	-5,20%	-2,18	39,71	40,00	39,71	40,00	147K	9
16/07/2021	-3,57%	-1,55	41,89	42,08	41,89	42,08	252K	4
15/07/2021	-0,73%	-0,32	43,44	43,44	43,44	43,44	521	1
14/07/2021	-0,09%	-0,04	43,76	44,22	43,69	44,22	136K	12
13/07/2021	-0,64%	-0,28	43,80	43,80	43,80	43,80	525	1
12/07/2021	3,52%	1,50	44,08	44,12	44,08	44,29	18K	3
08/07/2021	-5,98%	-2,71	42,58	44,20	42,58	44,20	86K	4
07/07/2021	6,92%	2,93	45,29	45,29	45,29	45,29	5K	1
02/07/2021	2,12%	0,88	42,36	42,20	42,17	42,36	89K	4
30/06/2021	1,20%	0,49	41,48	41,48	41,48	41,48	41	1
29/06/2021	-1,23%	-0,51	40,99	41,27	40,99	41,27	9K	2
28/06/2021	-0,62%	-0,26	41,50	41,50	41,50	41,50	415	1
25/06/2021	0,48%	0,20	41,76	42,12	41,56	42,12	1K	4
23/06/2021	0,10%	0,04	41,56	42,40	41,56	42,72	2K	3
21/06/2021	0,78%	0,32	41,52	41,36	41,36	41,52	414	2
17/06/2021	-9,95%	-4,55	41,20	45,74	40,68	45,74	31K	32
14/06/2021	-5,57%	-2,70	45,75	46,00	45,75	46,00	5K	2
10/06/2021	-6,65%	-3,45	48,45	48,50	48,00	48,50	37K	43
02/06/2021	8,24%	3,95	51,90	51,90	51,90	51,90	519	1
27/05/2021	2,06%	0,97	47,95	47,95	47,95	47,95	96K	1
26/05/2021	0,06%	0,03	46,98	46,98	46,98	46,98	46	1
25/05/2021	-2,59%	-1,25	46,95	46,95	46,95	46,95	76K	8
24/05/2021	-1,23%	-0,60	48,20	48,20	48,20	48,20	96	1
21/05/2021	-0,71%	-0,35	48,80	48,80	48,80	48,80	488	1
20/05/2021	-1,90%	-0,95	49,15	49,30	49,15	49,30	6K	5
17/05/2021	4,81%	2,30	50,10	50,10	50,10	50,10	3K	1
14/05/2021	-1,65%	-0,80	47,80	47,80	47,80	47,80	4K	1
11/05/2021	-3,57%	-1,80	48,60	48,55	48,55	48,60	3K	3
10/05/2021	0,20%	0,10	50,40	50,30	50,30	50,40	1K	3
06/05/2021	-6,68%	-3,60	50,30	50,30	50,30	50,30	1K	2
27/04/2021	0,00%	0,00	53,90	53,90	53,90	53,90	53	1
22/04/2021	0,19%	0,10	53,90	54,40	53,90	54,40	14K	2
20/04/2021	5,80%	2,95	53,80	53,70	53,70	53,80	5K	3
12/04/2021	-1,09%	-0,56	50,85	51,55	50,85	51,55	102	2
09/04/2021	-1,13%	-0,59	51,41	52,15	51,41	52,15	36K	3
08/04/2021	-3,53%	-1,90	52,00	52,55	52,00	52,55	2K	2
06/04/2021	2,18%	1,15	53,90	54,00	53,90	54,45	12K	4
05/04/2021	5,29%	2,65	52,75	52,75	52,75	52,75	633	1
30/03/2021	1,31%	0,65	50,10	50,00	50,00	50,10	2K	2
25/03/2021	0,61%	0,30	49,45	49,45	49,45	49,45	49	1
24/03/2021	-1,86%	-0,93	49,15	49,15	49,15	49,15	1K	1
22/03/2021	0,32%	0,16	50,08	50,42	50,08	51,00	302	3
19/03/2021	-3,07%	-1,58	49,92	50,30	49,92	50,50	17K	7
15/03/2021	3,21%	1,60	51,50	50,45	50,45	51,50	2K	4
12/03/2021	-4,95%	-2,60	49,90	50,50	49,90	50,50	1K	2
11/03/2021	0,00%	0,00	52,50	52,50	52,50	52,50	525	1
08/03/2021	-2,51%	-1,35	52,50	54,40	52,50	54,40	4K	7
04/03/2021	-3,82%	-2,14	53,85	54,37	53,85	54,37	22K	3
03/03/2021	-0,34%	-0,19	55,99	56,18	55,99	56,18	39K	2
02/03/2021	4,33%	2,33	56,18	55,00	55,00	56,18	58K	9
01/03/2021	4,24%	2,19	53,85	53,21	53,21	53,85	17K	4
26/02/2021	-5,21%	-2,84	51,66	52,14	50,44	52,60	41K	7
25/02/2021	1,21%	0,65	54,50	55,41	54,50	55,41	118K	6
24/02/2021	8,20%	4,08	53,85	54,26	53,85	54,26	28K	24
23/02/2021	-3,57%	-1,84	49,77	51,60	49,77	51,60	13K	2
22/02/2021	3,51%	1,75	51,61	51,72	51,61	52,03	68K	8
19/02/2021	-0,30%	-0,15	49,86	49,86	49,86	49,86	5K	2
18/02/2021	-0,02%	-0,01	50,01	51,37	50,01	51,37	12K	2
17/02/2021	2,10%	1,03	50,02	48,99	48,99	50,02	2K	2
10/02/2021	6,11%	2,82	48,99	49,57	48,01	49,57	99K	14
09/02/2021	-0,84%	-0,39	46,17	46,30	46,17	46,30	10K	6
08/02/2021	3,33%	1,50	46,56	45,45	45,45	46,56	41K	12
05/02/2021	5,40%	2,31	45,06	44,98	43,79	45,39	36K	9
04/02/2021	1,42%	0,60	42,75	42,75	42,75	42,75	726	2
03/02/2021	1,25%	0,52	42,15	42,15	42,15	42,15	210	1
02/02/2021	-2,28%	-0,97	41,63	41,63	41,63	41,63	6K	1
01/02/2021	5,58%	2,25	42,60	43,65	42,45	43,65	32K	7
29/01/2021	2,99%	1,17	40,35	43,29	40,35	43,29	105K	16
27/01/2021	-5,06%	-2,09	39,18	39,37	38,98	40,19	57K	13
26/01/2021	-10,42%	-4,80	41,27	41,89	41,27	41,89	52K	13
22/01/2021	0,39%	0,18	46,07	45,03	44,89	46,07	263K	22
21/01/2021	1,50%	0,68	45,89	46,30	45,89	46,30	28K	5
20/01/2021	4,51%	1,95	45,21	45,27	44,83	45,36	79K	14
19/01/2021	1,50%	0,64	43,26	44,17	43,26	44,17	72K	21
15/01/2021	-2,89%	-1,27	42,62	42,90	42,62	42,90	47K	4
13/01/2021	-0,02%	-0,01	43,89	43,89	43,89	43,89	43	1
11/01/2021	2,05%	0,88	43,90	43,90	43,90	43,90	3K	1
08/01/2021	0,07%	0,03	43,02	43,02	43,02	43,02	43	1
06/01/2021	-3,11%	-1,38	42,99	44,57	42,99	44,69	92K	12
04/01/2021	5,95%	2,49	44,37	43,65	43,61	45,26	96K	13
30/12/2020	2,17%	0,89	41,88	41,88	41,88	41,88	2K	4
29/12/2020	-1,58%	-0,66	40,99	41,99	40,98	41,99	220K	31
28/12/2020	-	-	41,65	42,45	41,43	42,69	84K	11

Date,Open,High,Low,Close,Volume
22-Sep-21,36.03,36.39,35.98,36.39,224492
21-Sep-21,34.80,35.06,34.79,34.93,21955
20-Sep-21,34.42,34.42,34.02,34.05,308725
17-Sep-21,34.17,34.82,34.05,34.82,426509
16-Sep-21,34.87,35.20,33.89,34.24,7363
15-Sep-21,38.64,38.66,36.48,36.48,3144
14-Sep-21,37.00,37.00,36.39,36.39,2499
13-Sep-21,37.80,38.36,37.80,38.32,118110
10-Sep-21,37.21,37.40,37.10,37.10,6104
09-Sep-21,38.08,38.67,38.00,38.00,8337
08-Sep-21,39.59,39.84,38.76,39.55,1158393
06-Sep-21,46.55,46.55,46.00,46.00,139
03-Sep-21,40.88,41.68,40.88,41.24,945
02-Sep-21,40.63,40.63,40.17,40.21,124961
01-Sep-21,42.64,42.64,42.13,42.31,2616
31-Aug-21,41.64,42.55,41.64,42.55,320031
30-Aug-21,42.08,42.08,41.52,41.52,457
27-Aug-21,41.36,42.76,41.36,42.76,101281
26-Aug-21,41.41,41.41,40.68,40.92,246169
25-Aug-21,41.50,41.50,41.50,41.50,415
24-Aug-21,42.41,42.41,42.41,42.41,84
23-Aug-21,41.64,42.80,41.16,42.80,127573
20-Aug-21,39.36,39.88,39.36,39.41,67243
19-Aug-21,42.00,42.00,40.09,40.44,95279
18-Aug-21,44.64,44.64,44.64,44.64,44
17-Aug-21,44.84,44.88,43.78,43.78,548833
16-Aug-21,44.32,44.32,43.85,43.85,8814
13-Aug-21,43.68,43.89,43.68,43.89,175
12-Aug-21,43.24,43.72,43.23,43.72,433
11-Aug-21,43.24,43.72,43.24,43.72,217
10-Aug-21,42.24,42.24,41.65,42.20,462
09-Aug-21,42.92,43.04,42.52,42.52,257
06-Aug-21,43.50,43.50,43.50,43.50,87
05-Aug-21,44.24,44.41,44.16,44.41,354
04-Aug-21,46.55,46.55,45.89,45.89,92
03-Aug-21,45.96,46.25,45.96,46.25,277
02-Aug-21,45.60,45.60,44.95,44.95,4091
30-Jul-21,44.44,45.36,44.44,45.36,449
29-Jul-21,43.99,44.88,43.99,44.52,1373216
28-Jul-21,43.99,43.99,43.99,43.99,131970
27-Jul-21,42.76,42.76,42.76,42.76,2138
21-Jul-21,42.60,42.60,42.60,42.60,511
20-Jul-21,41.20,41.24,41.20,41.24,2597
19-Jul-21,40.00,40.00,39.71,39.71,147166
16-Jul-21,42.08,42.08,41.89,41.89,251910
15-Jul-21,43.44,43.44,43.44,43.44,521
14-Jul-21,44.22,44.22,43.69,43.76,135934
13-Jul-21,43.80,43.80,43.80,43.80,525
12-Jul-21,44.12,44.29,44.08,44.08,17726
08-Jul-21,44.20,44.20,42.58,42.58,85677
07-Jul-21,45.29,45.29,45.29,45.29,4529
02-Jul-21,42.20,42.36,42.17,42.36,89464
30-Jun-21,41.48,41.48,41.48,41.48,41
29-Jun-21,41.27,41.27,40.99,40.99,9250
28-Jun-21,41.50,41.50,41.50,41.50,415
25-Jun-21,42.12,42.12,41.56,41.76,1423
23-Jun-21,42.40,42.72,41.56,41.56,2328
21-Jun-21,41.36,41.52,41.36,41.52,414
17-Jun-21,45.74,45.74,40.68,41.20,31076
14-Jun-21,46.00,46.00,45.75,45.75,5057
10-Jun-21,48.50,48.50,48.00,48.45,36650
02-Jun-21,51.90,51.90,51.90,51.90,519
27-May-21,47.95,47.95,47.95,47.95,95900
26-May-21,46.98,46.98,46.98,46.98,46
25-May-21,46.95,46.95,46.95,46.95,76199
24-May-21,48.20,48.20,48.20,48.20,96
21-May-21,48.80,48.80,48.80,48.80,488
20-May-21,49.30,49.30,49.15,49.15,5947
17-May-21,50.10,50.10,50.10,50.10,2505
14-May-21,47.80,47.80,47.80,47.80,3824
11-May-21,48.55,48.60,48.55,48.60,2720
10-May-21,50.30,50.40,50.30,50.40,1108
06-May-21,50.30,50.30,50.30,50.30,1207
27-Apr-21,53.90,53.90,53.90,53.90,53
22-Apr-21,54.40,54.40,53.90,53.90,13575
20-Apr-21,53.70,53.80,53.70,53.80,5106
12-Apr-21,51.55,51.55,50.85,50.85,102
09-Apr-21,52.15,52.15,51.41,51.41,36180
08-Apr-21,52.55,52.55,52.00,52.00,1678
06-Apr-21,54.00,54.45,53.90,53.90,11913
05-Apr-21,52.75,52.75,52.75,52.75,633
30-Mar-21,50.00,50.10,50.00,50.10,1751
25-Mar-21,49.45,49.45,49.45,49.45,49
24-Mar-21,49.15,49.15,49.15,49.15,1032
22-Mar-21,50.42,51.00,50.08,50.08,302
19-Mar-21,50.30,50.50,49.92,49.92,16889
15-Mar-21,50.45,51.50,50.45,51.50,1524
12-Mar-21,50.50,50.50,49.90,49.90,1004
11-Mar-21,52.50,52.50,52.50,52.50,525
08-Mar-21,54.40,54.40,52.50,52.50,3754
04-Mar-21,54.37,54.37,53.85,53.85,21618
03-Mar-21,56.18,56.18,55.99,55.99,39288
02-Mar-21,55.00,56.18,55.00,56.18,58114
01-Mar-21,53.21,53.85,53.21,53.85,16501
26-Feb-21,52.14,52.60,50.44,51.66,40886
25-Feb-21,55.41,55.41,54.50,54.50,117926
24-Feb-21,54.26,54.26,53.85,53.85,27832
23-Feb-21,51.60,51.60,49.77,49.77,12700
22-Feb-21,51.72,52.03,51.61,51.61,67506
19-Feb-21,49.86,49.86,49.86,49.86,4986
18-Feb-21,51.37,51.37,50.01,50.01,12070
17-Feb-21,48.99,50.02,48.99,50.02,2049
10-Feb-21,49.57,49.57,48.01,48.99,99242
09-Feb-21,46.30,46.30,46.17,46.17,9560
08-Feb-21,45.45,46.56,45.45,46.56,40662
05-Feb-21,44.98,45.39,43.79,45.06,36007
04-Feb-21,42.75,42.75,42.75,42.75,726
03-Feb-21,42.15,42.15,42.15,42.15,210
02-Feb-21,41.63,41.63,41.63,41.63,6244
01-Feb-21,43.65,43.65,42.45,42.60,32068
29-Jan-21,43.29,43.29,40.35,40.35,104996
27-Jan-21,39.37,40.19,38.98,39.18,56752
26-Jan-21,41.89,41.89,41.27,41.27,51652
22-Jan-21,45.03,46.07,44.89,46.07,262837
21-Jan-21,46.30,46.30,45.89,45.89,28139
20-Jan-21,45.27,45.36,44.83,45.21,79466
19-Jan-21,44.17,44.17,43.26,43.26,71565
15-Jan-21,42.90,42.90,42.62,42.62,46707
13-Jan-21,43.89,43.89,43.89,43.89,43
11-Jan-21,43.90,43.90,43.90,43.90,3292
08-Jan-21,43.02,43.02,43.02,43.02,43
06-Jan-21,44.57,44.69,42.99,42.99,91758
04-Jan-21,43.65,45.26,43.61,44.37,95654
30-Dec-20,41.88,41.88,41.88,41.88,2219
29-Dec-20,41.99,41.99,40.98,40.99,219686
28-Dec-20,42.45,42.69,41.43,41.65,83835

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: S1BS34

cotações, gráficos e mais...