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
20/01/2022	0,64%	0,27	42,71	42,32	42,32	43,20	87K	11
19/01/2022	6,82%	2,71	42,44	42,40	41,03	42,52	42K	13
18/01/2022	-2,65%	-1,08	39,73	39,68	39,68	39,77	158	3
17/01/2022	1,34%	0,54	40,81	40,81	40,81	40,81	122	3
14/01/2022	-1,08%	-0,44	40,27	40,61	40,27	40,61	483	6
13/01/2022	-1,55%	-0,64	40,71	41,35	40,57	41,35	2K	5
12/01/2022	1,75%	0,71	41,35	41,13	41,12	41,84	17K	12
11/01/2022	15,75%	5,53	40,64	40,04	39,72	40,64	86K	34
10/01/2022	-4,59%	-1,69	35,11	37,65	35,11	38,25	15K	8
07/01/2022	2,51%	0,90	36,80	36,32	36,32	36,80	17K	7
06/01/2022	-2,34%	-0,86	35,90	36,20	35,90	36,43	1K	5

05/01/2022	0,55%	0,20	36,76	37,28	36,76	37,49	4K	10
04/01/2022	2,41%	0,86	36,56	36,61	36,10	36,64	8K	12
03/01/2022	1,83%	0,64	35,70	35,43	35,00	35,80	18K	11
30/12/2021	-2,69%	-0,97	35,06	35,47	34,65	35,47	76K	339
29/12/2021	2,13%	0,75	36,03	35,35	35,35	36,03	425	2
28/12/2021	-2,30%	-0,83	35,28	35,25	35,22	35,59	22K	8
27/12/2021	0,53%	0,19	36,11	36,16	35,92	36,16	5K	4
23/12/2021	0,48%	0,17	35,92	35,76	35,56	35,92	928	5
22/12/2021	-0,14%	-0,05	35,75	35,99	35,58	35,99	9K	5
21/12/2021	4,65%	1,59	35,80	35,20	35,12	35,80	2K	8
20/12/2021	-2,20%	-0,77	34,21	34,05	33,77	34,32	4K	13
17/12/2021	1,39%	0,48	34,98	34,91	34,89	34,98	23K	4
16/12/2021	5,02%	1,65	34,50	34,70	34,50	34,84	56K	5
15/12/2021	-4,37%	-1,50	32,85	33,00	32,00	33,00	81K	19
13/12/2021	1,48%	0,50	34,35	34,59	34,13	34,59	206	4
10/12/2021	-0,85%	-0,29	33,85	34,29	33,75	34,34	14K	12
09/12/2021	-3,50%	-1,24	34,14	35,38	34,14	35,38	22K	7
08/12/2021	-1,39%	-0,50	35,38	35,60	35,04	35,80	11K	7
07/12/2021	-0,77%	-0,28	35,88	36,12	35,88	36,52	8K	8
06/12/2021	-0,11%	-0,04	36,16	36,20	36,16	36,21	1K	4
03/12/2021	1,34%	0,48	36,20	35,72	35,72	36,20	11K	3
02/12/2021	2,03%	0,71	35,72	35,39	35,39	35,72	214K	3
01/12/2021	-0,03%	-0,01	35,01	36,48	35,01	36,48	5K	7
30/11/2021	0,52%	0,18	35,02	35,08	34,69	35,56	13K	9
29/11/2021	4,31%	1,44	34,84	33,74	33,74	34,84	2K	4
26/11/2021	-6,57%	-2,35	33,40	33,06	32,53	33,56	344K	23
25/11/2021	0,00%	0,00	35,75	35,75	35,75	35,75	35	1
24/11/2021	-1,35%	-0,49	35,75	35,40	35,40	35,75	5K	5
23/11/2021	-1,63%	-0,60	36,24	36,20	36,20	36,24	1K	2
22/11/2021	-1,47%	-0,55	36,84	37,39	36,84	37,39	817	6
19/11/2021	-2,76%	-1,06	37,39	37,99	36,90	37,99	4K	13
18/11/2021	-2,11%	-0,83	38,45	39,00	38,31	39,00	31K	3
17/11/2021	-1,58%	-0,63	39,28	40,01	39,28	40,01	244K	11
16/11/2021	2,41%	0,94	39,91	39,01	39,01	39,91	197	3
12/11/2021	-3,06%	-1,23	38,97	39,48	38,97	39,48	117K	8
11/11/2021	3,61%	1,40	40,20	39,96	39,96	40,68	19K	13
10/11/2021	1,36%	0,52	38,80	38,28	36,92	39,48	28K	14
09/11/2021	-2,87%	-1,13	38,28	37,50	37,50	38,28	21K	5
08/11/2021	1,23%	0,48	39,41	39,10	39,01	39,44	150K	8
05/11/2021	-2,58%	-1,03	38,93	39,00	38,35	39,01	140K	11
04/11/2021	-0,27%	-0,11	39,96	40,84	39,96	41,12	2K	6
03/11/2021	-1,93%	-0,79	40,07	41,16	39,76	41,16	90K	13
01/11/2021	3,50%	1,38	40,86	40,68	40,68	41,11	12K	6
29/10/2021	-3,33%	-1,36	39,48	39,86	39,48	39,92	2K	5
28/10/2021	3,44%	1,36	40,84	39,95	39,55	40,88	197K	32
27/10/2021	-1,40%	-0,56	39,48	39,52	39,36	39,52	276	3
26/10/2021	2,67%	1,04	40,04	40,52	39,50	40,52	66K	11
25/10/2021	-4,41%	-1,80	39,00	39,20	39,00	39,66	83K	25
22/10/2021	0,42%	0,17	40,80	43,99	40,80	43,99	136K	22
21/10/2021	-2,52%	-1,05	40,63	41,20	40,58	41,20	38K	19
20/10/2021	-1,42%	-0,60	41,68	42,20	41,58	42,20	1K	7
19/10/2021	1,88%	0,78	42,28	42,84	41,69	42,84	260K	17
18/10/2021	-0,07%	-0,03	41,50	41,10	41,10	41,91	3K	9
15/10/2021	-2,51%	-1,07	41,53	41,96	41,53	41,96	11K	6
14/10/2021	3,70%	1,52	42,60	42,49	42,17	42,60	159K	10
13/10/2021	3,63%	1,44	41,08	41,36	41,00	41,88	11K	9
11/10/2021	0,81%	0,32	39,64	39,92	39,22	40,30	239K	41
08/10/2021	8,02%	2,92	39,32	35,96	35,96	39,86	71K	18
07/10/2021	6,90%	2,35	36,40	35,79	35,79	36,93	132K	14
06/10/2021	-0,96%	-0,33	34,05	34,38	33,66	34,38	16K	11
05/10/2021	0,20%	0,07	34,38	34,00	33,18	34,38	431K	19
04/10/2021	2,72%	0,91	34,31	34,31	34,31	34,31	103K	2
01/10/2021	-0,80%	-0,27	33,40	33,47	33,40	33,47	201K	2
30/09/2021	3,54%	1,15	33,67	33,86	33,67	33,86	108K	3
29/09/2021	-0,79%	-0,26	32,52	32,52	32,52	32,52	98K	1
28/09/2021	-4,93%	-1,70	32,78	33,28	32,78	33,28	15K	3
27/09/2021	-4,06%	-1,46	34,48	34,40	34,36	34,48	5K	5
24/09/2021	-0,86%	-0,31	35,94	36,27	35,92	36,27	21K	5
23/09/2021	-0,38%	-0,14	36,25	35,99	35,99	36,25	275K	7
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	-	-	40,99	41,27	40,99	41,27	9K	2

Date,Open,High,Low,Close,Volume
20-Jan-22,42.32,43.20,42.32,42.71,87313
19-Jan-22,42.40,42.52,41.03,42.44,41986
18-Jan-22,39.68,39.77,39.68,39.73,158
17-Jan-22,40.81,40.81,40.81,40.81,122
14-Jan-22,40.61,40.61,40.27,40.27,483
13-Jan-22,41.35,41.35,40.57,40.71,2254
12-Jan-22,41.13,41.84,41.12,41.35,17300
11-Jan-22,40.04,40.64,39.72,40.64,86076
10-Jan-22,37.65,38.25,35.11,35.11,14971
07-Jan-22,36.32,36.80,36.32,36.80,17434
06-Jan-22,36.20,36.43,35.90,35.90,1014
05-Jan-22,37.28,37.49,36.76,36.76,3857
04-Jan-22,36.61,36.64,36.10,36.56,7971
03-Jan-22,35.43,35.80,35.00,35.70,18001
30-Dec-21,35.47,35.47,34.65,35.06,76467
29-Dec-21,35.35,36.03,35.35,36.03,425
28-Dec-21,35.25,35.59,35.22,35.28,21770
27-Dec-21,36.16,36.16,35.92,36.11,4694
23-Dec-21,35.76,35.92,35.56,35.92,928
22-Dec-21,35.99,35.99,35.58,35.75,9304
21-Dec-21,35.20,35.80,35.12,35.80,1587
20-Dec-21,34.05,34.32,33.77,34.21,4343
17-Dec-21,34.91,34.98,34.89,34.98,22957
16-Dec-21,34.70,34.84,34.50,34.50,56018
15-Dec-21,33.00,33.00,32.00,32.85,80637
13-Dec-21,34.59,34.59,34.13,34.35,206
10-Dec-21,34.29,34.34,33.75,33.85,13519
09-Dec-21,35.38,35.38,34.14,34.14,21563
08-Dec-21,35.60,35.80,35.04,35.38,10823
07-Dec-21,36.12,36.52,35.88,35.88,8251
06-Dec-21,36.20,36.21,36.16,36.16,1375
03-Dec-21,35.72,36.20,35.72,36.20,11057
02-Dec-21,35.39,35.72,35.39,35.72,214075
01-Dec-21,36.48,36.48,35.01,35.01,4541
30-Nov-21,35.08,35.56,34.69,35.02,13318
29-Nov-21,33.74,34.84,33.74,34.84,1936
26-Nov-21,33.06,33.56,32.53,33.40,343883
25-Nov-21,35.75,35.75,35.75,35.75,35
24-Nov-21,35.40,35.75,35.40,35.75,5249
23-Nov-21,36.20,36.24,36.20,36.24,1158
22-Nov-21,37.39,37.39,36.84,36.84,817
19-Nov-21,37.99,37.99,36.90,37.39,3816
18-Nov-21,39.00,39.00,38.31,38.45,31392
17-Nov-21,40.01,40.01,39.28,39.28,244033
16-Nov-21,39.01,39.91,39.01,39.91,197
12-Nov-21,39.48,39.48,38.97,38.97,116949
11-Nov-21,39.96,40.68,39.96,40.20,19396
10-Nov-21,38.28,39.48,36.92,38.80,27893
09-Nov-21,37.50,38.28,37.50,38.28,20857
08-Nov-21,39.10,39.44,39.01,39.41,149525
05-Nov-21,39.00,39.01,38.35,38.93,140228
04-Nov-21,40.84,41.12,39.96,39.96,2023
03-Nov-21,41.16,41.16,39.76,40.07,90243
01-Nov-21,40.68,41.11,40.68,40.86,11648
29-Oct-21,39.86,39.92,39.48,39.48,2311
28-Oct-21,39.95,40.88,39.55,40.84,197315
27-Oct-21,39.52,39.52,39.36,39.48,276
26-Oct-21,40.52,40.52,39.50,40.04,65623
25-Oct-21,39.20,39.66,39.00,39.00,83327
22-Oct-21,43.99,43.99,40.80,40.80,136031
21-Oct-21,41.20,41.20,40.58,40.63,37613
20-Oct-21,42.20,42.20,41.58,41.68,1219
19-Oct-21,42.84,42.84,41.69,42.28,259598
18-Oct-21,41.10,41.91,41.10,41.50,3490
15-Oct-21,41.96,41.96,41.53,41.53,11087
14-Oct-21,42.49,42.60,42.17,42.60,158638
13-Oct-21,41.36,41.88,41.00,41.08,10597
11-Oct-21,39.92,40.30,39.22,39.64,239281
08-Oct-21,35.96,39.86,35.96,39.32,70604
07-Oct-21,35.79,36.93,35.79,36.40,131890
06-Oct-21,34.38,34.38,33.66,34.05,16495
05-Oct-21,34.00,34.38,33.18,34.38,430711
04-Oct-21,34.31,34.31,34.31,34.31,102964
01-Oct-21,33.47,33.47,33.40,33.40,200610
30-Sep-21,33.86,33.86,33.67,33.67,108347
29-Sep-21,32.52,32.52,32.52,32.52,97560
28-Sep-21,33.28,33.28,32.78,32.78,14901
27-Sep-21,34.40,34.48,34.36,34.48,5135
24-Sep-21,36.27,36.27,35.92,35.94,20737
23-Sep-21,35.99,36.25,35.99,36.25,275411
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

*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...