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
13/10/2026	-3,92%	-1,02	24,98	25,29	24,68	25,41	422K	865
09/10/2026	0,97%	0,25	26,00	26,01	24,86	26,15	633K	58
08/10/2026	5,71%	1,39	25,75	24,36	24,29	25,75	147K	34
07/10/2026	-9,91%	-2,68	24,36	27,19	23,44	27,19	191K	85
06/10/2026	7,30%	1,84	27,04	24,95	24,65	27,04	61K	62
05/10/2026	-3,34%	-0,87	25,20	25,50	24,20	25,50	46K	57
02/10/2026	0,00%	0,00	26,07	26,42	26,03	26,42	72K	21
01/10/2026	-1,03%	-0,27	26,07	26,61	25,88	26,61	151K	244
30/09/2026	-0,68%	-0,18	26,34	27,24	26,34	27,24	148K	20
29/09/2026	-0,23%	-0,06	26,52	26,04	26,04	26,52	259K	37
28/09/2026	-3,70%	-1,02	26,58	25,91	25,77	26,62	541K	70
25/09/2026	3,72%	0,99	27,60	26,61	26,61	27,78	354K	1.564
24/09/2026	-2,63%	-0,72	26,61	27,33	26,34	27,33	60K	89
23/09/2026	-6,28%	-1,83	27,33	28,00	26,90	28,00	130K	70
22/09/2026	2,97%	0,84	29,16	29,01	28,32	29,25	162K	2.155
21/09/2026	-9,61%	-3,01	28,32	30,30	28,28	30,30	1M	4.168
18/09/2026	1,62%	0,50	31,33	29,61	29,61	31,33	606K	1.946
17/09/2026	2,15%	0,65	30,83	30,50	30,15	31,69	505K	2.523
16/09/2026	-5,36%	-1,71	30,18	31,00	29,19	31,00	381K	169
15/09/2026	4,83%	1,47	31,89	30,69	30,00	31,89	44K	42
14/09/2026	-4,88%	-1,56	30,42	31,00	30,02	31,00	1M	2.065
11/09/2026	-2,62%	-0,86	31,98	32,82	31,92	32,99	481K	2.076
10/09/2026	-3,33%	-1,13	32,84	32,85	31,85	32,91	312K	1.803
09/09/2026	2,63%	0,87	33,97	33,09	33,09	34,38	984K	1.687
08/09/2026	1,94%	0,63	33,10	34,09	32,91	34,09	477K	1.876
04/09/2026	-3,07%	-1,03	32,47	32,79	32,31	33,44	1.000K	1.764
03/09/2026	4,75%	1,52	33,50	33,00	32,79	33,50	377K	140
02/09/2026	6,49%	1,95	31,98	31,01	31,01	32,82	508K	120
01/09/2026	-1,67%	-0,51	30,03	29,60	29,60	30,72	226K	299
31/08/2026	-5,71%	-1,85	30,54	30,51	30,36	30,75	1M	1.785
28/08/2026	1,70%	0,54	32,39	32,53	31,14	33,27	923K	928
27/08/2026	0,06%	0,02	31,85	31,12	30,72	31,95	247K	2.236
26/08/2026	-2,72%	-0,89	31,83	32,33	31,17	32,33	409K	91
25/08/2026	1,27%	0,41	32,72	31,73	31,47	32,72	612K	2.072
24/08/2026	-0,58%	-0,19	32,31	32,81	31,89	32,81	609K	1.757
21/08/2026	5,79%	1,78	32,50	32,83	32,17	33,17	422K	192
20/08/2026	2,20%	0,66	30,72	30,10	29,85	30,93	742K	2.059
19/08/2026	8,01%	2,23	30,06	29,62	29,49	30,07	524K	67
18/08/2026	-1,00%	-0,28	27,83	27,54	27,42	28,03	417K	1.667
17/08/2026	0,00%	0,00	28,11	28,11	28,11	28,95	407K	1.547
14/08/2026	3,65%	0,99	28,11	27,99	27,96	28,23	217K	31
13/08/2026	-2,80%	-0,78	27,12	27,30	27,00	27,60	626K	1.894
12/08/2026	1,64%	0,45	27,90	28,01	27,49	28,23	400K	1.752
11/08/2026	-0,11%	-0,03	27,45	27,24	27,12	27,49	247K	239
10/08/2026	1,78%	0,48	27,48	27,72	26,54	27,75	2M	150
07/08/2026	6,26%	1,59	27,00	27,69	26,85	27,81	282K	48
06/08/2026	-0,12%	-0,03	25,41	25,49	25,19	25,65	406K	1.719
05/08/2026	1,72%	0,43	25,44	25,74	25,22	25,83	531K	1.805
04/08/2026	10,22%	2,32	25,01	23,88	23,88	25,01	281K	203
03/08/2026	1,43%	0,32	22,69	22,60	21,75	22,70	290K	268
31/07/2026	-3,33%	-0,77	22,37	22,52	22,25	22,52	179K	1.434
30/07/2026	6,15%	1,34	23,14	22,55	22,35	23,14	620K	1.666
29/07/2026	2,06%	0,44	21,80	21,89	21,42	22,38	339K	61
28/07/2026	-2,11%	-0,46	21,36	21,20	21,20	21,58	221K	666
27/07/2026	2,30%	0,49	21,82	21,72	21,37	21,84	238K	72
24/07/2026	0,14%	0,03	21,33	21,37	21,33	21,65	279K	40
23/07/2026	-3,88%	-0,86	21,30	21,64	21,15	21,64	172K	121
22/07/2026	4,33%	0,92	22,16	21,08	21,08	22,55	536K	96
21/07/2026	4,42%	0,90	21,24	20,88	20,74	21,73	143K	52
20/07/2026	-2,02%	-0,42	20,34	20,58	20,34	20,58	216K	36
17/07/2026	0,53%	0,11	20,76	20,33	20,18	20,76	133K	226
16/07/2026	-7,44%	-1,66	20,65	21,17	20,52	21,17	2M	657
15/07/2026	-1,41%	-0,32	22,31	22,63	21,18	22,63	366K	94
14/07/2026	5,80%	1,24	22,63	21,98	21,75	22,63	223K	66
13/07/2026	-2,82%	-0,62	21,39	22,01	21,32	22,04	153K	24
10/07/2026	0,50%	0,11	22,01	21,90	21,69	22,01	238K	32
09/07/2026	3,11%	0,66	21,90	21,60	21,60	21,99	243K	50
08/07/2026	-2,84%	-0,62	21,24	21,80	20,93	21,80	183K	65
07/07/2026	-5,04%	-1,16	21,86	22,88	21,79	22,88	221K	36
06/07/2026	-1,58%	-0,37	23,02	22,95	22,91	23,18	222K	20
03/07/2026	0,39%	0,09	23,39	23,39	22,35	23,39	2K	12
02/07/2026	4,86%	1,08	23,30	22,78	22,78	23,61	264K	247
01/07/2026	2,21%	0,48	22,22	21,74	21,49	22,93	301K	245
30/06/2026	-2,69%	-0,60	21,74	22,57	21,74	22,57	111K	39
29/06/2026	-2,53%	-0,58	22,34	22,92	22,00	22,92	70K	30
26/06/2026	0,61%	0,14	22,92	22,99	22,78	23,34	96K	436
25/06/2026	2,71%	0,60	22,78	22,89	22,51	22,91	72K	125
24/06/2026	-5,13%	-1,20	22,18	22,52	21,95	22,77	259K	159
23/06/2026	-2,99%	-0,72	23,38	24,00	23,04	24,00	143K	360
22/06/2026	-6,34%	-1,63	24,10	24,89	23,88	24,89	143K	1.265
19/06/2026	1,26%	0,32	25,73	28,01	25,03	28,01	5K	19
18/06/2026	-2,23%	-0,58	25,41	25,99	24,94	25,99	82K	39
17/06/2026	-5,01%	-1,37	25,99	27,36	25,99	27,36	142K	40
16/06/2026	1,22%	0,33	27,36	28,05	26,99	28,05	43K	22
15/06/2026	7,82%	1,96	27,03	27,60	26,89	27,77	624K	159
12/06/2026	-2,94%	-0,76	25,07	24,34	24,34	25,07	94K	26
11/06/2026	9,36%	2,21	25,83	23,62	23,27	25,83	73K	111
10/06/2026	-3,32%	-0,81	23,62	23,83	23,60	24,24	58K	41
09/06/2026	-6,65%	-1,74	24,43	25,27	23,99	25,27	90K	35
08/06/2026	0,15%	0,04	26,17	25,71	25,13	26,17	66K	149
05/06/2026	-7,83%	-2,22	26,13	27,63	25,92	27,63	221K	67
03/06/2026	-4,26%	-1,26	28,35	29,91	28,28	29,91	133K	80
02/06/2026	0,41%	0,12	29,61	28,90	28,90	30,13	38K	25
01/06/2026	-2,42%	-0,73	29,49	29,59	28,63	29,76	181K	108
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	-	-	31,95	32,40	31,84	32,65	185K	235

Date,Open,High,Low,Close,Volume
13-Oct-26,25.29,25.41,24.68,24.98,422173
09-Oct-26,26.01,26.15,24.86,26.00,633067
08-Oct-26,24.36,25.75,24.29,25.75,146537
07-Oct-26,27.19,27.19,23.44,24.36,191062
06-Oct-26,24.95,27.04,24.65,27.04,60800
05-Oct-26,25.50,25.50,24.20,25.20,46053
02-Oct-26,26.42,26.42,26.03,26.07,71602
01-Oct-26,26.61,26.61,25.88,26.07,150643
30-Sep-26,27.24,27.24,26.34,26.34,147524
29-Sep-26,26.04,26.52,26.04,26.52,259125
28-Sep-26,25.91,26.62,25.77,26.58,540798
25-Sep-26,26.61,27.78,26.61,27.60,354422
24-Sep-26,27.33,27.33,26.34,26.61,59727
23-Sep-26,28.00,28.00,26.90,27.33,130056
22-Sep-26,29.01,29.25,28.32,29.16,161969
21-Sep-26,30.30,30.30,28.28,28.32,1099619
18-Sep-26,29.61,31.33,29.61,31.33,606386
17-Sep-26,30.50,31.69,30.15,30.83,504655
16-Sep-26,31.00,31.00,29.19,30.18,380754
15-Sep-26,30.69,31.89,30.00,31.89,44383
14-Sep-26,31.00,31.00,30.02,30.42,1339776
11-Sep-26,32.82,32.99,31.92,31.98,481491
10-Sep-26,32.85,32.91,31.85,32.84,311939
09-Sep-26,33.09,34.38,33.09,33.97,983868
08-Sep-26,34.09,34.09,32.91,33.10,477023
04-Sep-26,32.79,33.44,32.31,32.47,999798
03-Sep-26,33.00,33.50,32.79,33.50,376787
02-Sep-26,31.01,32.82,31.01,31.98,507877
01-Sep-26,29.60,30.72,29.60,30.03,225838
31-Aug-26,30.51,30.75,30.36,30.54,1374208
28-Aug-26,32.53,33.27,31.14,32.39,923195
27-Aug-26,31.12,31.95,30.72,31.85,247030
26-Aug-26,32.33,32.33,31.17,31.83,409133
25-Aug-26,31.73,32.72,31.47,32.72,612192
24-Aug-26,32.81,32.81,31.89,32.31,609250
21-Aug-26,32.83,33.17,32.17,32.50,422130
20-Aug-26,30.10,30.93,29.85,30.72,741518
19-Aug-26,29.62,30.07,29.49,30.06,524043
18-Aug-26,27.54,28.03,27.42,27.83,417089
17-Aug-26,28.11,28.95,28.11,28.11,406516
14-Aug-26,27.99,28.23,27.96,28.11,217457
13-Aug-26,27.30,27.60,27.00,27.12,626358
12-Aug-26,28.01,28.23,27.49,27.90,399529
11-Aug-26,27.24,27.49,27.12,27.45,247423
10-Aug-26,27.72,27.75,26.54,27.48,1737822
07-Aug-26,27.69,27.81,26.85,27.00,282332
06-Aug-26,25.49,25.65,25.19,25.41,406087
05-Aug-26,25.74,25.83,25.22,25.44,531326
04-Aug-26,23.88,25.01,23.88,25.01,281389
03-Aug-26,22.60,22.70,21.75,22.69,289963
31-Jul-26,22.52,22.52,22.25,22.37,178754
30-Jul-26,22.55,23.14,22.35,23.14,620466
29-Jul-26,21.89,22.38,21.42,21.80,339097
28-Jul-26,21.20,21.58,21.20,21.36,221076
27-Jul-26,21.72,21.84,21.37,21.82,237930
24-Jul-26,21.37,21.65,21.33,21.33,278539
23-Jul-26,21.64,21.64,21.15,21.30,171873
22-Jul-26,21.08,22.55,21.08,22.16,536303
21-Jul-26,20.88,21.73,20.74,21.24,142854
20-Jul-26,20.58,20.58,20.34,20.34,215695
17-Jul-26,20.33,20.76,20.18,20.76,132812
16-Jul-26,21.17,21.17,20.52,20.65,2085267
15-Jul-26,22.63,22.63,21.18,22.31,365944
14-Jul-26,21.98,22.63,21.75,22.63,222893
13-Jul-26,22.01,22.04,21.32,21.39,152770
10-Jul-26,21.90,22.01,21.69,22.01,237599
09-Jul-26,21.60,21.99,21.60,21.90,242783
08-Jul-26,21.80,21.80,20.93,21.24,182840
07-Jul-26,22.88,22.88,21.79,21.86,221065
06-Jul-26,22.95,23.18,22.91,23.02,221573
03-Jul-26,23.39,23.39,22.35,23.39,1843
02-Jul-26,22.78,23.61,22.78,23.30,263590
01-Jul-26,21.74,22.93,21.49,22.22,301235
30-Jun-26,22.57,22.57,21.74,21.74,110586
29-Jun-26,22.92,22.92,22.00,22.34,70356
26-Jun-26,22.99,23.34,22.78,22.92,96397
25-Jun-26,22.89,22.91,22.51,22.78,71908
24-Jun-26,22.52,22.77,21.95,22.18,258738
23-Jun-26,24.00,24.00,23.04,23.38,143052
22-Jun-26,24.89,24.89,23.88,24.10,142858
19-Jun-26,28.01,28.01,25.03,25.73,4621
18-Jun-26,25.99,25.99,24.94,25.41,82007
17-Jun-26,27.36,27.36,25.99,25.99,141997
16-Jun-26,28.05,28.05,26.99,27.36,42817
15-Jun-26,27.60,27.77,26.89,27.03,623504
12-Jun-26,24.34,25.07,24.34,25.07,94184
11-Jun-26,23.62,25.83,23.27,25.83,73074
10-Jun-26,23.83,24.24,23.60,23.62,58207
09-Jun-26,25.27,25.27,23.99,24.43,90363
08-Jun-26,25.71,26.17,25.13,26.17,66396
05-Jun-26,27.63,27.63,25.92,26.13,220652
03-Jun-26,29.91,29.91,28.28,28.35,133004
02-Jun-26,28.90,30.13,28.90,29.61,37714
01-Jun-26,29.59,29.76,28.63,29.49,180565
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

*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