Cotação atual, histórico e gráfico do papel: S1HW34

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 S1HW34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/10/2025	-0,33%	-0,58	177,84	177,52	177,52	178,04	385K	4
17/10/2025	-1,17%	-2,12	178,42	178,48	178,20	178,48	13K	4
16/10/2025	-1,28%	-2,34	180,54	180,30	179,91	180,54	4K	3
14/10/2025	1,43%	2,58	182,88	182,75	182,75	182,88	2K	2
10/10/2025	0,77%	1,38	180,30	180,30	180,30	180,30	2K	1
09/10/2025	-0,61%	-1,09	178,92	178,92	178,92	178,92	1K	1
08/10/2025	0,11%	0,19	180,01	179,37	179,37	180,01	4K	5

07/10/2025	-1,03%	-1,88	179,82	179,46	179,46	179,82	2K	2
01/10/2025	-0,15%	-0,28	181,70	182,16	181,70	182,16	363	2
29/09/2025	-0,20%	-0,36	181,98	185,68	180,78	185,68	4K	4
26/09/2025	-0,20%	-0,36	182,34	182,96	182,34	182,96	2K	3
25/09/2025	-0,10%	-0,18	182,70	181,55	181,55	182,70	4K	4
24/09/2025	0,46%	0,83	182,88	183,22	182,88	183,22	366	2
23/09/2025	-1,93%	-3,59	182,05	183,00	182,05	183,00	215K	3
22/09/2025	-0,10%	-0,18	185,64	185,64	185,64	185,64	185	1
18/09/2025	0,45%	0,84	185,82	185,82	185,82	185,82	5K	1
17/09/2025	-0,90%	-1,68	184,98	186,66	184,98	187,25	4K	4
16/09/2025	-1,56%	-2,96	186,66	186,90	186,66	186,90	487K	3
15/09/2025	-2,26%	-4,39	189,62	188,48	188,04	189,69	781K	1.226
10/09/2025	-0,91%	-1,79	194,01	194,15	194,01	194,15	10K	2
09/09/2025	-3,44%	-6,97	195,80	199,19	195,79	199,19	4K	5
05/09/2025	2,85%	5,62	202,77	199,94	199,94	203,40	810K	2.835
03/09/2025	-0,13%	-0,25	197,15	197,71	197,15	197,71	789	2
02/09/2025	-0,53%	-1,05	197,40	198,04	197,40	198,04	988	2
29/08/2025	0,84%	1,65	198,45	198,36	198,36	198,45	34K	2
28/08/2025	-0,79%	-1,57	196,80	196,86	196,80	196,86	1K	2
27/08/2025	-0,28%	-0,55	198,37	195,80	195,80	198,55	288K	3
26/08/2025	-2,48%	-5,05	198,92	198,47	198,47	198,92	794	2
22/08/2025	1,89%	3,79	203,97	201,97	201,97	203,97	2K	2
20/08/2025	2,82%	5,49	200,18	201,20	200,18	201,47	3K	4
18/08/2025	-0,64%	-1,26	194,69	196,70	194,69	196,71	289K	4
15/08/2025	-0,45%	-0,89	195,95	195,92	195,92	196,84	9K	3
14/08/2025	-1,15%	-2,28	196,84	197,25	196,84	197,25	2K	2
13/08/2025	3,14%	6,06	199,12	195,76	195,43	199,12	4K	5
12/08/2025	0,06%	0,12	193,06	193,06	193,06	193,06	965	1
11/08/2025	1,01%	1,92	192,94	191,00	191,00	193,27	5K	5
08/08/2025	-0,59%	-1,13	191,02	190,61	190,61	191,02	17K	2
06/08/2025	-0,36%	-0,70	192,15	192,15	192,15	192,15	2K	1
05/08/2025	1,30%	2,47	192,85	191,19	191,19	193,23	10K	4
01/08/2025	1,64%	3,07	190,38	181,65	181,65	190,38	562	2
29/07/2025	-0,82%	-1,55	187,31	188,53	186,90	188,53	58K	4
25/07/2025	1,02%	1,90	188,86	187,72	186,58	189,13	384K	1.818
24/07/2025	1,06%	1,96	186,96	189,25	186,96	189,25	2K	3
22/07/2025	-2,97%	-5,67	185,00	185,48	185,00	185,48	4K	3
21/07/2025	1,37%	2,57	190,67	190,00	190,00	190,67	479K	30
18/07/2025	-0,02%	-0,04	188,10	187,91	187,91	188,10	28K	2
17/07/2025	-0,28%	-0,53	188,14	188,14	188,14	188,14	3K	1
16/07/2025	-1,70%	-3,27	188,67	188,74	187,88	188,74	4K	3
14/07/2025	0,25%	0,48	191,94	192,00	191,94	192,46	253K	4
11/07/2025	-2,00%	-3,91	191,46	191,46	191,46	191,46	191	1
10/07/2025	3,51%	6,62	195,37	195,76	195,37	196,77	160K	7
09/07/2025	0,24%	0,46	188,75	188,75	188,75	188,75	188	1
08/07/2025	-0,73%	-1,39	188,29	187,88	187,88	188,74	469K	5
07/07/2025	-1,31%	-2,52	189,68	190,14	189,68	190,14	1K	2
02/07/2025	-1,82%	-3,56	192,20	194,03	192,20	194,03	386	2
01/07/2025	3,96%	7,46	195,76	194,00	194,00	195,76	4K	4
27/06/2025	-1,34%	-2,55	188,30	188,30	188,30	188,30	753	1
24/06/2025	1,93%	3,61	190,85	191,20	190,85	192,08	75K	3
23/06/2025	2,26%	4,14	187,24	187,24	187,24	187,24	2K	1
20/06/2025	0,25%	0,45	183,10	183,10	183,10	183,10	3K	2
18/06/2025	0,63%	1,15	182,65	182,65	182,65	182,65	182	1
17/06/2025	-1,63%	-3,01	181,50	183,00	181,50	183,00	3K	4
16/06/2025	-0,98%	-1,82	184,51	186,66	184,51	186,66	1K	2
13/06/2025	-4,99%	-9,79	186,33	195,79	186,33	195,79	6K	4
12/06/2025	-1,43%	-2,84	196,12	196,22	196,12	196,22	980	2
11/06/2025	-1,48%	-2,99	198,96	200,64	198,96	200,64	399	2
05/06/2025	-1,77%	-3,64	201,95	201,73	201,73	201,95	605	2
04/06/2025	2,58%	5,18	205,59	204,40	204,34	205,59	10K	4
03/06/2025	-0,59%	-1,19	200,41	200,20	199,42	200,41	318K	3
02/06/2025	-0,35%	-0,70	201,60	201,53	201,53	201,60	2K	3
30/05/2025	0,19%	0,39	202,30	201,00	201,00	202,30	7K	4
28/05/2025	-0,22%	-0,44	201,91	196,16	196,16	201,91	2K	2
27/05/2025	2,15%	4,26	202,35	203,52	202,35	203,52	8K	3
26/05/2025	-0,72%	-1,43	198,09	197,92	197,92	201,63	1K	3
23/05/2025	0,83%	1,65	199,52	199,52	199,52	199,52	2K	1
22/05/2025	-0,79%	-1,57	197,87	199,44	197,87	199,44	1M	2
21/05/2025	-2,92%	-6,00	199,44	199,44	199,44	199,44	4K	1
20/05/2025	0,89%	1,82	205,44	205,44	205,44	205,44	205	1
19/05/2025	-1,01%	-2,08	203,62	202,88	202,88	204,14	24K	3
16/05/2025	1,05%	2,14	205,70	205,70	205,70	205,70	411	2
15/05/2025	2,84%	5,63	203,56	200,33	200,33	203,56	23K	5
14/05/2025	-1,65%	-3,33	197,93	198,60	197,48	198,60	7K	4
13/05/2025	-0,88%	-1,79	201,26	201,52	201,26	201,52	2K	2
12/05/2025	2,51%	4,98	203,05	203,60	203,05	203,86	3K	5
09/05/2025	-1,39%	-2,79	198,07	199,35	198,07	199,35	11K	3
08/05/2025	-1,68%	-3,44	200,86	201,09	200,86	201,09	2K	2
06/05/2025	-0,37%	-0,75	204,30	204,30	204,30	204,30	204	1
05/05/2025	0,81%	1,65	205,05	204,62	204,62	205,38	11K	4
02/05/2025	2,91%	5,75	203,40	202,44	202,44	203,97	9K	5
30/04/2025	0,70%	1,37	197,65	196,39	196,39	197,65	985	3
29/04/2025	5,00%	9,34	196,28	195,79	195,79	196,28	3K	3
28/04/2025	-0,35%	-0,66	186,94	185,80	185,80	189,12	20K	6
25/04/2025	-1,05%	-2,00	187,60	188,48	187,07	188,61	4K	5
24/04/2025	-0,59%	-1,13	189,60	189,60	189,60	189,60	4K	1
23/04/2025	0,53%	1,00	190,73	192,82	190,73	192,82	582K	2
22/04/2025	-1,74%	-3,36	189,73	186,98	181,76	189,73	33K	9
17/04/2025	-0,69%	-1,34	193,09	194,92	193,09	194,92	98K	7
16/04/2025	-3,30%	-6,64	194,43	197,40	193,77	197,40	30K	9
15/04/2025	0,53%	1,06	201,07	199,85	199,85	201,07	2K	3
14/04/2025	1,89%	3,71	200,01	198,40	197,07	200,01	52K	14
11/04/2025	1,21%	2,34	196,30	192,17	190,04	196,78	142K	32
10/04/2025	-0,21%	-0,41	193,96	192,00	190,99	193,96	610K	7
09/04/2025	4,18%	7,80	194,37	189,85	189,85	195,78	4K	4
08/04/2025	-1,81%	-3,43	186,57	193,92	186,57	195,03	11K	9
07/04/2025	-2,89%	-5,66	190,00	189,75	189,75	192,36	133K	8
04/04/2025	1,74%	3,34	195,66	196,16	194,07	196,16	2K	3
03/04/2025	-4,25%	-8,53	192,32	191,58	191,58	193,42	16K	5
02/04/2025	1,54%	3,05	200,85	200,85	200,85	200,85	2K	1
01/04/2025	2,73%	5,26	197,80	198,19	197,36	198,19	3K	5
31/03/2025	-1,71%	-3,35	192,54	192,32	192,32	192,54	2K	2
28/03/2025	-1,10%	-2,18	195,89	200,85	195,89	200,85	135K	6
27/03/2025	0,49%	0,96	198,07	199,56	198,07	199,56	5K	4
26/03/2025	1,72%	3,34	197,11	197,89	197,11	197,89	1K	2
25/03/2025	-1,03%	-2,02	193,77	194,91	193,77	194,91	859K	3
24/03/2025	2,13%	4,08	195,79	195,75	194,71	195,79	4K	5
21/03/2025	0,37%	0,70	191,71	187,94	187,94	191,71	759	2
20/03/2025	1,20%	2,26	191,01	192,10	191,01	192,10	1K	3
19/03/2025	-0,92%	-1,75	188,75	189,74	187,86	189,74	24K	6
18/03/2025	-2,20%	-4,28	190,50	191,52	190,50	191,68	10K	7
17/03/2025	-0,47%	-0,92	194,78	195,50	194,78	195,71	6K	4
14/03/2025	-2,60%	-5,23	195,70	195,98	195,45	197,43	423K	8
13/03/2025	-1,38%	-2,82	200,93	200,94	200,04	200,94	801	3
12/03/2025	-1,41%	-2,91	203,75	203,33	203,33	203,79	392K	4
11/03/2025	-1,72%	-3,62	206,66	205,27	205,27	206,66	18K	2
10/03/2025	1,22%	2,54	210,28	209,00	209,00	210,28	2K	3
07/03/2025	0,22%	0,46	207,74	206,35	206,35	207,74	2K	2
06/03/2025	-0,65%	-1,36	207,28	209,41	207,28	209,41	600K	5
05/03/2025	-1,45%	-3,06	208,64	211,70	208,64	211,70	3K	4
28/02/2025	0,27%	0,58	211,70	212,60	205,44	212,60	14K	8
27/02/2025	0,93%	1,95	211,12	208,86	208,86	211,12	4K	3
26/02/2025	3,55%	7,17	209,17	212,44	209,17	212,44	4K	4
25/02/2025	1,28%	2,55	202,00	202,93	200,92	203,67	2K	4
24/02/2025	1,77%	3,47	199,45	197,75	197,75	200,96	2K	4
21/02/2025	-	-	195,98	202,03	195,98	202,03	9K	4

Date,Open,High,Low,Close,Volume
20-Oct-25,177.52,178.04,177.52,177.84,384869
17-Oct-25,178.48,178.48,178.20,178.42,12667
16-Oct-25,180.30,180.54,179.91,180.54,4142
14-Oct-25,182.75,182.88,182.75,182.88,1828
10-Oct-25,180.30,180.30,180.30,180.30,1803
09-Oct-25,178.92,178.92,178.92,178.92,1252
08-Oct-25,179.37,180.01,179.37,180.01,3958
07-Oct-25,179.46,179.82,179.46,179.82,1796
01-Oct-25,182.16,182.16,181.70,181.70,363
29-Sep-25,185.68,185.68,180.78,181.98,3813
26-Sep-25,182.96,182.96,182.34,182.34,1826
25-Sep-25,181.55,182.70,181.55,182.70,4367
24-Sep-25,183.22,183.22,182.88,182.88,366
23-Sep-25,183.00,183.00,182.05,182.05,215380
22-Sep-25,185.64,185.64,185.64,185.64,185
18-Sep-25,185.82,185.82,185.82,185.82,4831
17-Sep-25,186.66,187.25,184.98,184.98,3540
16-Sep-25,186.90,186.90,186.66,186.66,487387
15-Sep-25,188.48,189.69,188.04,189.62,780922
10-Sep-25,194.15,194.15,194.01,194.01,9901
09-Sep-25,199.19,199.19,195.79,195.80,4131
05-Sep-25,199.94,203.40,199.94,202.77,809817
03-Sep-25,197.71,197.71,197.15,197.15,789
02-Sep-25,198.04,198.04,197.40,197.40,988
29-Aug-25,198.36,198.45,198.36,198.45,33919
28-Aug-25,196.86,196.86,196.80,196.80,1377
27-Aug-25,195.80,198.55,195.80,198.37,287634
26-Aug-25,198.47,198.92,198.47,198.92,794
22-Aug-25,201.97,203.97,201.97,203.97,2239
20-Aug-25,201.20,201.47,200.18,200.18,3220
18-Aug-25,196.70,196.71,194.69,194.69,289018
15-Aug-25,195.92,196.84,195.92,195.95,9028
14-Aug-25,197.25,197.25,196.84,196.84,2364
13-Aug-25,195.76,199.12,195.43,199.12,4312
12-Aug-25,193.06,193.06,193.06,193.06,965
11-Aug-25,191.00,193.27,191.00,192.94,4808
08-Aug-25,190.61,191.02,190.61,191.02,16793
06-Aug-25,192.15,192.15,192.15,192.15,1729
05-Aug-25,191.19,193.23,191.19,192.85,9987
01-Aug-25,181.65,190.38,181.65,190.38,562
29-Jul-25,188.53,188.53,186.90,187.31,57866
25-Jul-25,187.72,189.13,186.58,188.86,383780
24-Jul-25,189.25,189.25,186.96,186.96,2076
22-Jul-25,185.48,185.48,185.00,185.00,3523
21-Jul-25,190.00,190.67,190.00,190.67,478636
18-Jul-25,187.91,188.10,187.91,188.10,28214
17-Jul-25,188.14,188.14,188.14,188.14,2633
16-Jul-25,188.74,188.74,187.88,188.67,3764
14-Jul-25,192.00,192.46,191.94,191.94,252831
11-Jul-25,191.46,191.46,191.46,191.46,191
10-Jul-25,195.76,196.77,195.37,195.37,159825
09-Jul-25,188.75,188.75,188.75,188.75,188
08-Jul-25,187.88,188.74,187.88,188.29,469039
07-Jul-25,190.14,190.14,189.68,189.68,1138
02-Jul-25,194.03,194.03,192.20,192.20,386
01-Jul-25,194.00,195.76,194.00,195.76,3908
27-Jun-25,188.30,188.30,188.30,188.30,753
24-Jun-25,191.20,192.08,190.85,190.85,74785
23-Jun-25,187.24,187.24,187.24,187.24,1872
20-Jun-25,183.10,183.10,183.10,183.10,2746
18-Jun-25,182.65,182.65,182.65,182.65,182
17-Jun-25,183.00,183.00,181.50,181.50,3455
16-Jun-25,186.66,186.66,184.51,184.51,1117
13-Jun-25,195.79,195.79,186.33,186.33,5881
12-Jun-25,196.22,196.22,196.12,196.12,980
11-Jun-25,200.64,200.64,198.96,198.96,399
05-Jun-25,201.73,201.95,201.73,201.95,605
04-Jun-25,204.40,205.59,204.34,205.59,9617
03-Jun-25,200.20,200.41,199.42,200.41,317840
02-Jun-25,201.53,201.60,201.53,201.60,2015
30-May-25,201.00,202.30,201.00,202.30,6839
28-May-25,196.16,201.91,196.16,201.91,1990
27-May-25,203.52,203.52,202.35,202.35,7700
26-May-25,197.92,201.63,197.92,198.09,1404
23-May-25,199.52,199.52,199.52,199.52,1995
22-May-25,199.44,199.44,197.87,197.87,1196326
21-May-25,199.44,199.44,199.44,199.44,4387
20-May-25,205.44,205.44,205.44,205.44,205
19-May-25,202.88,204.14,202.88,203.62,23753
16-May-25,205.70,205.70,205.70,205.70,411
15-May-25,200.33,203.56,200.33,203.56,23313
14-May-25,198.60,198.60,197.48,197.93,7315
13-May-25,201.52,201.52,201.26,201.26,1813
12-May-25,203.60,203.86,203.05,203.05,3456
09-May-25,199.35,199.35,198.07,198.07,11497
08-May-25,201.09,201.09,200.86,200.86,2009
06-May-25,204.30,204.30,204.30,204.30,204
05-May-25,204.62,205.38,204.62,205.05,11479
02-May-25,202.44,203.97,202.44,203.40,8948
30-Apr-25,196.39,197.65,196.39,197.65,985
29-Apr-25,195.79,196.28,195.79,196.28,2939
28-Apr-25,185.80,189.12,185.80,186.94,20388
25-Apr-25,188.48,188.61,187.07,187.60,3562
24-Apr-25,189.60,189.60,189.60,189.60,3792
23-Apr-25,192.82,192.82,190.73,190.73,582118
22-Apr-25,186.98,189.73,181.76,189.73,32741
17-Apr-25,194.92,194.92,193.09,193.09,98345
16-Apr-25,197.40,197.40,193.77,194.43,29597
15-Apr-25,199.85,201.07,199.85,201.07,2000
14-Apr-25,198.40,200.01,197.07,200.01,52066
11-Apr-25,192.17,196.78,190.04,196.30,141515
10-Apr-25,192.00,193.96,190.99,193.96,609970
09-Apr-25,189.85,195.78,189.85,194.37,4069
08-Apr-25,193.92,195.03,186.57,186.57,11022
07-Apr-25,189.75,192.36,189.75,190.00,133170
04-Apr-25,196.16,196.16,194.07,195.66,1755
03-Apr-25,191.58,193.42,191.58,192.32,16219
02-Apr-25,200.85,200.85,200.85,200.85,2008
01-Apr-25,198.19,198.19,197.36,197.80,3358
31-Mar-25,192.32,192.54,192.32,192.54,2309
28-Mar-25,200.85,200.85,195.89,195.89,135207
27-Mar-25,199.56,199.56,198.07,198.07,5382
26-Mar-25,197.89,197.89,197.11,197.11,1381
25-Mar-25,194.91,194.91,193.77,193.77,859195
24-Mar-25,195.75,195.79,194.71,195.79,3718
21-Mar-25,187.94,191.71,187.94,191.71,759
20-Mar-25,192.10,192.10,191.01,191.01,1343
19-Mar-25,189.74,189.74,187.86,188.75,24360
18-Mar-25,191.52,191.68,190.50,190.50,10498
17-Mar-25,195.50,195.71,194.78,194.78,5858
14-Mar-25,195.98,197.43,195.45,195.70,422746
13-Mar-25,200.94,200.94,200.04,200.93,801
12-Mar-25,203.33,203.79,203.33,203.75,392128
11-Mar-25,205.27,206.66,205.27,206.66,18065
10-Mar-25,209.00,210.28,209.00,210.28,2096
07-Mar-25,206.35,207.74,206.35,207.74,2283
06-Mar-25,209.41,209.41,207.28,207.28,599715
05-Mar-25,211.70,211.70,208.64,208.64,3344
28-Feb-25,212.60,212.60,205.44,211.70,13578
27-Feb-25,208.86,211.12,208.86,211.12,4390
26-Feb-25,212.44,212.44,209.17,209.17,4411
25-Feb-25,202.93,203.67,200.92,202.00,2228
24-Feb-25,197.75,200.96,197.75,199.45,1796
21-Feb-25,202.03,202.03,195.98,195.98,8516

*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: S1HW34