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
08/06/2026	-0,76%	-1,19	155,93	155,93	155,93	155,93	155	1
05/06/2026	6,67%	9,82	157,12	147,35	147,35	157,12	235K	11
02/06/2026	-3,91%	-6,00	147,30	147,00	147,00	147,30	294	2
29/05/2026	-1,21%	-1,87	153,30	155,04	153,30	155,04	921	2
28/05/2026	-0,59%	-0,92	155,17	154,99	154,99	155,17	310	2
26/05/2026	-5,40%	-8,91	156,09	155,63	155,63	156,09	3K	3
22/05/2026	6,44%	9,99	165,00	165,10	165,00	165,10	330	2
21/05/2026	1,82%	2,77	155,01	155,01	155,01	155,01	155	1
20/05/2026	0,55%	0,84	152,24	158,97	152,24	158,97	2K	2
19/05/2026	0,24%	0,36	151,40	151,40	151,40	151,40	1K	1
18/05/2026	-1,96%	-3,02	151,04	151,60	151,04	151,60	2K	2
14/05/2026	1,37%	2,08	154,06	154,06	154,06	154,06	3K	1
12/05/2026	-0,54%	-0,82	151,98	151,98	151,98	151,98	2K	2
11/05/2026	-2,14%	-3,34	152,80	152,80	152,80	152,80	2K	1
08/05/2026	-0,68%	-1,07	156,14	156,14	156,14	156,14	156	1
07/05/2026	-1,63%	-2,61	157,21	158,73	157,21	158,73	268K	2
06/05/2026	2,80%	4,35	159,82	159,82	159,82	159,82	1K	1
04/05/2026	-2,70%	-4,32	155,47	159,79	155,47	159,79	2K	3
30/04/2026	1,78%	2,79	159,79	159,79	159,79	159,79	2K	1
29/04/2026	-4,97%	-8,21	157,00	157,00	157,00	157,00	6K	2
28/04/2026	-3,97%	-6,83	165,21	166,63	164,24	166,63	316K	5
17/04/2026	3,05%	5,09	172,04	170,51	170,51	172,04	39K	2
16/04/2026	0,11%	0,19	166,95	166,85	166,85	166,95	34K	3
14/04/2026	-1,84%	-3,12	166,76	166,10	166,10	166,76	30K	4
09/04/2026	6,64%	10,58	169,88	169,88	169,88	169,88	278K	1
07/04/2026	-2,01%	-3,26	159,30	159,30	159,30	159,30	159	1
06/04/2026	-1,45%	-2,40	162,56	166,28	162,56	166,28	2K	3
02/04/2026	0,00%	0,00	164,96	164,96	164,96	164,96	3K	2
23/03/2026	2,62%	4,21	164,96	164,96	164,96	164,96	329	1
20/03/2026	-1,25%	-2,03	160,75	162,73	160,75	162,73	818K	3
18/03/2026	-2,39%	-3,99	162,78	162,08	161,80	162,78	6K	6
17/03/2026	0,04%	0,07	166,77	166,70	166,70	166,77	2K	2
12/03/2026	0,39%	0,64	166,70	166,70	166,70	166,70	186K	1
11/03/2026	-2,80%	-4,79	166,06	166,75	166,06	167,10	4K	3
10/03/2026	-3,38%	-5,97	170,85	167,46	167,46	171,64	2K	4
05/03/2026	-2,45%	-4,44	176,82	175,89	175,89	176,82	4K	2
04/03/2026	-1,47%	-2,70	181,26	181,26	181,26	181,26	181	1
03/03/2026	0,13%	0,23	183,96	183,96	183,96	183,96	551	1
02/03/2026	-0,41%	-0,75	183,73	183,73	183,73	183,73	734	1
27/02/2026	0,37%	0,68	184,48	158,01	158,01	184,48	12K	6
26/02/2026	0,89%	1,62	183,80	184,82	183,80	184,82	1K	2
25/02/2026	-3,05%	-5,73	182,18	190,65	182,18	190,65	7K	3
24/02/2026	-0,37%	-0,69	187,91	189,61	187,63	189,61	5K	4
23/02/2026	0,95%	1,77	188,60	185,00	185,00	188,60	8K	3
20/02/2026	-2,45%	-4,69	186,83	186,83	186,83	186,83	9K	1
18/02/2026	-0,49%	-0,95	191,52	191,99	191,52	191,99	767	2
12/02/2026	2,01%	3,79	192,47	192,47	192,47	192,47	38K	1
11/02/2026	-0,20%	-0,37	188,68	188,68	188,68	188,68	564K	1
06/02/2026	0,93%	1,75	189,05	189,05	189,05	189,05	4K	2
04/02/2026	-1,42%	-2,70	187,30	191,19	187,30	191,19	1K	2
03/02/2026	2,23%	4,15	190,00	191,52	190,00	191,52	381	2
30/01/2026	1,16%	2,14	185,85	185,93	185,65	185,93	3K	5
29/01/2026	2,57%	4,61	183,71	180,90	180,90	183,71	193K	3
28/01/2026	-0,41%	-0,73	179,10	179,10	179,10	179,10	5K	1
27/01/2026	-2,44%	-4,49	179,83	180,18	179,83	180,18	30K	2
26/01/2026	0,84%	1,54	184,32	183,91	183,24	184,32	187K	5
23/01/2026	-1,23%	-2,28	182,78	183,88	182,63	183,88	2K	3
22/01/2026	-2,06%	-3,89	185,06	187,15	185,06	188,09	5K	6
20/01/2026	-0,54%	-1,03	188,95	188,95	188,95	188,95	188	1
19/01/2026	-0,80%	-1,54	189,98	189,98	189,98	189,98	569	1
16/01/2026	0,57%	1,08	191,52	191,52	191,52	191,52	13K	1
15/01/2026	0,33%	0,62	190,44	190,44	190,44	190,44	190	1
12/01/2026	0,43%	0,82	189,82	187,72	187,72	189,82	5K	2
09/01/2026	3,40%	6,21	189,00	185,74	185,74	189,49	13K	5
08/01/2026	1,86%	3,33	182,79	179,89	179,89	184,90	320K	4
05/01/2026	0,75%	1,34	179,46	179,46	179,46	179,46	179	1
02/01/2026	-1,25%	-2,25	178,12	178,12	178,12	178,12	1K	1
30/12/2025	0,31%	0,55	180,37	180,37	180,37	180,37	1K	1
26/12/2025	1,42%	2,51	179,82	179,28	179,28	179,82	12K	3
19/12/2025	-2,30%	-4,18	177,31	177,31	177,31	177,31	354	1
17/12/2025	7,80%	13,13	181,49	181,53	180,48	181,53	237K	4
15/12/2025	-4,03%	-7,07	168,36	168,36	168,36	168,36	505	1
10/12/2025	0,34%	0,59	175,43	175,43	175,43	175,43	1K	1
09/12/2025	-1,50%	-2,67	174,84	174,84	174,84	174,84	2K	2
08/12/2025	-1,08%	-1,94	177,51	177,51	177,51	177,51	137K	1
04/12/2025	-0,01%	-0,01	179,45	179,46	179,45	179,46	2K	2
02/12/2025	-2,33%	-4,29	179,46	179,91	179,46	179,91	2K	4
28/11/2025	0,45%	0,83	183,75	182,92	182,92	183,75	14K	2
26/11/2025	-0,47%	-0,86	182,92	183,13	182,92	183,32	15K	3
25/11/2025	1,26%	2,28	183,78	183,78	183,78	183,78	241K	1
21/11/2025	4,88%	8,44	181,50	181,55	181,50	181,55	9K	2
18/11/2025	-0,78%	-1,36	173,06	173,40	173,06	173,40	655K	3
17/11/2025	-1,35%	-2,38	174,42	174,84	174,42	174,84	7K	3
14/11/2025	1,29%	2,25	176,80	176,80	176,80	176,80	176	1
13/11/2025	-0,17%	-0,29	174,55	174,56	174,55	179,07	1K	7
12/11/2025	-3,65%	-6,63	174,84	188,48	174,84	188,48	3K	6
11/11/2025	0,11%	0,20	181,47	181,47	181,47	181,47	1K	1
07/11/2025	-0,72%	-1,32	181,27	178,95	178,95	181,27	360	2
05/11/2025	0,57%	1,04	182,59	179,93	179,93	182,59	10K	2
04/11/2025	-0,79%	-1,45	181,55	181,55	181,55	181,55	2K	1
03/11/2025	-3,68%	-7,00	183,00	183,00	183,00	183,00	3K	1
28/10/2025	5,45%	9,82	190,00	188,48	188,48	195,77	7K	5
27/10/2025	1,32%	2,34	180,18	179,79	179,79	180,18	7K	3
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	-	-	187,31	188,53	186,90	188,53	58K	4

Date,Open,High,Low,Close,Volume
08-Jun-26,155.93,155.93,155.93,155.93,155
05-Jun-26,147.35,157.12,147.35,157.12,234765
02-Jun-26,147.00,147.30,147.00,147.30,294
29-May-26,155.04,155.04,153.30,153.30,921
28-May-26,154.99,155.17,154.99,155.17,310
26-May-26,155.63,156.09,155.63,156.09,2959
22-May-26,165.10,165.10,165.00,165.00,330
21-May-26,155.01,155.01,155.01,155.01,155
20-May-26,158.97,158.97,152.24,152.24,1569
19-May-26,151.40,151.40,151.40,151.40,1059
18-May-26,151.60,151.60,151.04,151.04,1514
14-May-26,154.06,154.06,154.06,154.06,3081
12-May-26,151.98,151.98,151.98,151.98,1671
11-May-26,152.80,152.80,152.80,152.80,1528
08-May-26,156.14,156.14,156.14,156.14,156
07-May-26,158.73,158.73,157.21,157.21,268410
06-May-26,159.82,159.82,159.82,159.82,1118
04-May-26,159.79,159.79,155.47,155.47,1884
30-Apr-26,159.79,159.79,159.79,159.79,2396
29-Apr-26,157.00,157.00,157.00,157.00,6437
28-Apr-26,166.63,166.63,164.24,165.21,316257
17-Apr-26,170.51,172.04,170.51,172.04,39263
16-Apr-26,166.85,166.95,166.85,166.95,33703
14-Apr-26,166.10,166.76,166.10,166.76,30416
09-Apr-26,169.88,169.88,169.88,169.88,277583
07-Apr-26,159.30,159.30,159.30,159.30,159
06-Apr-26,166.28,166.28,162.56,162.56,1794
02-Apr-26,164.96,164.96,164.96,164.96,3299
23-Mar-26,164.96,164.96,164.96,164.96,329
20-Mar-26,162.73,162.73,160.75,160.75,818495
18-Mar-26,162.08,162.78,161.80,162.78,5835
17-Mar-26,166.70,166.77,166.70,166.77,1667
12-Mar-26,166.70,166.70,166.70,166.70,186203
11-Mar-26,166.75,167.10,166.06,166.06,3668
10-Mar-26,167.46,171.64,167.46,170.85,2215
05-Mar-26,175.89,176.82,175.89,176.82,3875
04-Mar-26,181.26,181.26,181.26,181.26,181
03-Mar-26,183.96,183.96,183.96,183.96,551
02-Mar-26,183.73,183.73,183.73,183.73,734
27-Feb-26,158.01,184.48,158.01,184.48,11617
26-Feb-26,184.82,184.82,183.80,183.80,1292
25-Feb-26,190.65,190.65,182.18,182.18,6976
24-Feb-26,189.61,189.61,187.63,187.91,5459
23-Feb-26,185.00,188.60,185.00,188.60,7519
20-Feb-26,186.83,186.83,186.83,186.83,9341
18-Feb-26,191.99,191.99,191.52,191.52,767
12-Feb-26,192.47,192.47,192.47,192.47,38494
11-Feb-26,188.68,188.68,188.68,188.68,563775
06-Feb-26,189.05,189.05,189.05,189.05,3591
04-Feb-26,191.19,191.19,187.30,187.30,1127
03-Feb-26,191.52,191.52,190.00,190.00,381
30-Jan-26,185.93,185.93,185.65,185.85,2786
29-Jan-26,180.90,183.71,180.90,183.71,192654
28-Jan-26,179.10,179.10,179.10,179.10,5373
27-Jan-26,180.18,180.18,179.83,179.83,30039
26-Jan-26,183.91,184.32,183.24,184.32,186781
23-Jan-26,183.88,183.88,182.63,182.78,2378
22-Jan-26,187.15,188.09,185.06,185.06,4670
20-Jan-26,188.95,188.95,188.95,188.95,188
19-Jan-26,189.98,189.98,189.98,189.98,569
16-Jan-26,191.52,191.52,191.52,191.52,13406
15-Jan-26,190.44,190.44,190.44,190.44,190
12-Jan-26,187.72,189.82,187.72,189.82,5089
09-Jan-26,185.74,189.49,185.74,189.00,12588
08-Jan-26,179.89,184.90,179.89,182.79,319985
05-Jan-26,179.46,179.46,179.46,179.46,179
02-Jan-26,178.12,178.12,178.12,178.12,1068
30-Dec-25,180.37,180.37,180.37,180.37,1082
26-Dec-25,179.28,179.82,179.28,179.82,12376
19-Dec-25,177.31,177.31,177.31,177.31,354
17-Dec-25,181.53,181.53,180.48,181.49,236811
15-Dec-25,168.36,168.36,168.36,168.36,505
10-Dec-25,175.43,175.43,175.43,175.43,1052
09-Dec-25,174.84,174.84,174.84,174.84,1923
08-Dec-25,177.51,177.51,177.51,177.51,137215
04-Dec-25,179.46,179.46,179.45,179.45,1615
02-Dec-25,179.91,179.91,179.46,179.46,2334
28-Nov-25,182.92,183.75,182.92,183.75,13906
26-Nov-25,183.13,183.32,182.92,182.92,15016
25-Nov-25,183.78,183.78,183.78,183.78,241303
21-Nov-25,181.55,181.55,181.50,181.50,9438
18-Nov-25,173.40,173.40,173.06,173.06,655275
17-Nov-25,174.84,174.84,174.42,174.42,6983
14-Nov-25,176.80,176.80,176.80,176.80,176
13-Nov-25,174.56,179.07,174.55,174.55,1235
12-Nov-25,188.48,188.48,174.84,174.84,2902
11-Nov-25,181.47,181.47,181.47,181.47,1270
07-Nov-25,178.95,181.27,178.95,181.27,360
05-Nov-25,179.93,182.59,179.93,182.59,9669
04-Nov-25,181.55,181.55,181.55,181.55,1815
03-Nov-25,183.00,183.00,183.00,183.00,3294
28-Oct-25,188.48,195.77,188.48,190.00,7244
27-Oct-25,179.79,180.18,179.79,180.18,6853
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

*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