Cotação atual, histórico e gráfico do papel: S1IV34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/09/2021 | -0,08% | -0,62 | 804,00 | 804,00 | 804,00 | 804,00 | 35K | 1 |
| 16/09/2021 | 2,65% | 20,76 | 804,62 | 804,62 | 804,62 | 804,62 | 15K | 1 |
| 15/09/2021 | 2,33% | 17,84 | 783,86 | 784,52 | 783,86 | 784,52 | 27K | 2 |
| 14/09/2021 | -2,68% | -21,06 | 766,02 | 766,02 | 766,02 | 766,02 | 34K | 1 |
| 13/09/2021 | 0,50% | 3,88 | 787,08 | 787,08 | 787,08 | 787,08 | 39K | 1 |
| 10/09/2021 | -0,08% | -0,66 | 783,20 | 783,20 | 783,20 | 783,20 | 23K | 1 |
| 09/09/2021 | 0,59% | 4,57 | 783,86 | 783,86 | 783,86 | 783,86 | 15K | 1 |
| 08/09/2021 | 4,79% | 35,59 | 779,29 | 779,29 | 779,29 | 779,29 | 33K | 1 |
| 03/09/2021 | 0,66% | 4,90 | 743,70 | 743,70 | 743,70 | 744,06 | 35K | 5 |
| 02/09/2021 | 1,07% | 7,85 | 738,80 | 738,80 | 738,80 | 738,80 | 26K | 1 |
| 01/09/2021 | 0,84% | 6,09 | 730,95 | 730,95 | 730,95 | 730,95 | 12K | 1 |
|
|
| 31/08/2021 | -1,38% | -10,14 | 724,86 | 724,86 | 724,86 | 724,86 | 261K | 1 |
| 23/07/2021 | -0,13% | -0,99 | 735,00 | 740,75 | 735,00 | 740,75 | 1M | 7 |
| 20/07/2021 | 4,78% | 33,57 | 735,99 | 734,85 | 733,60 | 736,59 | 2M | 27 |
| 30/06/2021 | 2,46% | 16,84 | 702,42 | 702,42 | 702,42 | 702,42 | 140K | 1 |
| 28/06/2021 | -1,14% | -7,91 | 685,58 | 685,58 | 685,58 | 685,58 | 18K | 2 |
| 24/06/2021 | -0,88% | -6,17 | 693,49 | 693,49 | 693,49 | 693,49 | 18K | 1 |
| 22/06/2021 | -8,97% | -68,94 | 699,66 | 698,12 | 698,12 | 699,66 | 155K | 6 |
| 10/05/2021 | -0,45% | -3,50 | 768,60 | 768,60 | 768,60 | 768,60 | 768 | 1 |
| 29/04/2021 | -2,30% | -18,20 | 772,10 | 772,10 | 772,10 | 772,10 | 772 | 1 |
| 23/04/2021 | 11,54% | 81,79 | 790,30 | 790,30 | 790,30 | 790,30 | 790 | 1 |
| 15/04/2021 | 2,98% | 20,51 | 708,51 | 708,51 | 708,51 | 708,51 | 1K | 1 |
| 05/04/2021 | -4,20% | -30,20 | 688,00 | 684,60 | 684,60 | 688,00 | 6K | 3 |
| 22/03/2021 | -2,29% | -16,80 | 718,20 | 718,20 | 718,20 | 718,20 | 43K | 1 |
| 19/03/2021 | -1,34% | -10,00 | 735,00 | 734,30 | 732,00 | 737,99 | 212K | 25 |
| 01/03/2021 | 10,13% | 68,50 | 745,00 | 739,99 | 739,99 | 745,00 | 7K | 2 |
| 12/02/2021 | -0,86% | -5,90 | 676,50 | 676,50 | 676,50 | 676,50 | 676 | 1 |
| 09/02/2021 | 2,71% | 18,00 | 682,40 | 682,40 | 682,40 | 682,40 | 7K | 1 |
| 08/02/2021 | 8,92% | 54,40 | 664,40 | 664,40 | 664,40 | 664,40 | 7K | 1 |
| 01/02/2021 | -5,57% | -36,00 | 610,00 | 610,00 | 610,00 | 610,00 | 43K | 1 |
| 26/01/2021 | -1,12% | -7,30 | 646,00 | 646,00 | 646,00 | 646,00 | 6K | 1 |
| 22/01/2021 | 4,19% | 26,30 | 653,30 | 653,30 | 653,30 | 653,30 | 7K | 1 |
| 19/01/2021 | 6,80% | 39,90 | 627,00 | 630,12 | 627,00 | 630,12 | 87K | 3 |
| 13/01/2021 | -0,85% | -5,01 | 587,10 | 587,10 | 587,10 | 587,10 | 23K | 1 |
| 11/01/2021 | 3,50% | 20,02 | 592,11 | 592,11 | 592,11 | 592,11 | 118K | 1 |
| 08/01/2021 | 3,42% | 18,90 | 572,09 | 572,09 | 572,09 | 572,09 | 114K | 1 |
| 06/01/2021 | 26,83% | 117,01 | 553,19 | 553,19 | 553,19 | 553,19 | 66K | 1 |
| 09/11/2020 | 6,39% | 26,18 | 436,18 | 436,18 | 436,18 | 436,18 | 87K | 1 |
| 26/10/2020 | -1,56% | -6,50 | 410,00 | 416,50 | 410,00 | 416,50 | 33K | 2 |
| 23/10/2020 | 22,42% | 76,28 | 416,50 | 418,20 | 410,60 | 421,60 | 173K | 33 |
| 11/08/2020 | 13,52% | 40,52 | 340,22 | 340,22 | 340,22 | 340,22 | 68K | 1 |
| 04/08/2020 | 2,99% | 8,70 | 299,70 | 299,70 | 299,70 | 299,70 | 60K | 2 |
| 17/07/2020 | 10,74% | 28,23 | 291,00 | 291,00 | 291,00 | 291,00 | 12K | 1 |
| 12/06/2020 | 15,48% | 35,23 | 262,77 | 262,77 | 262,77 | 262,77 | 13K | 1 |
| 03/03/2020 | - | - | 227,54 | 227,54 | 227,54 | 227,54 | 46K | 1 |
Date,Open,High,Low,Close,Volume
17-Sep-21,804.00,804.00,804.00,804.00,35376
16-Sep-21,804.62,804.62,804.62,804.62,15287
15-Sep-21,784.52,784.52,783.86,783.86,26673
14-Sep-21,766.02,766.02,766.02,766.02,34470
13-Sep-21,787.08,787.08,787.08,787.08,38566
10-Sep-21,783.20,783.20,783.20,783.20,22712
09-Sep-21,783.86,783.86,783.86,783.86,14893
08-Sep-21,779.29,779.29,779.29,779.29,32730
03-Sep-21,743.70,744.06,743.70,743.70,34959
02-Sep-21,738.80,738.80,738.80,738.80,25858
01-Sep-21,730.95,730.95,730.95,730.95,12426
31-Aug-21,724.86,724.86,724.86,724.86,260949
23-Jul-21,740.75,740.75,735.00,735.00,1256634
20-Jul-21,734.85,736.59,733.60,735.99,1766808
30-Jun-21,702.42,702.42,702.42,702.42,140484
28-Jun-21,685.58,685.58,685.58,685.58,17825
24-Jun-21,693.49,693.49,693.49,693.49,18030
22-Jun-21,698.12,699.66,698.12,699.66,155043
10-May-21,768.60,768.60,768.60,768.60,768
29-Apr-21,772.10,772.10,772.10,772.10,772
23-Apr-21,790.30,790.30,790.30,790.30,790
15-Apr-21,708.51,708.51,708.51,708.51,1417
05-Apr-21,684.60,688.00,684.60,688.00,6175
22-Mar-21,718.20,718.20,718.20,718.20,43092
19-Mar-21,734.30,737.99,732.00,735.00,212208
01-Mar-21,739.99,745.00,739.99,745.00,7424
12-Feb-21,676.50,676.50,676.50,676.50,676
09-Feb-21,682.40,682.40,682.40,682.40,6824
08-Feb-21,664.40,664.40,664.40,664.40,6644
01-Feb-21,610.00,610.00,610.00,610.00,42700
26-Jan-21,646.00,646.00,646.00,646.00,6460
22-Jan-21,653.30,653.30,653.30,653.30,6533
19-Jan-21,630.12,630.12,627.00,627.00,87371
13-Jan-21,587.10,587.10,587.10,587.10,23484
11-Jan-21,592.11,592.11,592.11,592.11,118422
08-Jan-21,572.09,572.09,572.09,572.09,114418
06-Jan-21,553.19,553.19,553.19,553.19,66382
09-Nov-20,436.18,436.18,436.18,436.18,87236
26-Oct-20,416.50,416.50,410.00,410.00,33060
23-Oct-20,418.20,421.60,410.60,416.50,173370
11-Aug-20,340.22,340.22,340.22,340.22,68044
04-Aug-20,299.70,299.70,299.70,299.70,59940
17-Jul-20,291.00,291.00,291.00,291.00,11640
12-Jun-20,262.77,262.77,262.77,262.77,13138
03-Mar-20,227.54,227.54,227.54,227.54,45508
*exoneração de responsabilidade e termos de uso