Cotação atual, histórico e gráfico do papel: S1JM34

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 S1JM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/01/2025	-3,33%	-10,38	301,48	301,48	301,48	301,48	1K	1
21/01/2025	-10,08%	-34,97	311,86	311,79	311,55	311,86	3K	5
26/11/2024	5,14%	16,96	346,83	352,00	346,83	354,00	760K	33
11/10/2024	0,60%	1,97	329,87	329,87	329,87	329,87	659	1
09/10/2024	12,87%	37,38	327,90	327,98	327,90	327,98	1K	2
03/06/2024	-0,71%	-2,09	290,52	284,91	284,91	290,52	575	2
29/04/2024	-2,79%	-8,40	292,61	292,61	292,61	292,61	292	1

13/03/2024	-0,95%	-2,89	301,01	301,01	301,01	301,01	301	1
12/03/2024	-2,20%	-6,84	303,90	303,90	303,90	303,90	303	1
19/02/2024	-3,38%	-10,86	310,74	310,74	310,74	310,74	310	1
17/01/2024	6,14%	18,60	321,60	321,60	321,60	321,60	321	1
22/12/2023	0,50%	1,50	303,00	303,00	303,00	303,00	15K	1
19/12/2023	-3,32%	-10,36	301,50	301,50	301,50	301,50	15K	1
14/12/2023	7,40%	21,50	311,86	311,86	311,86	311,86	16K	1
05/12/2023	6,67%	18,16	290,36	285,60	285,60	290,36	44K	3
20/11/2023	0,81%	2,20	272,20	272,69	272,20	272,69	544	2
14/11/2023	-3,19%	-8,91	270,00	270,00	270,00	270,00	270	1
08/11/2023	0,31%	0,87	278,91	278,91	278,91	278,91	278	1
06/11/2023	-2,07%	-5,87	278,04	278,04	278,04	278,04	278	1
26/10/2023	-18,66%	-65,12	283,91	283,91	283,91	283,91	283	1
30/08/2023	-1,17%	-4,12	349,03	325,45	325,45	349,03	674	2
29/06/2023	-2,68%	-9,73	353,15	353,15	353,15	353,15	44K	1
23/06/2023	-1,70%	-6,26	362,88	362,88	362,88	362,88	362	1
05/06/2023	-6,88%	-27,26	369,14	371,96	369,14	371,96	111K	3
02/05/2023	0,20%	0,80	396,40	393,80	393,80	396,40	3K	2
24/01/2023	0,00%	0,00	395,60	395,60	395,60	395,60	1K	1
22/11/2022	1,44%	5,60	395,60	396,40	395,60	396,40	792	2
11/11/2022	2,63%	10,00	390,00	390,00	390,00	390,00	390	1
01/11/2022	3,12%	11,48	380,00	380,00	380,00	380,00	380	1
21/10/2022	1,01%	3,70	368,52	368,52	368,52	368,52	737	1
13/09/2022	1,91%	6,82	364,82	364,82	364,82	364,82	364	1
29/08/2022	-1,15%	-4,16	358,00	359,25	358,00	359,25	717	2
19/08/2022	2,44%	8,61	362,16	362,16	362,16	362,16	1K	1
16/08/2022	-5,04%	-18,77	353,55	371,49	353,55	371,49	725	2
28/01/2022	-6,92%	-27,68	372,32	400,00	372,32	400,00	97K	3
19/01/2022	2,98%	11,58	400,00	400,00	400,00	400,00	400	1
12/01/2022	11,87%	41,22	388,42	388,42	388,42	388,42	78K	1
12/11/2021	-1,00%	-3,50	347,20	347,20	347,20	347,20	4K	4
04/11/2021	0,89%	3,10	350,70	350,50	350,00	351,00	3K	4
28/10/2021	0,06%	0,20	347,60	348,80	347,60	349,52	5K	4
26/10/2021	0,25%	0,86	347,40	347,40	347,40	347,40	2K	1
22/10/2021	0,23%	0,79	346,54	345,75	345,75	350,00	5K	4
21/10/2021	1,69%	5,75	345,75	345,00	345,00	345,75	18K	8
20/10/2021	0,59%	2,00	340,00	340,00	340,00	340,00	3K	1
19/10/2021	-0,11%	-0,36	338,00	338,00	338,00	338,00	3K	1
18/10/2021	1,26%	4,22	338,36	337,00	337,00	338,36	4K	3
15/10/2021	-0,55%	-1,86	334,14	334,14	334,14	334,14	134K	1
14/10/2021	0,64%	2,14	336,00	336,00	336,00	336,00	7K	2
13/10/2021	2,19%	7,16	333,86	336,00	333,86	336,00	13K	5
20/09/2021	2,16%	6,90	326,70	326,70	326,70	326,70	653	1
14/09/2021	-0,19%	-0,61	319,80	319,90	319,80	319,90	40K	2
13/09/2021	-8,72%	-30,59	320,41	321,62	320,41	321,62	84K	5
16/08/2021	1,62%	5,60	351,00	349,90	349,90	351,05	2K	3
19/07/2021	2,82%	9,46	345,40	345,40	345,40	345,40	2K	1
15/07/2021	2,52%	8,26	335,94	335,94	335,94	335,94	1K	2
30/06/2021	-4,76%	-16,37	327,68	327,68	327,68	327,68	98K	1
14/06/2021	-5,40%	-19,65	344,05	340,91	340,91	344,05	2K	2
06/05/2021	-2,34%	-8,70	363,70	363,70	363,70	363,70	1K	1
30/03/2021	8,73%	29,90	372,40	376,20	372,40	376,20	3K	3
24/03/2021	-1,86%	-6,50	342,50	342,50	342,50	342,50	342	1
19/03/2021	1,34%	4,60	349,00	345,00	345,00	349,00	2K	2
09/03/2021	1,29%	4,40	344,40	344,40	344,40	344,40	344	1
08/03/2021	7,29%	23,10	340,00	339,00	339,00	340,00	1K	2
26/02/2021	1,70%	5,30	316,90	316,60	316,60	316,90	633	2
22/02/2021	0,52%	1,60	311,60	311,60	311,60	311,60	2K	1
19/02/2021	0,65%	2,00	310,00	310,00	310,00	310,00	620	1
11/02/2021	0,36%	1,10	308,00	308,09	308,00	308,09	616	2
05/02/2021	-1,67%	-5,20	306,90	306,90	306,90	306,90	3K	2
04/02/2021	-10,57%	-36,90	312,10	312,70	310,50	312,70	3K	5
27/01/2021	7,72%	25,00	349,00	339,00	339,00	349,00	1K	2
26/01/2021	9,39%	27,80	324,00	324,00	324,00	324,00	3K	2
12/01/2021	-6,88%	-21,90	296,20	295,00	295,00	296,20	1K	2
11/01/2021	2,09%	6,50	318,10	318,10	318,10	318,10	95K	1
08/01/2021	-0,77%	-2,42	311,60	311,60	311,60	311,60	934	1
06/01/2021	3,55%	10,76	314,02	317,99	314,02	317,99	190K	2
04/01/2021	4,00%	11,66	303,26	303,26	303,26	303,26	91K	1
22/12/2020	0,97%	2,79	291,60	291,60	291,60	291,60	291	1
15/12/2020	-3,82%	-11,48	288,81	288,81	288,81	288,81	288	1
04/12/2020	1,11%	3,29	300,29	300,29	300,29	300,29	27K	1
03/12/2020	-2,94%	-9,00	297,00	297,00	297,00	297,00	297	1
01/12/2020	-1,33%	-4,11	306,00	306,00	306,00	306,00	918	1
30/11/2020	-0,70%	-2,20	310,11	310,11	310,11	310,11	620	1
25/11/2020	-3,76%	-12,19	312,31	312,31	312,31	312,31	94K	2
16/11/2020	-1,13%	-3,71	324,50	323,70	323,70	324,50	6K	2
05/11/2020	2,00%	6,42	328,21	328,21	328,21	328,21	3K	1
28/10/2020	0,92%	2,94	321,79	321,79	321,79	321,79	643	1
21/10/2020	-5,77%	-19,54	318,85	318,14	318,14	318,85	127K	3
26/08/2020	36,23%	90,00	338,39	338,39	338,39	338,39	3K	1
23/03/2020	-	-	248,39	248,39	248,39	248,39	75K	2

Date,Open,High,Low,Close,Volume
22-Jan-25,301.48,301.48,301.48,301.48,1205
21-Jan-25,311.79,311.86,311.55,311.86,2806
26-Nov-24,352.00,354.00,346.83,346.83,759907
11-Oct-24,329.87,329.87,329.87,329.87,659
09-Oct-24,327.98,327.98,327.90,327.90,1311
03-Jun-24,284.91,290.52,284.91,290.52,575
29-Apr-24,292.61,292.61,292.61,292.61,292
13-Mar-24,301.01,301.01,301.01,301.01,301
12-Mar-24,303.90,303.90,303.90,303.90,303
19-Feb-24,310.74,310.74,310.74,310.74,310
17-Jan-24,321.60,321.60,321.60,321.60,321
22-Dec-23,303.00,303.00,303.00,303.00,15150
19-Dec-23,301.50,301.50,301.50,301.50,15075
14-Dec-23,311.86,311.86,311.86,311.86,15593
05-Dec-23,285.60,290.36,285.60,290.36,44242
20-Nov-23,272.69,272.69,272.20,272.20,544
14-Nov-23,270.00,270.00,270.00,270.00,270
08-Nov-23,278.91,278.91,278.91,278.91,278
06-Nov-23,278.04,278.04,278.04,278.04,278
26-Oct-23,283.91,283.91,283.91,283.91,283
30-Aug-23,325.45,349.03,325.45,349.03,674
29-Jun-23,353.15,353.15,353.15,353.15,44143
23-Jun-23,362.88,362.88,362.88,362.88,362
05-Jun-23,371.96,371.96,369.14,369.14,111306
02-May-23,393.80,396.40,393.80,396.40,3160
24-Jan-23,395.60,395.60,395.60,395.60,1186
22-Nov-22,396.40,396.40,395.60,395.60,792
11-Nov-22,390.00,390.00,390.00,390.00,390
01-Nov-22,380.00,380.00,380.00,380.00,380
21-Oct-22,368.52,368.52,368.52,368.52,737
13-Sep-22,364.82,364.82,364.82,364.82,364
29-Aug-22,359.25,359.25,358.00,358.00,717
19-Aug-22,362.16,362.16,362.16,362.16,1086
16-Aug-22,371.49,371.49,353.55,353.55,725
28-Jan-22,400.00,400.00,372.32,372.32,96541
19-Jan-22,400.00,400.00,400.00,400.00,400
12-Jan-22,388.42,388.42,388.42,388.42,77684
12-Nov-21,347.20,347.20,347.20,347.20,3819
04-Nov-21,350.50,351.00,350.00,350.70,2803
28-Oct-21,348.80,349.52,347.60,347.60,4538
26-Oct-21,347.40,347.40,347.40,347.40,1737
22-Oct-21,345.75,350.00,345.75,346.54,4864
21-Oct-21,345.00,345.75,345.00,345.75,17615
20-Oct-21,340.00,340.00,340.00,340.00,3400
19-Oct-21,338.00,338.00,338.00,338.00,3380
18-Oct-21,337.00,338.36,337.00,338.36,4045
15-Oct-21,334.14,334.14,334.14,334.14,133656
14-Oct-21,336.00,336.00,336.00,336.00,6720
13-Oct-21,336.00,336.00,333.86,333.86,13397
20-Sep-21,326.70,326.70,326.70,326.70,653
14-Sep-21,319.90,319.90,319.80,319.80,40298
13-Sep-21,321.62,321.62,320.41,320.41,83918
16-Aug-21,349.90,351.05,349.90,351.00,1751
19-Jul-21,345.40,345.40,345.40,345.40,1727
15-Jul-21,335.94,335.94,335.94,335.94,1007
30-Jun-21,327.68,327.68,327.68,327.68,98304
14-Jun-21,340.91,344.05,340.91,344.05,2054
06-May-21,363.70,363.70,363.70,363.70,1091
30-Mar-21,376.20,376.20,372.40,372.40,2614
24-Mar-21,342.50,342.50,342.50,342.50,342
19-Mar-21,345.00,349.00,345.00,349.00,2074
09-Mar-21,344.40,344.40,344.40,344.40,344
08-Mar-21,339.00,340.00,339.00,340.00,1359
26-Feb-21,316.60,316.90,316.60,316.90,633
22-Feb-21,311.60,311.60,311.60,311.60,1558
19-Feb-21,310.00,310.00,310.00,310.00,620
11-Feb-21,308.09,308.09,308.00,308.00,616
05-Feb-21,306.90,306.90,306.90,306.90,3069
04-Feb-21,312.70,312.70,310.50,312.10,3118
27-Jan-21,339.00,349.00,339.00,349.00,1386
26-Jan-21,324.00,324.00,324.00,324.00,2592
12-Jan-21,295.00,296.20,295.00,296.20,1479
11-Jan-21,318.10,318.10,318.10,318.10,95430
08-Jan-21,311.60,311.60,311.60,311.60,934
06-Jan-21,317.99,317.99,314.02,314.02,189603
04-Jan-21,303.26,303.26,303.26,303.26,90978
22-Dec-20,291.60,291.60,291.60,291.60,291
15-Dec-20,288.81,288.81,288.81,288.81,288
04-Dec-20,300.29,300.29,300.29,300.29,27026
03-Dec-20,297.00,297.00,297.00,297.00,297
01-Dec-20,306.00,306.00,306.00,306.00,918
30-Nov-20,310.11,310.11,310.11,310.11,620
25-Nov-20,312.31,312.31,312.31,312.31,93693
16-Nov-20,323.70,324.50,323.70,324.50,5833
05-Nov-20,328.21,328.21,328.21,328.21,3282
28-Oct-20,321.79,321.79,321.79,321.79,643
21-Oct-20,318.14,318.85,318.14,318.85,127327
26-Aug-20,338.39,338.39,338.39,338.39,3383
23-Mar-20,248.39,248.39,248.39,248.39,74517

*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: S1JM34