Cotação atual, histórico e gráfico do papel: S1MF34

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 S1MF34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	-1,16%	-0,80	68,18	68,18	68,18	68,18	477	1
02/10/2024	-0,33%	-0,23	68,98	68,98	68,98	68,98	344	1
01/10/2024	-0,23%	-0,16	69,21	69,21	69,21	69,21	346	1
24/09/2024	0,81%	0,56	69,37	69,37	69,37	69,37	1K	1
18/09/2024	0,10%	0,07	68,81	68,81	68,81	68,81	68	1
17/09/2024	-3,63%	-2,59	68,74	68,74	68,74	68,74	6K	1
16/09/2024	-0,36%	-0,26	71,33	71,33	71,33	71,33	71	1

13/09/2024	0,07%	0,05	71,59	71,59	71,59	71,59	357	1
11/09/2024	-2,28%	-1,67	71,54	71,54	71,54	71,54	71	1
06/09/2024	0,00%	0,00	73,21	73,21	73,21	73,21	73	1
05/09/2024	-0,11%	-0,08	73,21	73,21	73,21	73,21	73	1
04/09/2024	-3,59%	-2,73	73,29	75,79	73,29	75,79	1K	6
03/09/2024	1,47%	1,10	76,02	76,86	76,02	76,86	38K	2
30/08/2024	-1,81%	-1,38	74,92	76,54	74,41	76,54	3K	5
29/08/2024	3,81%	2,80	76,30	76,30	76,30	76,30	304	2
28/08/2024	0,48%	0,35	73,50	73,50	73,50	73,50	1K	1
27/08/2024	-0,72%	-0,53	73,15	73,15	73,15	73,15	17K	1
26/08/2024	-2,33%	-1,76	73,68	73,68	73,68	73,68	2K	1
23/08/2024	1,51%	1,12	75,44	75,44	75,44	75,44	754	1
21/08/2024	10,48%	7,05	74,32	74,92	74,32	74,92	2K	3
09/08/2024	0,55%	0,37	67,27	66,90	66,90	67,27	201	3
07/08/2024	-3,17%	-2,19	66,90	67,86	66,90	67,86	2K	2
05/08/2024	-4,04%	-2,91	69,09	69,16	69,09	69,16	5K	2
02/08/2024	-10,89%	-8,80	72,00	75,00	72,00	75,00	2K	2
01/08/2024	-0,74%	-0,60	80,80	80,80	80,80	80,80	404	1
31/07/2024	4,36%	3,40	81,40	79,52	79,52	81,40	18K	3
29/07/2024	-1,91%	-1,52	78,00	78,00	78,00	78,00	16K	1
23/07/2024	2,16%	1,68	79,52	79,52	79,52	79,52	17K	1
19/07/2024	4,40%	3,28	77,84	76,80	76,80	77,84	539	2
09/07/2024	-0,96%	-0,72	74,56	74,65	74,56	74,65	90K	2
08/07/2024	10,71%	7,28	75,28	75,28	75,28	75,28	150	1
17/06/2024	-0,67%	-0,46	68,00	68,00	68,00	68,00	7K	1
05/06/2024	-1,50%	-1,04	68,46	68,46	68,46	68,46	342	1
03/06/2024	1,11%	0,76	69,50	69,50	69,50	69,50	347	1
31/05/2024	4,25%	2,80	68,74	68,18	68,18	68,74	411	2
28/05/2024	2,61%	1,68	65,94	65,94	65,94	65,94	65	1
24/05/2024	-0,74%	-0,48	64,26	64,26	64,26	64,26	1K	2
21/05/2024	3,65%	2,28	64,74	64,86	64,74	64,86	2K	4
16/05/2024	6,66%	3,90	62,46	61,44	61,44	62,46	2K	2
02/05/2024	-0,31%	-0,18	58,56	58,56	58,56	58,56	292	1
30/04/2024	0,41%	0,24	58,74	58,74	58,74	58,74	1K	1
25/04/2024	0,10%	0,06	58,50	58,50	58,50	58,50	18K	1
10/04/2024	0,69%	0,40	58,44	58,44	58,44	58,44	58	1
05/04/2024	-2,34%	-1,39	58,04	57,43	57,43	58,04	461	2
26/03/2024	0,87%	0,51	59,43	58,85	58,85	59,43	356	2
25/03/2024	-0,30%	-0,18	58,92	58,92	58,92	58,92	58	1
22/03/2024	0,61%	0,36	59,10	59,46	59,10	59,46	236	2
21/03/2024	0,00%	0,00	58,74	58,74	58,74	58,74	293	1
18/03/2024	-3,74%	-2,28	58,74	58,74	58,74	58,74	176	1
08/03/2024	2,62%	1,56	61,02	62,16	61,02	62,16	68K	5
07/03/2024	6,79%	3,78	59,46	59,10	59,10	59,46	107K	91
04/03/2024	0,98%	0,54	55,68	55,68	55,68	55,68	501	1
28/02/2024	7,91%	4,04	55,14	55,07	55,07	55,20	17K	7
08/02/2024	-0,20%	-0,10	51,10	51,10	51,10	51,10	868	1
07/02/2024	2,61%	1,30	51,20	51,20	51,20	51,20	819	1
26/01/2024	-1,52%	-0,77	49,90	49,90	49,90	49,90	49	1
25/01/2024	-0,74%	-0,38	50,67	50,67	50,67	50,67	202	1
24/01/2024	6,69%	3,20	51,05	51,05	51,05	51,05	51	1
09/01/2024	1,06%	0,50	47,85	47,85	47,85	47,85	7K	1
04/01/2024	0,53%	0,25	47,35	47,35	47,35	47,35	142	2
03/01/2024	3,36%	1,53	47,10	45,65	45,65	47,10	58K	6
21/12/2023	0,20%	0,09	45,57	45,57	45,57	45,57	45	1
20/12/2023	-5,35%	-2,57	45,48	45,48	45,48	45,48	1K	2
14/12/2023	-3,67%	-1,83	48,05	48,05	48,05	48,05	48	1
13/12/2023	3,06%	1,48	49,88	49,88	49,88	49,88	798	1
07/12/2023	-0,31%	-0,15	48,40	48,40	48,40	48,40	48	1
05/12/2023	0,41%	0,20	48,55	48,55	48,55	48,55	48	1
29/11/2023	-1,35%	-0,66	48,35	48,35	48,35	48,35	96	1
28/11/2023	8,53%	3,85	49,01	51,48	49,01	51,48	905	4
27/11/2023	0,00%	0,00	45,16	45,16	45,16	45,16	90	1
09/11/2023	-5,72%	-2,74	45,16	47,89	45,16	47,89	744	2
25/10/2023	1,59%	0,75	47,90	48,00	47,90	48,00	29K	2
24/10/2023	-6,73%	-3,40	47,15	47,16	47,15	47,29	2K	3
13/10/2023	0,00%	0,00	50,55	50,55	50,55	50,55	101	1
10/10/2023	-0,43%	-0,22	50,55	47,95	47,95	50,55	197	2
05/10/2023	2,71%	1,34	50,77	50,71	50,68	50,77	4K	3
29/09/2023	-2,79%	-1,42	49,43	49,69	49,33	49,69	25K	5
26/09/2023	1,50%	0,75	50,85	50,98	50,80	51,00	2K	4
20/09/2023	0,10%	0,05	50,10	50,10	50,10	50,10	5K	2
19/09/2023	1,83%	0,90	50,05	50,05	50,05	50,05	2K	1
12/09/2023	5,47%	2,55	49,15	49,15	49,15	49,15	49	1
08/09/2023	0,00%	0,00	46,60	46,60	46,60	46,60	46	1
05/09/2023	1,75%	0,80	46,60	46,60	46,60	46,60	1K	1
01/09/2023	1,44%	0,65	45,80	45,95	45,80	45,95	274	2
31/08/2023	1,64%	0,73	45,15	45,15	45,15	45,15	45	1
28/08/2023	2,54%	1,10	44,42	44,16	44,16	44,42	221	2
25/08/2023	-0,37%	-0,16	43,32	43,32	43,32	43,32	346	1
23/08/2023	0,07%	0,03	43,48	43,48	43,48	43,48	1K	1
22/08/2023	1,26%	0,54	43,45	43,45	43,45	43,45	1K	1
21/08/2023	0,52%	0,22	42,91	42,91	42,91	42,91	429	1
18/08/2023	-1,73%	-0,75	42,69	42,69	42,69	42,69	128	2
14/08/2023	0,00%	0,00	43,44	43,44	43,44	43,44	130	1
02/08/2023	-1,43%	-0,63	43,44	43,44	43,44	43,44	130	1
31/07/2023	-0,47%	-0,21	44,07	44,28	44,07	44,28	88	2
28/07/2023	1,96%	0,85	44,28	44,28	44,28	44,28	575	3
27/07/2023	-0,32%	-0,14	43,43	43,43	43,43	43,43	43	1
26/07/2023	2,01%	0,86	43,57	43,57	43,57	43,57	43	1
21/07/2023	-3,26%	-1,44	42,71	42,96	42,71	42,96	128	2
20/07/2023	1,03%	0,45	44,15	44,15	44,15	44,15	220	1
17/07/2023	-0,27%	-0,12	43,70	43,70	43,70	43,70	4K	1
13/07/2023	1,72%	0,74	43,82	43,72	43,72	43,82	6K	2
12/07/2023	1,87%	0,79	43,08	43,36	43,08	43,36	474	2
11/07/2023	-0,89%	-0,38	42,29	42,29	42,29	42,29	84	1
10/07/2023	-0,07%	-0,03	42,67	43,80	42,66	43,80	1K	3
07/07/2023	-0,14%	-0,06	42,70	42,70	42,70	42,70	9K	1
06/07/2023	1,62%	0,68	42,76	42,76	42,76	42,76	42	1
04/07/2023	-11,07%	-5,24	42,08	41,76	41,76	42,08	4K	8
03/07/2023	14,00%	5,81	47,32	43,08	43,08	47,32	327	3
30/06/2023	-0,98%	-0,41	41,51	41,51	41,51	41,51	747	1
29/06/2023	5,86%	2,32	41,92	41,88	41,88	41,92	1K	2
23/06/2023	0,76%	0,30	39,60	39,60	39,60	39,60	39	1
20/06/2023	-1,21%	-0,48	39,30	39,12	39,12	39,47	196	3
19/06/2023	-4,42%	-1,84	39,78	39,82	39,71	39,82	119	3
01/06/2023	4,05%	1,62	41,62	41,54	41,54	41,62	2K	2
31/05/2023	0,00%	0,00	40,00	40,00	40,00	40,00	40	1
23/05/2023	-1,14%	-0,46	40,00	40,00	40,00	40,00	400	1
22/05/2023	-0,34%	-0,14	40,46	40,46	40,46	40,46	40	1
19/05/2023	-3,81%	-1,61	40,60	40,60	40,60	40,60	40	1
15/05/2023	2,78%	1,14	42,21	42,21	42,21	42,21	42	1
08/05/2023	5,17%	2,02	41,07	41,07	41,07	41,07	164	1
04/05/2023	-3,34%	-1,35	39,05	39,05	39,05	39,05	22K	1
03/05/2023	-0,59%	-0,24	40,40	40,52	40,40	40,52	484	2
02/05/2023	-1,05%	-0,43	40,64	40,39	40,39	40,68	1K	3
28/04/2023	-3,02%	-1,28	41,07	41,07	41,07	41,07	1K	1
27/04/2023	-0,35%	-0,15	42,35	42,35	42,35	42,35	42	1
25/04/2023	-1,30%	-0,56	42,50	42,50	42,50	42,50	42	1
20/04/2023	-0,35%	-0,15	43,06	43,13	43,06	43,13	43K	2
19/04/2023	2,86%	1,20	43,21	43,31	43,21	43,31	5K	2
18/04/2023	1,94%	0,80	42,01	42,01	42,01	42,01	2K	1
17/04/2023	2,51%	1,01	41,21	41,21	41,21	41,21	2K	1
13/04/2023	-0,77%	-0,31	40,20	39,99	39,99	40,20	120	2
12/04/2023	-1,27%	-0,52	40,51	40,96	40,48	40,96	526	3
10/04/2023	0,98%	0,40	41,03	41,03	41,03	41,03	41	1
03/04/2023	-	-	40,63	40,63	40,63	40,63	162	1

Date,Open,High,Low,Close,Volume
03-Oct-24,68.18,68.18,68.18,68.18,477
02-Oct-24,68.98,68.98,68.98,68.98,344
01-Oct-24,69.21,69.21,69.21,69.21,346
24-Sep-24,69.37,69.37,69.37,69.37,1109
18-Sep-24,68.81,68.81,68.81,68.81,68
17-Sep-24,68.74,68.74,68.74,68.74,6049
16-Sep-24,71.33,71.33,71.33,71.33,71
13-Sep-24,71.59,71.59,71.59,71.59,357
11-Sep-24,71.54,71.54,71.54,71.54,71
06-Sep-24,73.21,73.21,73.21,73.21,73
05-Sep-24,73.21,73.21,73.21,73.21,73
04-Sep-24,75.79,75.79,73.29,73.29,1252
03-Sep-24,76.86,76.86,76.02,76.02,38086
30-Aug-24,76.54,76.54,74.41,74.92,3439
29-Aug-24,76.30,76.30,76.30,76.30,304
28-Aug-24,73.50,73.50,73.50,73.50,1470
27-Aug-24,73.15,73.15,73.15,73.15,17263
26-Aug-24,73.68,73.68,73.68,73.68,2210
23-Aug-24,75.44,75.44,75.44,75.44,754
21-Aug-24,74.92,74.92,74.32,74.32,1635
09-Aug-24,66.90,67.27,66.90,67.27,201
07-Aug-24,67.86,67.86,66.90,66.90,2297
05-Aug-24,69.16,69.16,69.09,69.09,4906
02-Aug-24,75.00,75.00,72.00,72.00,2235
01-Aug-24,80.80,80.80,80.80,80.80,404
31-Jul-24,79.52,81.40,79.52,81.40,17566
29-Jul-24,78.00,78.00,78.00,78.00,15600
23-Jul-24,79.52,79.52,79.52,79.52,16540
19-Jul-24,76.80,77.84,76.80,77.84,539
09-Jul-24,74.65,74.65,74.56,74.56,90158
08-Jul-24,75.28,75.28,75.28,75.28,150
17-Jun-24,68.00,68.00,68.00,68.00,6800
05-Jun-24,68.46,68.46,68.46,68.46,342
03-Jun-24,69.50,69.50,69.50,69.50,347
31-May-24,68.18,68.74,68.18,68.74,411
28-May-24,65.94,65.94,65.94,65.94,65
24-May-24,64.26,64.26,64.26,64.26,1477
21-May-24,64.86,64.86,64.74,64.74,1620
16-May-24,61.44,62.46,61.44,62.46,2293
02-May-24,58.56,58.56,58.56,58.56,292
30-Apr-24,58.74,58.74,58.74,58.74,1174
25-Apr-24,58.50,58.50,58.50,58.50,17550
10-Apr-24,58.44,58.44,58.44,58.44,58
05-Apr-24,57.43,58.04,57.43,58.04,461
26-Mar-24,58.85,59.43,58.85,59.43,356
25-Mar-24,58.92,58.92,58.92,58.92,58
22-Mar-24,59.46,59.46,59.10,59.10,236
21-Mar-24,58.74,58.74,58.74,58.74,293
18-Mar-24,58.74,58.74,58.74,58.74,176
08-Mar-24,62.16,62.16,61.02,61.02,67957
07-Mar-24,59.10,59.46,59.10,59.46,106788
04-Mar-24,55.68,55.68,55.68,55.68,501
28-Feb-24,55.07,55.20,55.07,55.14,16532
08-Feb-24,51.10,51.10,51.10,51.10,868
07-Feb-24,51.20,51.20,51.20,51.20,819
26-Jan-24,49.90,49.90,49.90,49.90,49
25-Jan-24,50.67,50.67,50.67,50.67,202
24-Jan-24,51.05,51.05,51.05,51.05,51
09-Jan-24,47.85,47.85,47.85,47.85,6938
04-Jan-24,47.35,47.35,47.35,47.35,142
03-Jan-24,45.65,47.10,45.65,47.10,57661
21-Dec-23,45.57,45.57,45.57,45.57,45
20-Dec-23,45.48,45.48,45.48,45.48,1182
14-Dec-23,48.05,48.05,48.05,48.05,48
13-Dec-23,49.88,49.88,49.88,49.88,798
07-Dec-23,48.40,48.40,48.40,48.40,48
05-Dec-23,48.55,48.55,48.55,48.55,48
29-Nov-23,48.35,48.35,48.35,48.35,96
28-Nov-23,51.48,51.48,49.01,49.01,905
27-Nov-23,45.16,45.16,45.16,45.16,90
09-Nov-23,47.89,47.89,45.16,45.16,744
25-Oct-23,48.00,48.00,47.90,47.90,29269
24-Oct-23,47.16,47.29,47.15,47.15,1603
13-Oct-23,50.55,50.55,50.55,50.55,101
10-Oct-23,47.95,50.55,47.95,50.55,197
05-Oct-23,50.71,50.77,50.68,50.77,3956
29-Sep-23,49.69,49.69,49.33,49.43,24863
26-Sep-23,50.98,51.00,50.80,50.85,2444
20-Sep-23,50.10,50.10,50.10,50.10,5210
19-Sep-23,50.05,50.05,50.05,50.05,2452
12-Sep-23,49.15,49.15,49.15,49.15,49
08-Sep-23,46.60,46.60,46.60,46.60,46
05-Sep-23,46.60,46.60,46.60,46.60,1491
01-Sep-23,45.95,45.95,45.80,45.80,274
31-Aug-23,45.15,45.15,45.15,45.15,45
28-Aug-23,44.16,44.42,44.16,44.42,221
25-Aug-23,43.32,43.32,43.32,43.32,346
23-Aug-23,43.48,43.48,43.48,43.48,1043
22-Aug-23,43.45,43.45,43.45,43.45,1477
21-Aug-23,42.91,42.91,42.91,42.91,429
18-Aug-23,42.69,42.69,42.69,42.69,128
14-Aug-23,43.44,43.44,43.44,43.44,130
02-Aug-23,43.44,43.44,43.44,43.44,130
31-Jul-23,44.28,44.28,44.07,44.07,88
28-Jul-23,44.28,44.28,44.28,44.28,575
27-Jul-23,43.43,43.43,43.43,43.43,43
26-Jul-23,43.57,43.57,43.57,43.57,43
21-Jul-23,42.96,42.96,42.71,42.71,128
20-Jul-23,44.15,44.15,44.15,44.15,220
17-Jul-23,43.70,43.70,43.70,43.70,4370
13-Jul-23,43.72,43.82,43.72,43.82,5693
12-Jul-23,43.36,43.36,43.08,43.08,474
11-Jul-23,42.29,42.29,42.29,42.29,84
10-Jul-23,43.80,43.80,42.66,42.67,1092
07-Jul-23,42.70,42.70,42.70,42.70,8540
06-Jul-23,42.76,42.76,42.76,42.76,42
04-Jul-23,41.76,42.08,41.76,42.08,3605
03-Jul-23,43.08,47.32,43.08,47.32,327
30-Jun-23,41.51,41.51,41.51,41.51,747
29-Jun-23,41.88,41.92,41.88,41.92,1382
23-Jun-23,39.60,39.60,39.60,39.60,39
20-Jun-23,39.12,39.47,39.12,39.30,196
19-Jun-23,39.82,39.82,39.71,39.78,119
01-Jun-23,41.54,41.62,41.54,41.62,2409
31-May-23,40.00,40.00,40.00,40.00,40
23-May-23,40.00,40.00,40.00,40.00,400
22-May-23,40.46,40.46,40.46,40.46,40
19-May-23,40.60,40.60,40.60,40.60,40
15-May-23,42.21,42.21,42.21,42.21,42
08-May-23,41.07,41.07,41.07,41.07,164
04-May-23,39.05,39.05,39.05,39.05,22258
03-May-23,40.52,40.52,40.40,40.40,484
02-May-23,40.39,40.68,40.39,40.64,1172
28-Apr-23,41.07,41.07,41.07,41.07,1191
27-Apr-23,42.35,42.35,42.35,42.35,42
25-Apr-23,42.50,42.50,42.50,42.50,42
20-Apr-23,43.13,43.13,43.06,43.06,43173
19-Apr-23,43.31,43.31,43.21,43.21,5403
18-Apr-23,42.01,42.01,42.01,42.01,2100
17-Apr-23,41.21,41.21,41.21,41.21,2060
13-Apr-23,39.99,40.20,39.99,40.20,120
12-Apr-23,40.96,40.96,40.48,40.51,526
10-Apr-23,41.03,41.03,41.03,41.03,41
03-Apr-23,40.63,40.63,40.63,40.63,162

*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: S1MF34