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
26/12/2024	1,23%	1,08	88,56	88,56	88,56	88,56	44K	1
23/12/2024	-3,09%	-2,79	87,48	86,94	86,94	87,48	3K	2
13/12/2024	-0,10%	-0,09	90,27	90,27	90,27	90,27	90	1
10/12/2024	-1,76%	-1,62	90,36	90,36	90,36	90,36	2K	1
06/12/2024	1,29%	1,17	91,98	90,99	90,99	91,98	8K	3
04/12/2024	-2,98%	-2,79	90,81	91,08	90,81	91,08	23K	2
03/12/2024	1,36%	1,26	93,60	94,95	93,60	94,95	26K	3

02/12/2024	9,77%	8,22	92,34	91,32	91,32	92,34	7K	2
28/11/2024	1,20%	1,00	84,12	84,03	84,03	84,12	3K	3
27/11/2024	0,97%	0,80	83,12	83,12	83,12	83,12	249	1
26/11/2024	-2,33%	-1,96	82,32	82,32	82,32	82,32	82	1
25/11/2024	1,98%	1,64	84,28	84,27	84,27	84,28	10K	4
22/11/2024	3,40%	2,72	82,64	82,24	82,24	82,64	825	2
18/11/2024	-3,01%	-2,48	79,92	79,92	79,92	79,92	639	1
14/11/2024	1,98%	1,60	82,40	82,00	82,00	82,96	20K	23
11/11/2024	-0,10%	-0,08	80,80	80,80	80,80	80,80	16K	1
08/11/2024	3,06%	2,40	80,88	81,12	80,79	81,12	2K	4
07/11/2024	0,46%	0,36	78,48	78,56	78,48	78,56	627	2
06/11/2024	4,20%	3,15	78,12	78,12	77,63	78,26	12K	4
05/11/2024	0,87%	0,65	74,97	74,97	74,97	74,97	974	1
04/11/2024	-1,10%	-0,83	74,32	78,32	74,32	78,32	465	2
01/11/2024	1,86%	1,37	75,15	74,55	74,55	75,15	37K	2
31/10/2024	0,00%	0,00	73,78	73,78	73,78	73,78	737	1
30/10/2024	0,86%	0,63	73,78	73,78	73,78	73,78	74K	2
29/10/2024	3,54%	2,50	73,15	73,08	73,08	73,15	438	2
28/10/2024	0,63%	0,44	70,65	70,65	70,65	70,65	2K	1
24/10/2024	-4,02%	-2,94	70,21	70,50	70,21	70,50	107K	4
21/10/2024	-2,34%	-1,75	73,15	77,49	73,15	77,49	761	3
18/10/2024	2,20%	1,61	74,90	74,41	74,41	74,90	16K	2
16/10/2024	1,26%	0,91	73,29	73,29	73,29	73,29	37K	1
15/10/2024	-1,71%	-1,26	72,38	73,36	72,38	73,36	5K	2
11/10/2024	4,78%	3,36	73,64	71,93	71,93	73,64	25K	2
10/10/2024	-1,08%	-0,77	70,28	70,28	70,28	70,28	491	1
07/10/2024	2,01%	1,40	71,05	70,70	70,70	71,05	92K	3
04/10/2024	2,16%	1,47	69,65	69,65	69,65	69,65	487	1
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	-	-	44,15	44,15	44,15	44,15	220	1

Date,Open,High,Low,Close,Volume
26-Dec-24,88.56,88.56,88.56,88.56,44280
23-Dec-24,86.94,87.48,86.94,87.48,3130
13-Dec-24,90.27,90.27,90.27,90.27,90
10-Dec-24,90.36,90.36,90.36,90.36,1897
06-Dec-24,90.99,91.98,90.99,91.98,7919
04-Dec-24,91.08,91.08,90.81,90.81,22860
03-Dec-24,94.95,94.95,93.60,93.60,25635
02-Dec-24,91.32,92.34,91.32,92.34,6950
28-Nov-24,84.03,84.12,84.03,84.12,2690
27-Nov-24,83.12,83.12,83.12,83.12,249
26-Nov-24,82.32,82.32,82.32,82.32,82
25-Nov-24,84.27,84.28,84.27,84.28,10197
22-Nov-24,82.24,82.64,82.24,82.64,825
18-Nov-24,79.92,79.92,79.92,79.92,639
14-Nov-24,82.00,82.96,82.00,82.40,19505
11-Nov-24,80.80,80.80,80.80,80.80,16160
08-Nov-24,81.12,81.12,80.79,80.88,1860
07-Nov-24,78.56,78.56,78.48,78.48,627
06-Nov-24,78.12,78.26,77.63,78.12,11730
05-Nov-24,74.97,74.97,74.97,74.97,974
04-Nov-24,78.32,78.32,74.32,74.32,465
01-Nov-24,74.55,75.15,74.55,75.15,37350
31-Oct-24,73.78,73.78,73.78,73.78,737
30-Oct-24,73.78,73.78,73.78,73.78,73780
29-Oct-24,73.08,73.15,73.08,73.15,438
28-Oct-24,70.65,70.65,70.65,70.65,2119
24-Oct-24,70.50,70.50,70.21,70.21,106865
21-Oct-24,77.49,77.49,73.15,73.15,761
18-Oct-24,74.41,74.90,74.41,74.90,15500
16-Oct-24,73.29,73.29,73.29,73.29,36645
15-Oct-24,73.36,73.36,72.38,72.38,5263
11-Oct-24,71.93,73.64,71.93,73.64,24717
10-Oct-24,70.28,70.28,70.28,70.28,491
07-Oct-24,70.70,71.05,70.70,71.05,91981
04-Oct-24,69.65,69.65,69.65,69.65,487
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

*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