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
16/09/2026	0,01%	0,02	135,61	135,61	135,61	135,61	11K	1
10/09/2026	-1,37%	-1,89	135,59	135,59	135,59	135,59	406	1
08/09/2026	-1,21%	-1,68	137,48	139,16	137,48	139,16	1K	3
04/09/2026	-1,00%	-1,40	139,16	139,30	139,16	139,30	139K	2
03/09/2026	3,76%	5,10	140,56	140,56	140,56	140,56	18K	1
02/09/2026	0,38%	0,51	135,46	135,46	135,46	135,46	270	1
01/09/2026	0,10%	0,14	134,95	134,03	134,03	134,95	134K	2
31/08/2026	0,10%	0,13	134,81	134,81	134,81	134,81	269	1
28/08/2026	2,54%	3,33	134,68	134,68	134,68	134,68	134	1
27/08/2026	0,04%	0,05	131,35	131,35	131,35	131,35	1K	1
26/08/2026	2,07%	2,66	131,30	130,78	130,78	131,30	2K	3
25/08/2026	-0,05%	-0,06	128,64	128,64	128,64	128,64	32K	1
21/08/2026	0,00%	0,00	128,70	128,70	128,70	128,70	128	1
20/08/2026	0,61%	0,78	128,70	128,70	128,70	128,70	128	1
19/08/2026	-5,22%	-7,04	127,92	130,13	127,92	130,13	19K	3
18/08/2026	-1,23%	-1,68	134,96	134,96	133,84	134,96	1K	4
14/08/2026	-0,24%	-0,33	136,64	136,64	136,64	136,64	1K	1
13/08/2026	1,60%	2,16	136,97	136,97	136,97	136,97	136	1
12/08/2026	3,49%	4,55	134,81	134,81	134,81	134,81	134	1
11/08/2026	0,70%	0,91	130,26	130,26	130,26	130,26	130	1
10/08/2026	-1,33%	-1,75	129,35	128,57	128,57	129,35	515	2
07/08/2026	0,08%	0,10	131,10	131,43	130,78	131,43	918	3
06/08/2026	0,67%	0,87	131,00	131,82	131,00	131,82	525	2
05/08/2026	1,42%	1,82	130,13	130,00	130,00	130,13	1K	2
04/08/2026	-0,30%	-0,39	128,31	127,00	127,00	128,31	510	3
03/08/2026	-2,17%	-2,86	128,70	128,70	128,70	128,70	1K	1
31/07/2026	2,78%	3,56	131,56	131,56	131,56	131,56	526	2
29/07/2026	-2,63%	-3,46	128,00	130,50	128,00	130,50	2K	6
28/07/2026	-2,11%	-2,83	131,46	130,90	130,90	131,46	1K	2
27/07/2026	0,98%	1,30	134,29	133,94	133,94	134,81	537	3
24/07/2026	4,31%	5,49	132,99	132,99	132,99	132,99	13K	1
20/07/2026	-0,39%	-0,50	127,50	127,50	127,50	127,50	127	1
17/07/2026	-3,37%	-4,47	128,00	128,31	128,00	128,31	5K	3
16/07/2026	2,00%	2,60	132,47	132,47	132,47	132,47	3K	1
08/07/2026	6,45%	7,87	129,87	130,13	129,87	130,13	26K	3
29/06/2026	-0,93%	-1,15	122,00	123,15	122,00	123,15	245	2
25/06/2026	0,71%	0,87	123,15	123,15	123,15	123,15	123	1
24/06/2026	-1,57%	-1,95	122,28	124,00	122,16	124,00	62K	502
16/06/2026	1,00%	1,23	124,23	124,23	124,23	124,23	4K	1
15/06/2026	2,27%	2,73	123,00	118,00	118,00	123,00	1K	2
11/06/2026	0,02%	0,03	120,27	133,64	120,27	133,64	507	4
09/06/2026	8,56%	9,48	120,24	120,00	118,50	120,24	7K	8
02/06/2026	-0,80%	-0,89	110,76	110,76	110,76	110,76	332	1
01/06/2026	-1,85%	-2,11	111,65	111,65	111,65	111,65	334	1
27/05/2026	-0,65%	-0,75	113,76	113,76	113,76	113,76	3K	1
21/05/2026	2,16%	2,42	114,51	114,51	114,51	114,51	229	1
19/05/2026	1,16%	1,28	112,09	112,09	112,09	112,09	112K	1
18/05/2026	1,75%	1,91	110,81	110,81	110,81	110,81	111K	1
14/05/2026	-0,90%	-0,99	108,90	108,90	108,90	108,90	108	1
13/05/2026	3,52%	3,74	109,89	109,89	109,89	109,89	219	2
07/05/2026	1,90%	1,98	106,15	106,05	105,71	106,15	741	3
04/05/2026	3,49%	3,51	104,17	104,17	104,17	104,17	625	1
24/04/2026	0,69%	0,69	100,66	102,13	100,66	102,13	1K	3
23/04/2026	-5,82%	-6,18	99,97	100,50	99,97	100,50	1K	2
20/04/2026	-1,23%	-1,32	106,15	106,15	106,15	106,15	106	1
17/04/2026	0,72%	0,77	107,47	107,47	107,47	107,47	967	1
16/04/2026	-0,41%	-0,44	106,70	107,58	106,70	107,58	321	2
15/04/2026	0,21%	0,22	107,14	107,14	107,14	107,14	107K	1
10/04/2026	-2,56%	-2,81	106,92	106,92	106,92	106,92	107K	1
08/04/2026	8,11%	8,23	109,73	106,77	106,77	109,73	40K	20
17/03/2026	-0,10%	-0,10	101,50	102,10	101,50	102,10	1K	3
16/03/2026	0,00%	0,00	101,60	101,60	101,60	101,60	1K	1
12/03/2026	-3,89%	-4,11	101,60	101,60	101,60	101,60	203	1
06/03/2026	-2,16%	-2,33	105,71	108,04	105,71	108,04	4K	4
04/03/2026	-0,39%	-0,42	108,04	107,57	107,57	108,04	17K	2
03/03/2026	-7,01%	-8,18	108,46	108,46	108,46	108,46	216	1
27/02/2026	-6,18%	-7,68	116,64	116,64	116,64	116,64	466	1
23/02/2026	0,00%	0,00	124,32	124,32	124,32	124,32	1K	1
12/02/2026	1,64%	2,00	124,32	124,40	124,32	124,40	994	3
10/02/2026	1,33%	1,60	122,32	122,32	122,32	122,32	244	1
09/02/2026	8,34%	9,29	120,72	120,00	120,00	120,72	962	5
02/02/2026	2,30%	2,51	111,43	111,43	111,43	111,43	222	1
28/01/2026	-5,47%	-6,30	108,92	108,92	108,92	108,92	1K	1
19/01/2026	0,00%	0,00	115,22	115,22	115,22	115,22	115	1
16/01/2026	3,13%	3,50	115,22	115,08	115,08	115,22	1K	2
14/01/2026	2,68%	2,92	111,72	111,72	111,72	111,72	223	1
12/01/2026	1,45%	1,55	108,80	108,06	108,06	108,80	757	2
09/01/2026	0,10%	0,11	107,25	107,25	107,25	107,25	107	1
08/01/2026	-0,29%	-0,31	107,14	106,75	106,75	107,14	641	2
07/01/2026	-0,93%	-1,01	107,45	107,45	107,45	107,45	107	1
06/01/2026	3,35%	3,52	108,46	106,00	106,00	108,60	1K	6
02/01/2026	-1,46%	-1,56	104,94	105,77	104,94	105,77	210	2
30/12/2025	-1,84%	-2,00	106,50	107,31	106,50	107,31	213	2
29/12/2025	-0,69%	-0,75	108,50	108,57	108,50	109,13	543	3
23/12/2025	2,18%	2,33	109,25	109,64	109,25	109,64	218	2
19/12/2025	0,93%	0,99	106,92	106,92	106,92	106,92	534	1
16/12/2025	-0,72%	-0,77	105,93	105,93	105,93	105,93	847	1
15/12/2025	4,30%	4,40	106,70	106,60	106,60	106,70	746	3
11/12/2025	1,49%	1,50	102,30	102,90	102,30	102,90	513	2
09/12/2025	11,55%	10,44	100,80	106,36	100,80	106,36	2K	4
19/11/2025	0,70%	0,63	90,36	90,36	90,36	90,36	90	1
18/11/2025	-3,02%	-2,79	89,73	90,18	89,73	90,18	269	2
17/11/2025	0,96%	0,88	92,52	92,52	92,52	92,52	462	1
14/11/2025	4,76%	4,16	91,64	86,00	86,00	91,64	177	2
10/11/2025	-0,82%	-0,72	87,48	88,20	87,48	88,20	88K	2
06/11/2025	2,62%	2,25	88,20	88,02	88,02	88,20	88K	2
05/11/2025	-1,75%	-1,53	85,95	85,95	85,95	85,95	257	1
03/11/2025	2,01%	1,72	87,48	87,48	87,48	87,48	2K	1
29/10/2025	-0,57%	-0,49	85,76	85,76	85,76	85,76	257	1
24/10/2025	0,14%	0,12	86,25	83,43	83,43	86,25	169	2
22/10/2025	0,31%	0,27	86,13	86,13	86,13	86,13	430	1
15/10/2025	1,17%	0,99	85,86	85,32	85,32	85,86	10K	2
14/10/2025	1,52%	1,27	84,87	84,87	84,87	84,87	84	1
13/10/2025	-1,11%	-0,94	83,60	83,60	83,60	83,60	10K	1
10/10/2025	-2,86%	-2,49	84,54	85,55	84,54	85,55	593	2
08/10/2025	-0,31%	-0,27	87,03	86,49	86,49	87,03	260	2
06/10/2025	0,00%	0,00	87,30	85,55	85,55	87,56	347	3
02/10/2025	0,00%	0,00	87,30	87,30	87,30	87,30	523	2
01/10/2025	-2,71%	-2,43	87,30	89,53	87,30	89,53	796	3
25/09/2025	-0,20%	-0,18	89,73	89,73	89,59	89,73	188K	4
23/09/2025	-1,28%	-1,17	89,91	91,09	89,91	91,09	58K	3
22/09/2025	1,50%	1,35	91,08	91,49	91,02	91,49	91K	3
19/09/2025	-0,99%	-0,90	89,73	89,73	89,73	89,73	3K	1
11/09/2025	0,90%	0,81	90,63	90,63	90,63	90,63	453	1
09/09/2025	0,81%	0,72	89,82	90,63	89,82	90,63	2K	2
05/09/2025	-1,39%	-1,26	89,10	89,10	89,10	89,10	178	2
04/09/2025	0,00%	0,00	90,36	90,36	90,36	90,36	9K	1
01/09/2025	0,80%	0,72	90,36	90,36	90,36	90,36	180	1
29/08/2025	0,00%	0,00	89,64	89,64	89,64	89,64	896	1
28/08/2025	-2,06%	-1,89	89,64	89,64	89,64	89,64	4K	1
21/08/2025	0,30%	0,27	91,53	91,53	91,53	91,53	1K	1
20/08/2025	-1,27%	-1,17	91,26	91,26	91,26	91,26	273	1
15/08/2025	2,60%	2,34	92,43	92,43	92,43	92,43	92	1
14/08/2025	2,67%	2,34	90,09	89,10	89,10	90,09	7K	3
12/08/2025	2,52%	2,16	87,75	87,75	87,75	87,75	175	1
11/08/2025	2,38%	1,99	85,59	85,59	85,59	85,59	513	2
01/08/2025	-1,08%	-0,91	83,60	83,36	83,36	83,60	417	2
31/07/2025	-5,91%	-5,31	84,51	84,51	84,51	84,51	169	1
24/07/2025	2,53%	2,22	89,82	89,82	89,82	89,82	90K	1
23/07/2025	6,00%	4,96	87,60	87,60	87,60	87,60	87	1
21/07/2025	2,08%	1,68	82,64	82,64	82,64	82,64	165	1
08/07/2025	-0,98%	-0,80	80,96	80,88	80,88	80,96	82K	2
02/07/2025	-2,01%	-1,68	81,76	82,24	81,76	82,24	164	2
26/06/2025	-	-	83,44	83,44	83,44	83,44	83	1

Date,Open,High,Low,Close,Volume
16-Sep-26,135.61,135.61,135.61,135.61,10848
10-Sep-26,135.59,135.59,135.59,135.59,406
08-Sep-26,139.16,139.16,137.48,137.48,1239
04-Sep-26,139.30,139.30,139.16,139.16,139278
03-Sep-26,140.56,140.56,140.56,140.56,17991
02-Sep-26,135.46,135.46,135.46,135.46,270
01-Sep-26,134.03,134.95,134.03,134.95,134174
31-Aug-26,134.81,134.81,134.81,134.81,269
28-Aug-26,134.68,134.68,134.68,134.68,134
27-Aug-26,131.35,131.35,131.35,131.35,1313
26-Aug-26,130.78,131.30,130.78,131.30,1570
25-Aug-26,128.64,128.64,128.64,128.64,32160
21-Aug-26,128.70,128.70,128.70,128.70,128
20-Aug-26,128.70,128.70,128.70,128.70,128
19-Aug-26,130.13,130.13,127.92,127.92,18975
18-Aug-26,134.96,134.96,133.84,134.96,1344
14-Aug-26,136.64,136.64,136.64,136.64,1093
13-Aug-26,136.97,136.97,136.97,136.97,136
12-Aug-26,134.81,134.81,134.81,134.81,134
11-Aug-26,130.26,130.26,130.26,130.26,130
10-Aug-26,128.57,129.35,128.57,129.35,515
07-Aug-26,131.43,131.43,130.78,131.10,918
06-Aug-26,131.82,131.82,131.00,131.00,525
05-Aug-26,130.00,130.13,130.00,130.13,1430
04-Aug-26,127.00,128.31,127.00,128.31,510
03-Aug-26,128.70,128.70,128.70,128.70,1287
31-Jul-26,131.56,131.56,131.56,131.56,526
29-Jul-26,130.50,130.50,128.00,128.00,1556
28-Jul-26,130.90,131.46,130.90,131.46,1309
27-Jul-26,133.94,134.81,133.94,134.29,537
24-Jul-26,132.99,132.99,132.99,132.99,13299
20-Jul-26,127.50,127.50,127.50,127.50,127
17-Jul-26,128.31,128.31,128.00,128.00,5388
16-Jul-26,132.47,132.47,132.47,132.47,2516
08-Jul-26,130.13,130.13,129.87,129.87,26285
29-Jun-26,123.15,123.15,122.00,122.00,245
25-Jun-26,123.15,123.15,123.15,123.15,123
24-Jun-26,124.00,124.00,122.16,122.28,61809
16-Jun-26,124.23,124.23,124.23,124.23,3726
15-Jun-26,118.00,123.00,118.00,123.00,1225
11-Jun-26,133.64,133.64,120.27,120.27,507
09-Jun-26,120.00,120.24,118.50,120.24,6884
02-Jun-26,110.76,110.76,110.76,110.76,332
01-Jun-26,111.65,111.65,111.65,111.65,334
27-May-26,113.76,113.76,113.76,113.76,3412
21-May-26,114.51,114.51,114.51,114.51,229
19-May-26,112.09,112.09,112.09,112.09,112090
18-May-26,110.81,110.81,110.81,110.81,110810
14-May-26,108.90,108.90,108.90,108.90,108
13-May-26,109.89,109.89,109.89,109.89,219
07-May-26,106.05,106.15,105.71,106.15,741
04-May-26,104.17,104.17,104.17,104.17,625
24-Apr-26,102.13,102.13,100.66,100.66,1311
23-Apr-26,100.50,100.50,99.97,99.97,1100
20-Apr-26,106.15,106.15,106.15,106.15,106
17-Apr-26,107.47,107.47,107.47,107.47,967
16-Apr-26,107.58,107.58,106.70,106.70,321
15-Apr-26,107.14,107.14,107.14,107.14,107140
10-Apr-26,106.92,106.92,106.92,106.92,106920
08-Apr-26,106.77,109.73,106.77,109.73,39830
17-Mar-26,102.10,102.10,101.50,101.50,1224
16-Mar-26,101.60,101.60,101.60,101.60,1016
12-Mar-26,101.60,101.60,101.60,101.60,203
06-Mar-26,108.04,108.04,105.71,105.71,4360
04-Mar-26,107.57,108.04,107.57,108.04,16591
03-Mar-26,108.46,108.46,108.46,108.46,216
27-Feb-26,116.64,116.64,116.64,116.64,466
23-Feb-26,124.32,124.32,124.32,124.32,1243
12-Feb-26,124.40,124.40,124.32,124.32,994
10-Feb-26,122.32,122.32,122.32,122.32,244
09-Feb-26,120.00,120.72,120.00,120.72,962
02-Feb-26,111.43,111.43,111.43,111.43,222
28-Jan-26,108.92,108.92,108.92,108.92,1089
19-Jan-26,115.22,115.22,115.22,115.22,115
16-Jan-26,115.08,115.22,115.08,115.22,1266
14-Jan-26,111.72,111.72,111.72,111.72,223
12-Jan-26,108.06,108.80,108.06,108.80,757
09-Jan-26,107.25,107.25,107.25,107.25,107
08-Jan-26,106.75,107.14,106.75,107.14,641
07-Jan-26,107.45,107.45,107.45,107.45,107
06-Jan-26,106.00,108.60,106.00,108.46,1289
02-Jan-26,105.77,105.77,104.94,104.94,210
30-Dec-25,107.31,107.31,106.50,106.50,213
29-Dec-25,108.57,109.13,108.50,108.50,543
23-Dec-25,109.64,109.64,109.25,109.25,218
19-Dec-25,106.92,106.92,106.92,106.92,534
16-Dec-25,105.93,105.93,105.93,105.93,847
15-Dec-25,106.60,106.70,106.60,106.70,746
11-Dec-25,102.90,102.90,102.30,102.30,513
09-Dec-25,106.36,106.36,100.80,100.80,1820
19-Nov-25,90.36,90.36,90.36,90.36,90
18-Nov-25,90.18,90.18,89.73,89.73,269
17-Nov-25,92.52,92.52,92.52,92.52,462
14-Nov-25,86.00,91.64,86.00,91.64,177
10-Nov-25,88.20,88.20,87.48,87.48,87744
06-Nov-25,88.02,88.20,88.02,88.20,88196
05-Nov-25,85.95,85.95,85.95,85.95,257
03-Nov-25,87.48,87.48,87.48,87.48,1749
29-Oct-25,85.76,85.76,85.76,85.76,257
24-Oct-25,83.43,86.25,83.43,86.25,169
22-Oct-25,86.13,86.13,86.13,86.13,430
15-Oct-25,85.32,85.86,85.32,85.86,10238
14-Oct-25,84.87,84.87,84.87,84.87,84
13-Oct-25,83.60,83.60,83.60,83.60,10032
10-Oct-25,85.55,85.55,84.54,84.54,593
08-Oct-25,86.49,87.03,86.49,87.03,260
06-Oct-25,85.55,87.56,85.55,87.30,347
02-Oct-25,87.30,87.30,87.30,87.30,523
01-Oct-25,89.53,89.53,87.30,87.30,796
25-Sep-25,89.73,89.73,89.59,89.73,188336
23-Sep-25,91.09,91.09,89.91,89.91,58134
22-Sep-25,91.49,91.49,91.02,91.08,91262
19-Sep-25,89.73,89.73,89.73,89.73,3140
11-Sep-25,90.63,90.63,90.63,90.63,453
09-Sep-25,90.63,90.63,89.82,89.82,1620
05-Sep-25,89.10,89.10,89.10,89.10,178
04-Sep-25,90.36,90.36,90.36,90.36,9036
01-Sep-25,90.36,90.36,90.36,90.36,180
29-Aug-25,89.64,89.64,89.64,89.64,896
28-Aug-25,89.64,89.64,89.64,89.64,4033
21-Aug-25,91.53,91.53,91.53,91.53,1372
20-Aug-25,91.26,91.26,91.26,91.26,273
15-Aug-25,92.43,92.43,92.43,92.43,92
14-Aug-25,89.10,90.09,89.10,90.09,7182
12-Aug-25,87.75,87.75,87.75,87.75,175
11-Aug-25,85.59,85.59,85.59,85.59,513
01-Aug-25,83.36,83.60,83.36,83.60,417
31-Jul-25,84.51,84.51,84.51,84.51,169
24-Jul-25,89.82,89.82,89.82,89.82,89820
23-Jul-25,87.60,87.60,87.60,87.60,87
21-Jul-25,82.64,82.64,82.64,82.64,165
08-Jul-25,80.88,80.96,80.88,80.96,81932
02-Jul-25,82.24,82.24,81.76,81.76,164
26-Jun-25,83.44,83.44,83.44,83.44,83

*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