Cotação atual, histórico e gráfico do papel: S1NA34

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 S1NA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	-4,86%	-17,88	349,90	349,90	349,90	349,90	87K	2
09/04/2024	0,25%	0,93	367,78	367,78	367,78	367,78	2K	1
27/03/2024	1,62%	5,85	366,85	366,85	366,85	366,85	92K	2
07/03/2024	2,85%	10,00	361,00	356,00	356,00	361,00	270K	4
06/03/2024	3,90%	13,19	351,00	352,05	351,00	352,05	264K	3
08/02/2024	-7,46%	-27,23	337,81	341,65	337,81	341,65	515K	8
07/02/2024	2,77%	9,84	365,04	365,76	365,04	367,92	1K	3
25/01/2024	3,94%	13,45	355,20	355,20	355,20	355,20	107K	2
08/01/2024	-0,31%	-1,05	341,75	341,75	341,75	341,75	85K	1
05/01/2024	-2,06%	-7,20	342,80	344,15	342,80	344,15	155K	3
03/01/2024	-0,85%	-3,00	350,00	350,00	350,00	350,00	5K	1
18/12/2023	-0,28%	-1,00	353,00	351,75	351,75	353,00	72K	5
15/12/2023	1,14%	4,00	354,00	357,00	354,00	357,00	124K	7
13/12/2023	0,52%	1,80	350,00	350,00	350,00	350,00	35K	1
12/12/2023	0,20%	0,70	348,20	348,25	348,20	348,25	122K	6
11/12/2023	0,99%	3,40	347,50	347,50	347,50	347,50	174K	8
08/12/2023	-0,03%	-0,10	344,10	344,10	344,10	344,10	86K	1
07/12/2023	-0,23%	-0,80	344,20	344,20	344,20	344,20	172K	2
06/12/2023	0,22%	0,75	345,00	345,00	345,00	345,00	86K	1
05/12/2023	8,23%	26,17	344,25	347,00	343,00	347,00	520K	12
26/09/2023	-0,70%	-2,24	318,08	318,08	318,08	318,08	318	1
25/09/2023	0,60%	1,92	320,32	320,32	320,32	320,32	320	1
22/09/2023	-9,75%	-34,40	318,40	318,40	318,40	318,40	10K	1
12/07/2023	0,50%	1,75	352,80	352,80	352,80	352,80	352	1
11/07/2023	0,61%	2,12	351,05	351,05	351,05	351,05	12K	1
04/07/2023	0,70%	2,43	348,93	348,93	348,93	348,93	348	1
03/07/2023	-0,16%	-0,54	346,50	346,50	346,50	346,50	346	1
30/06/2023	0,83%	2,85	347,04	347,04	347,04	347,04	347	1
28/06/2023	4,09%	13,53	344,19	344,19	344,19	344,19	344	1
26/06/2023	0,54%	1,77	330,66	331,54	330,66	331,54	4K	2
22/06/2023	0,43%	1,42	328,89	328,89	328,89	328,89	328	1
21/06/2023	-0,90%	-2,96	327,47	327,47	327,47	327,47	327	1
19/06/2023	0,63%	2,08	330,43	330,43	330,43	330,43	330	1
12/06/2023	-2,83%	-9,57	328,35	333,63	328,35	333,63	4K	2
09/06/2023	5,39%	17,28	337,92	337,92	337,92	337,92	337	1
05/06/2023	-0,30%	-0,96	320,64	320,64	320,64	320,64	3K	1
31/05/2023	-0,79%	-2,56	321,60	321,60	321,60	321,60	321	1
30/05/2023	0,01%	0,03	324,16	324,16	324,16	324,16	324	1
29/05/2023	-0,11%	-0,35	324,13	324,13	324,13	324,13	324	1
26/05/2023	0,90%	2,88	324,48	324,48	324,48	324,48	324	1
25/05/2023	0,60%	1,92	321,60	321,60	321,60	321,60	321	1
24/05/2023	-2,39%	-7,84	319,68	319,03	319,03	319,68	4K	2
19/05/2023	1,58%	5,08	327,52	327,52	327,52	327,52	12K	1
09/05/2023	20,61%	55,11	322,44	323,08	322,44	323,08	968	2
08/05/2023	-13,96%	-43,38	267,33	267,33	267,33	267,33	801	2
16/03/2023	-4,04%	-13,09	310,71	310,59	310,59	310,73	12K	6
28/02/2023	0,00%	0,00	323,80	323,80	323,80	323,80	6K	1
27/02/2023	2,70%	8,52	323,80	323,80	323,80	323,80	10K	1
23/02/2023	9,47%	27,28	315,28	315,28	315,28	315,28	16K	1
21/11/2022	3,16%	8,82	288,00	288,00	288,00	288,00	576	1
24/10/2022	4,97%	13,23	279,18	279,18	279,18	279,18	1K	1
21/10/2022	-0,65%	-1,73	265,95	266,22	265,95	266,22	80K	2
20/10/2022	-4,40%	-12,32	267,68	271,00	267,68	271,00	83K	6
17/10/2022	0,00%	0,00	280,00	280,00	280,00	280,00	42K	1
14/10/2022	1,30%	3,60	280,00	280,00	280,00	280,00	42K	1
22/09/2022	-7,65%	-22,88	276,40	274,00	274,00	276,40	11K	2
08/09/2022	8,83%	24,28	299,28	299,28	299,28	299,28	598	1
02/09/2022	6,55%	16,90	275,00	275,00	275,00	275,00	825	1
23/06/2022	0,00%	0,00	258,10	258,10	258,10	258,10	258	1
10/06/2022	5,33%	13,06	258,10	258,10	258,10	258,10	2K	1
06/04/2022	-7,41%	-19,61	245,04	245,04	245,04	245,04	245	1
21/03/2022	1,25%	3,27	264,65	264,65	264,65	264,65	6K	2
15/03/2022	0,00%	0,00	261,38	261,38	261,38	261,38	3K	1
08/03/2022	0,15%	0,38	261,38	261,38	261,38	261,38	2K	1
04/03/2022	-6,62%	-18,50	261,00	270,00	257,31	270,00	59K	25
17/02/2022	-3,74%	-10,86	279,50	246,81	246,81	279,50	6K	4
09/02/2022	3,70%	10,36	290,36	290,36	290,36	290,36	871	1
03/02/2022	-4,66%	-13,70	280,00	270,01	270,01	280,00	2K	5
19/01/2022	-6,46%	-20,30	293,70	297,00	293,70	297,00	5K	2
18/01/2022	4,67%	14,00	314,00	314,00	314,00	314,00	314	1
14/01/2022	-0,43%	-1,31	300,00	300,00	300,00	300,00	300	1
11/01/2022	-2,02%	-6,21	301,31	301,31	301,31	301,31	301	1
10/01/2022	-0,19%	-0,58	307,52	307,52	307,52	307,52	15K	1
04/01/2022	1,35%	4,10	308,10	308,10	308,10	308,10	17K	1
29/12/2021	0,83%	2,51	304,00	304,00	304,00	304,00	304	1
27/12/2021	-2,65%	-8,20	301,49	309,69	297,90	309,69	17K	4
16/12/2021	0,71%	2,19	309,69	315,00	309,69	320,00	37K	4
15/12/2021	3,22%	9,60	307,50	307,50	307,50	307,50	105K	1
14/12/2021	-1,97%	-6,00	297,90	297,90	297,90	297,90	893	1
13/12/2021	0,00%	0,00	303,90	303,90	303,90	303,90	5K	3
10/12/2021	2,53%	7,50	303,90	303,90	303,90	303,90	2K	3
09/12/2021	-0,17%	-0,51	296,40	296,40	296,40	296,40	296	1
08/12/2021	-1,52%	-4,58	296,91	296,10	296,10	296,91	2K	2
07/12/2021	0,50%	1,49	301,49	301,49	301,49	301,49	103K	1
03/12/2021	2,35%	6,90	300,00	300,00	300,00	300,00	1K	1
01/12/2021	0,00%	0,00	293,10	293,10	293,10	293,10	293	1
30/11/2021	-1,71%	-5,10	293,10	294,00	293,10	294,00	1K	2
16/11/2021	1,01%	2,98	298,20	298,20	298,20	298,20	19K	1
10/11/2021	0,07%	0,22	295,22	295,22	295,22	295,22	5K	1
04/11/2021	2,01%	5,80	295,00	295,00	295,00	295,00	590	1
29/10/2021	0,00%	0,00	289,20	289,20	289,20	289,20	578	1
28/10/2021	-0,77%	-2,25	289,20	287,00	287,00	289,20	3K	3
26/10/2021	-0,05%	-0,15	291,45	291,45	291,45	291,45	5K	1
25/10/2021	-2,80%	-8,40	291,60	300,01	291,60	300,02	47K	4
22/10/2021	-0,79%	-2,40	300,00	307,00	300,00	307,00	63K	3
21/10/2021	-2,45%	-7,60	302,40	307,84	302,40	307,84	710K	15
19/10/2021	7,39%	21,32	310,00	308,76	308,76	310,00	16K	3
04/10/2021	-0,15%	-0,42	288,68	287,56	287,56	288,68	17K	2
30/09/2021	-0,99%	-2,90	289,10	289,10	289,10	289,10	18K	1
28/09/2021	1,71%	4,90	292,00	292,00	292,00	292,00	29K	1
24/09/2021	0,82%	2,34	287,10	286,81	286,81	287,10	14K	2
23/09/2021	-1,84%	-5,34	284,76	284,76	284,76	284,76	284	1
16/09/2021	1,28%	3,66	290,10	290,10	290,10	290,10	290	1
15/09/2021	-4,17%	-12,46	286,44	297,82	286,44	297,82	584	2
17/08/2021	2,01%	5,90	298,90	298,90	298,90	298,90	896	1
09/08/2021	0,34%	1,00	293,00	293,00	293,00	293,00	1K	1
04/08/2021	2,89%	8,20	292,00	292,00	292,00	292,00	584	1
02/08/2021	1,91%	5,31	283,80	283,80	283,80	285,04	200K	40
30/06/2021	2,73%	7,39	278,49	278,49	278,49	278,49	111K	1
28/06/2021	-0,78%	-2,14	271,10	271,10	271,10	271,10	1K	1
25/06/2021	-14,69%	-47,04	273,24	274,59	273,24	274,59	1K	2
04/06/2021	-3,03%	-10,02	320,28	323,19	320,28	323,19	6K	4
07/04/2021	-0,21%	-0,70	330,30	330,30	330,30	330,30	990	1
05/04/2021	0,00%	0,00	331,00	331,00	331,00	331,00	993	1
31/03/2021	7,54%	23,20	331,00	328,20	328,20	331,00	10K	3
19/03/2021	-0,06%	-0,20	307,80	307,80	307,80	307,80	307	1
16/03/2021	1,58%	4,80	308,00	306,83	306,83	308,00	614	2
05/03/2021	2,92%	8,60	303,20	303,20	303,20	303,20	2K	1
04/03/2021	-4,16%	-12,80	294,60	294,60	294,60	294,60	2K	1
03/03/2021	16,22%	42,90	307,40	312,39	304,52	314,00	10K	11
23/02/2021	3,89%	9,90	264,50	260,81	260,81	264,50	5K	2
12/02/2021	3,53%	8,69	254,60	254,60	254,60	254,60	2K	1
09/02/2021	-1,20%	-2,99	245,91	245,91	245,91	245,91	245	1
08/02/2021	-4,27%	-11,10	248,90	248,90	248,90	248,90	1K	1
04/02/2021	4,00%	10,00	260,00	253,76	253,76	260,85	91K	5
29/01/2021	8,23%	19,00	250,00	251,31	250,00	251,31	5K	2
20/01/2021	2,62%	5,90	231,00	231,00	231,00	231,00	2K	1
15/01/2021	-2,64%	-6,10	225,10	225,10	225,10	225,10	2K	1
13/01/2021	-3,15%	-7,51	231,20	231,20	231,20	231,20	2K	1
11/01/2021	3,20%	7,40	238,71	238,71	238,71	238,71	95K	1
06/01/2021	4,03%	8,96	231,31	231,31	231,31	231,31	93K	1
05/01/2021	1,11%	2,44	222,35	222,35	222,35	222,35	2K	1
04/01/2021	-0,85%	-1,89	219,91	221,80	219,79	221,80	5K	3
30/12/2020	-	-	221,80	221,80	221,80	221,80	1K	1

Date,Open,High,Low,Close,Volume
18-Apr-24,349.90,349.90,349.90,349.90,87475
09-Apr-24,367.78,367.78,367.78,367.78,1838
27-Mar-24,366.85,366.85,366.85,366.85,91712
07-Mar-24,356.00,361.00,356.00,361.00,269500
06-Mar-24,352.05,352.05,351.00,351.00,263775
08-Feb-24,341.65,341.65,337.81,337.81,514501
07-Feb-24,365.76,367.92,365.04,365.04,1463
25-Jan-24,355.20,355.20,355.20,355.20,106560
08-Jan-24,341.75,341.75,341.75,341.75,85437
05-Jan-24,344.15,344.15,342.80,342.80,154597
03-Jan-24,350.00,350.00,350.00,350.00,5250
18-Dec-23,351.75,353.00,351.75,353.00,71655
15-Dec-23,357.00,357.00,354.00,354.00,124350
13-Dec-23,350.00,350.00,350.00,350.00,35000
12-Dec-23,348.25,348.25,348.20,348.20,121882
11-Dec-23,347.50,347.50,347.50,347.50,173750
08-Dec-23,344.10,344.10,344.10,344.10,86025
07-Dec-23,344.20,344.20,344.20,344.20,172100
06-Dec-23,345.00,345.00,345.00,345.00,86250
05-Dec-23,347.00,347.00,343.00,344.25,520497
26-Sep-23,318.08,318.08,318.08,318.08,318
25-Sep-23,320.32,320.32,320.32,320.32,320
22-Sep-23,318.40,318.40,318.40,318.40,9552
12-Jul-23,352.80,352.80,352.80,352.80,352
11-Jul-23,351.05,351.05,351.05,351.05,12286
04-Jul-23,348.93,348.93,348.93,348.93,348
03-Jul-23,346.50,346.50,346.50,346.50,346
30-Jun-23,347.04,347.04,347.04,347.04,347
28-Jun-23,344.19,344.19,344.19,344.19,344
26-Jun-23,331.54,331.54,330.66,330.66,3638
22-Jun-23,328.89,328.89,328.89,328.89,328
21-Jun-23,327.47,327.47,327.47,327.47,327
19-Jun-23,330.43,330.43,330.43,330.43,330
12-Jun-23,333.63,333.63,328.35,328.35,3617
09-Jun-23,337.92,337.92,337.92,337.92,337
05-Jun-23,320.64,320.64,320.64,320.64,3206
31-May-23,321.60,321.60,321.60,321.60,321
30-May-23,324.16,324.16,324.16,324.16,324
29-May-23,324.13,324.13,324.13,324.13,324
26-May-23,324.48,324.48,324.48,324.48,324
25-May-23,321.60,321.60,321.60,321.60,321
24-May-23,319.03,319.68,319.03,319.68,3515
19-May-23,327.52,327.52,327.52,327.52,12118
09-May-23,323.08,323.08,322.44,322.44,968
08-May-23,267.33,267.33,267.33,267.33,801
16-Mar-23,310.59,310.73,310.59,310.71,12425
28-Feb-23,323.80,323.80,323.80,323.80,6476
27-Feb-23,323.80,323.80,323.80,323.80,9714
23-Feb-23,315.28,315.28,315.28,315.28,15764
21-Nov-22,288.00,288.00,288.00,288.00,576
24-Oct-22,279.18,279.18,279.18,279.18,1395
21-Oct-22,266.22,266.22,265.95,265.95,80131
20-Oct-22,271.00,271.00,267.68,267.68,82810
17-Oct-22,280.00,280.00,280.00,280.00,42000
14-Oct-22,280.00,280.00,280.00,280.00,42000
22-Sep-22,274.00,276.40,274.00,276.40,11008
08-Sep-22,299.28,299.28,299.28,299.28,598
02-Sep-22,275.00,275.00,275.00,275.00,825
23-Jun-22,258.10,258.10,258.10,258.10,258
10-Jun-22,258.10,258.10,258.10,258.10,1806
06-Apr-22,245.04,245.04,245.04,245.04,245
21-Mar-22,264.65,264.65,264.65,264.65,5822
15-Mar-22,261.38,261.38,261.38,261.38,2613
08-Mar-22,261.38,261.38,261.38,261.38,2352
04-Mar-22,270.00,270.00,257.31,261.00,58567
17-Feb-22,246.81,279.50,246.81,279.50,5537
09-Feb-22,290.36,290.36,290.36,290.36,871
03-Feb-22,270.01,280.00,270.01,280.00,2200
19-Jan-22,297.00,297.00,293.70,293.70,5296
18-Jan-22,314.00,314.00,314.00,314.00,314
14-Jan-22,300.00,300.00,300.00,300.00,300
11-Jan-22,301.31,301.31,301.31,301.31,301
10-Jan-22,307.52,307.52,307.52,307.52,15376
04-Jan-22,308.10,308.10,308.10,308.10,17253
29-Dec-21,304.00,304.00,304.00,304.00,304
27-Dec-21,309.69,309.69,297.90,301.49,16516
16-Dec-21,315.00,320.00,309.69,309.69,36605
15-Dec-21,307.50,307.50,307.50,307.50,104550
14-Dec-21,297.90,297.90,297.90,297.90,893
13-Dec-21,303.90,303.90,303.90,303.90,5470
10-Dec-21,303.90,303.90,303.90,303.90,2431
09-Dec-21,296.40,296.40,296.40,296.40,296
08-Dec-21,296.10,296.91,296.10,296.91,2076
07-Dec-21,301.49,301.49,301.49,301.49,102506
03-Dec-21,300.00,300.00,300.00,300.00,1200
01-Dec-21,293.10,293.10,293.10,293.10,293
30-Nov-21,294.00,294.00,293.10,293.10,1173
16-Nov-21,298.20,298.20,298.20,298.20,18786
10-Nov-21,295.22,295.22,295.22,295.22,4723
04-Nov-21,295.00,295.00,295.00,295.00,590
29-Oct-21,289.20,289.20,289.20,289.20,578
28-Oct-21,287.00,289.20,287.00,289.20,3448
26-Oct-21,291.45,291.45,291.45,291.45,4663
25-Oct-21,300.01,300.02,291.60,291.60,46740
22-Oct-21,307.00,307.00,300.00,300.00,63128
21-Oct-21,307.84,307.84,302.40,302.40,709747
19-Oct-21,308.76,310.00,308.76,310.00,15748
04-Oct-21,287.56,288.68,287.56,288.68,17264
30-Sep-21,289.10,289.10,289.10,289.10,17635
28-Sep-21,292.00,292.00,292.00,292.00,29200
24-Sep-21,286.81,287.10,286.81,287.10,14349
23-Sep-21,284.76,284.76,284.76,284.76,284
16-Sep-21,290.10,290.10,290.10,290.10,290
15-Sep-21,297.82,297.82,286.44,286.44,584
17-Aug-21,298.90,298.90,298.90,298.90,896
09-Aug-21,293.00,293.00,293.00,293.00,1465
04-Aug-21,292.00,292.00,292.00,292.00,584
02-Aug-21,283.80,285.04,283.80,283.80,200080
30-Jun-21,278.49,278.49,278.49,278.49,111396
28-Jun-21,271.10,271.10,271.10,271.10,1355
25-Jun-21,274.59,274.59,273.24,273.24,1095
04-Jun-21,323.19,323.19,320.28,320.28,6413
07-Apr-21,330.30,330.30,330.30,330.30,990
05-Apr-21,331.00,331.00,331.00,331.00,993
31-Mar-21,328.20,331.00,328.20,331.00,9557
19-Mar-21,307.80,307.80,307.80,307.80,307
16-Mar-21,306.83,308.00,306.83,308.00,614
05-Mar-21,303.20,303.20,303.20,303.20,1516
04-Mar-21,294.60,294.60,294.60,294.60,2356
03-Mar-21,312.39,314.00,304.52,307.40,10255
23-Feb-21,260.81,264.50,260.81,264.50,4727
12-Feb-21,254.60,254.60,254.60,254.60,2291
09-Feb-21,245.91,245.91,245.91,245.91,245
08-Feb-21,248.90,248.90,248.90,248.90,1244
04-Feb-21,253.76,260.85,253.76,260.00,91417
29-Jan-21,251.31,251.31,250.00,250.00,5013
20-Jan-21,231.00,231.00,231.00,231.00,2310
15-Jan-21,225.10,225.10,225.10,225.10,2251
13-Jan-21,231.20,231.20,231.20,231.20,2312
11-Jan-21,238.71,238.71,238.71,238.71,95484
06-Jan-21,231.31,231.31,231.31,231.31,92524
05-Jan-21,222.35,222.35,222.35,222.35,2223
04-Jan-21,221.80,221.80,219.79,219.91,4618
30-Dec-20,221.80,221.80,221.80,221.80,1330

*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: S1NA34