Cotação atual, histórico e gráfico do papel: S1NN34

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 S1NN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/04/2024	1,35%	0,33	24,84	24,84	24,84	24,84	149	1
12/04/2024	-0,61%	-0,15	24,51	24,50	24,50	24,51	122	2
09/04/2024	0,82%	0,20	24,66	24,76	24,66	24,76	517	2
08/04/2024	0,00%	0,00	24,46	24,46	24,46	24,46	97	1
04/04/2024	-4,23%	-1,08	24,46	24,53	24,46	24,53	4K	3
28/03/2024	-2,67%	-0,70	25,54	25,71	25,47	25,71	10K	7
27/03/2024	2,06%	0,53	26,24	26,38	26,24	26,38	1K	2
26/03/2024	-0,66%	-0,17	25,71	25,71	25,71	25,71	25	1
25/03/2024	-1,86%	-0,49	25,88	26,04	25,88	26,04	805	2
20/03/2024	-0,11%	-0,03	26,37	26,58	26,37	26,58	557	2
29/02/2024	-7,95%	-2,28	26,40	26,61	26,40	26,61	106	2

23/02/2024	2,03%	0,57	28,68	28,68	28,68	28,68	28	1
21/02/2024	1,08%	0,30	28,11	28,11	28,11	28,11	562	1
08/02/2024	0,00%	0,00	27,81	27,81	27,81	27,81	55	2
23/01/2024	3,34%	0,90	27,81	27,81	27,81	27,81	222	1
17/01/2024	2,36%	0,62	26,91	26,91	26,91	26,91	26	1
26/12/2023	5,75%	1,43	26,29	26,32	26,29	26,32	131	2
16/11/2023	10,49%	2,36	24,86	24,87	24,86	24,87	223	9
20/10/2023	-9,71%	-2,42	22,50	22,50	22,50	22,50	22	1
29/09/2023	-1,77%	-0,45	24,92	24,92	24,92	24,92	49	1
18/09/2023	-4,34%	-1,15	25,37	25,37	25,37	25,37	25	1
11/09/2023	1,49%	0,39	26,52	26,52	26,52	26,52	18K	1
06/09/2023	-2,10%	-0,56	26,13	26,13	26,13	26,13	26	1
31/08/2023	-0,04%	-0,01	26,69	26,69	26,69	26,69	26	1
29/08/2023	2,03%	0,53	26,70	26,70	26,70	26,70	26	1
25/08/2023	-0,04%	-0,01	26,17	26,17	26,17	26,17	26	1
24/08/2023	-13,88%	-4,22	26,18	26,34	26,13	26,34	366	3
03/03/2023	12,55%	3,39	30,40	30,09	30,09	30,45	546	3
28/02/2023	-6,22%	-1,79	27,01	27,01	27,01	27,01	27	1
12/01/2023	-3,42%	-1,02	28,80	28,80	28,80	28,80	86	1
11/01/2023	5,67%	1,60	29,82	29,82	29,82	29,82	59	1
09/01/2023	0,00%	0,00	28,22	28,22	28,22	28,22	28	1
16/12/2022	-4,34%	-1,28	28,22	28,22	28,22	28,22	47K	2
14/12/2022	5,51%	1,54	29,50	29,50	29,50	29,50	49K	2
07/12/2022	0,76%	0,21	27,96	23,78	23,78	27,96	361	8
17/11/2022	11,94%	2,96	27,75	27,75	27,75	27,75	111	1
07/11/2022	2,82%	0,68	24,79	24,57	24,57	24,79	197	2
03/11/2022	-4,14%	-1,04	24,11	24,11	24,11	24,11	40K	4
26/10/2022	2,69%	0,66	25,15	25,15	25,15	25,15	41K	3
24/10/2022	2,94%	0,70	24,49	24,49	24,49	24,49	40K	2
21/10/2022	-0,71%	-0,17	23,79	23,77	23,77	23,79	39K	2
20/10/2022	-2,48%	-0,61	23,96	23,96	23,96	23,96	23	1
18/10/2022	4,11%	0,97	24,57	24,57	24,57	24,57	24	1
10/10/2022	-3,48%	-0,85	23,60	23,52	23,52	23,60	47	2
26/08/2022	-21,56%	-6,72	24,45	24,45	24,45	24,45	24	1
22/07/2022	9,60%	2,73	31,17	28,47	28,47	31,22	845	7
17/06/2022	-2,90%	-0,85	28,44	28,44	28,44	28,44	56	1
13/06/2022	-4,75%	-1,46	29,29	29,29	29,29	29,29	29	1
12/05/2022	-6,31%	-2,07	30,75	30,75	30,75	30,75	61	1
22/03/2022	-2,64%	-0,89	32,82	32,82	32,82	32,82	98	1
21/03/2022	0,00%	0,00	33,71	33,71	33,71	33,71	337	1
03/03/2022	-0,03%	-0,01	33,71	33,71	33,71	33,71	33	1
22/02/2022	0,51%	0,17	33,72	33,72	33,72	33,72	67	1
18/02/2022	-1,32%	-0,45	33,55	33,55	33,55	33,55	117K	1
14/02/2022	-1,05%	-0,36	34,00	34,00	34,00	34,00	119K	3
11/02/2022	-11,56%	-4,49	34,36	34,33	34,33	34,36	120K	3
30/12/2021	0,00%	0,00	38,85	38,85	38,85	38,85	38	1
23/12/2021	5,51%	2,03	38,85	38,85	38,85	38,85	194	1
20/12/2021	0,60%	0,22	36,82	36,82	36,82	36,82	73	1
17/12/2021	0,00%	0,00	36,60	36,60	36,60	36,60	36	1
03/12/2021	-10,21%	-4,16	36,60	36,65	36,60	36,65	3K	2
08/11/2021	2,80%	1,11	40,76	39,43	39,43	41,08	162	4
19/10/2021	3,47%	1,33	39,65	39,65	39,65	39,65	39	1
18/10/2021	-3,21%	-1,27	38,32	38,32	38,32	38,32	191	1
08/09/2021	-0,08%	-0,03	39,59	39,59	39,59	39,59	79	1
31/08/2021	-4,90%	-2,04	39,62	39,56	39,44	39,62	4K	4
23/08/2021	1,26%	0,52	41,66	41,66	41,66	41,66	124	1
03/08/2021	-7,94%	-3,55	41,14	41,54	41,14	41,56	414K	17
28/07/2021	3,31%	1,43	44,69	44,65	44,62	44,69	143K	5
15/07/2021	-0,71%	-0,31	43,26	43,26	43,26	43,26	129	1
14/07/2021	-3,39%	-1,53	43,57	43,57	43,57	43,57	152K	4
06/07/2021	4,25%	1,84	45,10	45,10	45,10	45,10	180	1
30/06/2021	1,07%	0,46	43,26	43,26	43,26	43,26	69K	1
18/06/2021	-6,24%	-2,85	42,80	42,85	42,80	43,00	25K	33
17/05/2021	3,33%	1,47	45,65	45,65	45,65	45,65	136	1
13/04/2021	1,56%	0,68	44,18	44,18	44,18	44,18	44	1
09/04/2021	0,69%	0,30	43,50	43,21	43,21	43,50	86	2
01/04/2021	-0,05%	-0,02	43,20	43,20	43,20	43,20	43	1
31/03/2021	-1,55%	-0,68	43,22	43,47	43,22	43,47	86	2
29/03/2021	0,55%	0,24	43,90	43,66	43,66	43,90	87	2
03/03/2021	-6,39%	-2,98	43,66	43,65	43,65	43,66	3K	2
09/02/2021	-0,55%	-0,26	46,64	46,60	46,60	46,64	279	2
01/02/2021	-3,50%	-1,70	46,90	46,90	46,90	46,90	46	1
26/01/2021	-1,28%	-0,63	48,60	48,60	48,60	48,60	972	1
22/01/2021	2,50%	1,20	49,23	49,20	49,20	49,23	442	3
21/01/2021	4,37%	2,01	48,03	48,03	48,03	48,03	240	1
15/01/2021	0,41%	0,19	46,02	46,02	46,02	46,02	4K	1
12/01/2021	-2,76%	-1,30	45,83	45,83	45,83	45,83	2K	1
11/01/2021	-1,50%	-0,72	47,13	47,26	47,13	47,26	77K	2
08/01/2021	1,38%	0,65	47,85	47,85	47,85	47,85	47	1
06/01/2021	3,71%	1,69	47,20	47,20	47,20	47,20	50K	2
05/01/2021	0,00%	0,00	45,51	45,51	45,51	45,51	45	1
04/01/2021	9,08%	3,79	45,51	45,51	45,51	45,51	2K	1
16/12/2020	0,77%	0,32	41,72	41,72	41,72	41,72	41	1
15/12/2020	2,22%	0,90	41,40	41,40	41,40	41,40	496	1
11/12/2020	-2,50%	-1,04	40,50	40,50	40,50	40,50	769	1
10/12/2020	-1,68%	-0,71	41,54	41,54	41,54	41,54	207	1
09/12/2020	0,24%	0,10	42,25	42,25	42,25	42,25	929	1
08/12/2020	0,86%	0,36	42,15	42,15	42,15	42,15	1K	1
07/12/2020	2,05%	0,84	41,79	41,79	41,79	41,79	2K	1
25/11/2020	-0,61%	-0,25	40,95	40,95	40,95	40,95	40	1
24/11/2020	-1,18%	-0,49	41,20	41,20	41,20	41,20	41	1
19/11/2020	-4,18%	-1,82	41,69	41,90	41,40	41,90	333	4
16/11/2020	-	-	43,51	44,49	43,51	44,49	175	2

Date,Open,High,Low,Close,Volume
19-Apr-24,24.84,24.84,24.84,24.84,149
12-Apr-24,24.50,24.51,24.50,24.51,122
09-Apr-24,24.76,24.76,24.66,24.66,517
08-Apr-24,24.46,24.46,24.46,24.46,97
04-Apr-24,24.53,24.53,24.46,24.46,4488
28-Mar-24,25.71,25.71,25.47,25.54,9579
27-Mar-24,26.38,26.38,26.24,26.24,1364
26-Mar-24,25.71,25.71,25.71,25.71,25
25-Mar-24,26.04,26.04,25.88,25.88,805
20-Mar-24,26.58,26.58,26.37,26.37,557
29-Feb-24,26.61,26.61,26.40,26.40,106
23-Feb-24,28.68,28.68,28.68,28.68,28
21-Feb-24,28.11,28.11,28.11,28.11,562
08-Feb-24,27.81,27.81,27.81,27.81,55
23-Jan-24,27.81,27.81,27.81,27.81,222
17-Jan-24,26.91,26.91,26.91,26.91,26
26-Dec-23,26.32,26.32,26.29,26.29,131
16-Nov-23,24.87,24.87,24.86,24.86,223
20-Oct-23,22.50,22.50,22.50,22.50,22
29-Sep-23,24.92,24.92,24.92,24.92,49
18-Sep-23,25.37,25.37,25.37,25.37,25
11-Sep-23,26.52,26.52,26.52,26.52,18007
06-Sep-23,26.13,26.13,26.13,26.13,26
31-Aug-23,26.69,26.69,26.69,26.69,26
29-Aug-23,26.70,26.70,26.70,26.70,26
25-Aug-23,26.17,26.17,26.17,26.17,26
24-Aug-23,26.34,26.34,26.13,26.18,366
03-Mar-23,30.09,30.45,30.09,30.40,546
28-Feb-23,27.01,27.01,27.01,27.01,27
12-Jan-23,28.80,28.80,28.80,28.80,86
11-Jan-23,29.82,29.82,29.82,29.82,59
09-Jan-23,28.22,28.22,28.22,28.22,28
16-Dec-22,28.22,28.22,28.22,28.22,46563
14-Dec-22,29.50,29.50,29.50,29.50,48675
07-Dec-22,23.78,27.96,23.78,27.96,361
17-Nov-22,27.75,27.75,27.75,27.75,111
07-Nov-22,24.57,24.79,24.57,24.79,197
03-Nov-22,24.11,24.11,24.11,24.11,39781
26-Oct-22,25.15,25.15,25.15,25.15,41497
24-Oct-22,24.49,24.49,24.49,24.49,40408
21-Oct-22,23.77,23.79,23.77,23.79,39244
20-Oct-22,23.96,23.96,23.96,23.96,23
18-Oct-22,24.57,24.57,24.57,24.57,24
10-Oct-22,23.52,23.60,23.52,23.60,47
26-Aug-22,24.45,24.45,24.45,24.45,24
22-Jul-22,28.47,31.22,28.47,31.17,845
17-Jun-22,28.44,28.44,28.44,28.44,56
13-Jun-22,29.29,29.29,29.29,29.29,29
12-May-22,30.75,30.75,30.75,30.75,61
22-Mar-22,32.82,32.82,32.82,32.82,98
21-Mar-22,33.71,33.71,33.71,33.71,337
03-Mar-22,33.71,33.71,33.71,33.71,33
22-Feb-22,33.72,33.72,33.72,33.72,67
18-Feb-22,33.55,33.55,33.55,33.55,117425
14-Feb-22,34.00,34.00,34.00,34.00,119000
11-Feb-22,34.33,34.36,34.33,34.36,120258
30-Dec-21,38.85,38.85,38.85,38.85,38
23-Dec-21,38.85,38.85,38.85,38.85,194
20-Dec-21,36.82,36.82,36.82,36.82,73
17-Dec-21,36.60,36.60,36.60,36.60,36
03-Dec-21,36.65,36.65,36.60,36.60,3223
08-Nov-21,39.43,41.08,39.43,40.76,162
19-Oct-21,39.65,39.65,39.65,39.65,39
18-Oct-21,38.32,38.32,38.32,38.32,191
08-Sep-21,39.59,39.59,39.59,39.59,79
31-Aug-21,39.56,39.62,39.44,39.62,3519
23-Aug-21,41.66,41.66,41.66,41.66,124
03-Aug-21,41.54,41.56,41.14,41.14,414447
28-Jul-21,44.65,44.69,44.62,44.69,142839
15-Jul-21,43.26,43.26,43.26,43.26,129
14-Jul-21,43.57,43.57,43.57,43.57,152495
06-Jul-21,45.10,45.10,45.10,45.10,180
30-Jun-21,43.26,43.26,43.26,43.26,69216
18-Jun-21,42.85,43.00,42.80,42.80,24967
17-May-21,45.65,45.65,45.65,45.65,136
13-Apr-21,44.18,44.18,44.18,44.18,44
09-Apr-21,43.21,43.50,43.21,43.50,86
01-Apr-21,43.20,43.20,43.20,43.20,43
31-Mar-21,43.47,43.47,43.22,43.22,86
29-Mar-21,43.66,43.90,43.66,43.90,87
03-Mar-21,43.65,43.66,43.65,43.66,2793
09-Feb-21,46.60,46.64,46.60,46.64,279
01-Feb-21,46.90,46.90,46.90,46.90,46
26-Jan-21,48.60,48.60,48.60,48.60,972
22-Jan-21,49.20,49.23,49.20,49.23,442
21-Jan-21,48.03,48.03,48.03,48.03,240
15-Jan-21,46.02,46.02,46.02,46.02,4325
12-Jan-21,45.83,45.83,45.83,45.83,2016
11-Jan-21,47.26,47.26,47.13,47.13,77171
08-Jan-21,47.85,47.85,47.85,47.85,47
06-Jan-21,47.20,47.20,47.20,47.20,49560
05-Jan-21,45.51,45.51,45.51,45.51,45
04-Jan-21,45.51,45.51,45.51,45.51,1501
16-Dec-20,41.72,41.72,41.72,41.72,41
15-Dec-20,41.40,41.40,41.40,41.40,496
11-Dec-20,40.50,40.50,40.50,40.50,769
10-Dec-20,41.54,41.54,41.54,41.54,207
09-Dec-20,42.25,42.25,42.25,42.25,929
08-Dec-20,42.15,42.15,42.15,42.15,1053
07-Dec-20,41.79,41.79,41.79,41.79,2089
25-Nov-20,40.95,40.95,40.95,40.95,40
24-Nov-20,41.20,41.20,41.20,41.20,41
19-Nov-20,41.90,41.90,41.40,41.69,333
16-Nov-20,44.49,44.49,43.51,43.51,175

*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: S1NN34