Cotação atual, histórico e gráfico do papel: S1NP34

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 S1NP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/09/2025	1,31%	7,29	562,05	554,76	554,76	565,56	758K	7
15/09/2025	-3,13%	-17,90	554,76	572,66	553,87	572,66	1M	392
12/09/2025	-2,11%	-12,34	572,66	597,08	568,80	600,00	283K	18
11/09/2025	12,71%	65,99	585,00	555,00	554,84	590,00	14M	125
10/09/2025	-36,91%	-303,65	519,01	544,99	519,01	545,00	1M	76
09/09/2025	-0,33%	-2,73	822,66	826,16	822,66	826,16	151K	4
08/09/2025	1,47%	11,96	825,39	822,80	822,80	825,39	3K	2

05/09/2025	-0,76%	-6,26	813,43	824,00	813,43	824,00	287K	5
04/09/2025	1,67%	13,49	819,69	819,00	819,00	819,69	7K	2
03/09/2025	-0,50%	-4,06	806,20	807,50	806,20	807,50	94K	2
02/09/2025	-1,20%	-9,83	810,26	810,04	810,04	810,26	156K	2
29/08/2025	-0,91%	-7,49	820,09	820,09	820,09	820,09	2K	1
28/08/2025	1,45%	11,79	827,58	827,58	827,58	827,58	827	1
27/08/2025	0,57%	4,64	815,79	811,27	811,27	815,79	476K	2
26/08/2025	0,27%	2,15	811,15	811,15	811,15	811,15	4K	1
25/08/2025	-1,85%	-15,25	809,00	813,25	809,00	813,25	8K	2
22/08/2025	0,92%	7,53	824,25	824,37	824,25	824,37	44K	2
21/08/2025	-0,60%	-4,97	816,72	813,44	813,44	824,47	11K	4
20/08/2025	-2,84%	-24,06	821,69	824,51	821,69	824,51	4K	3
19/08/2025	0,10%	0,81	845,75	840,08	840,08	845,75	5K	2
18/08/2025	1,60%	13,28	844,94	843,95	843,95	846,24	2M	7
15/08/2025	-0,13%	-1,07	831,66	836,33	831,66	836,33	3K	2
14/08/2025	0,01%	0,08	832,73	837,63	828,34	837,63	253K	3
13/08/2025	-1,66%	-14,07	832,65	834,31	831,77	834,31	22K	5
12/08/2025	1,20%	10,08	846,72	843,16	843,16	846,72	10K	4
11/08/2025	-0,99%	-8,40	836,64	837,92	836,64	840,84	3K	3
08/08/2025	1,14%	9,49	845,04	842,20	842,20	845,69	440K	4
07/08/2025	-2,10%	-17,92	835,55	839,46	835,55	839,46	7K	2
06/08/2025	-0,81%	-6,96	853,47	851,50	851,07	853,47	14K	4
05/08/2025	-1,95%	-17,08	860,43	861,66	860,43	863,04	84K	3
04/08/2025	2,28%	19,55	877,51	877,51	877,51	877,51	43K	1
01/08/2025	-3,77%	-33,57	857,96	860,75	857,96	860,75	2K	2
30/07/2025	0,86%	7,58	891,53	891,53	891,53	891,53	891	1
29/07/2025	6,82%	56,46	883,95	883,95	880,64	885,35	151K	4
28/07/2025	-2,12%	-17,89	827,49	840,85	827,49	840,85	34K	6
25/07/2025	0,00%	0,00	845,38	845,38	845,38	845,38	4K	2
24/07/2025	0,00%	0,00	845,38	845,38	845,38	845,38	3K	1
23/07/2025	-1,25%	-10,70	845,38	846,68	845,38	846,68	221K	3
22/07/2025	2,86%	23,78	856,08	852,08	852,08	856,08	33K	3
21/07/2025	2,73%	22,14	832,30	826,81	826,81	832,30	492K	2
18/07/2025	-0,52%	-4,24	810,16	817,54	810,16	817,54	19K	3
17/07/2025	2,67%	21,19	814,40	815,04	814,40	815,04	16K	2
16/07/2025	0,90%	7,04	793,21	788,42	788,42	793,21	9K	2
15/07/2025	3,17%	24,14	786,17	786,17	786,17	786,17	10K	1
14/07/2025	-1,86%	-14,47	762,03	796,39	762,03	796,39	451K	17
11/07/2025	-1,11%	-8,72	776,50	779,79	776,50	779,79	5K	6
10/07/2025	4,18%	31,47	785,22	758,44	758,44	792,51	1M	6
09/07/2025	1,55%	11,51	753,75	750,00	750,00	754,22	46K	4
08/07/2025	1,35%	9,87	742,24	738,53	738,53	742,24	614K	5
07/07/2025	3,36%	23,79	732,37	734,39	732,37	734,39	96K	2
02/07/2025	0,11%	0,78	708,58	714,26	708,58	714,26	822K	626
01/07/2025	2,44%	16,85	707,80	703,74	703,74	707,80	2K	2
27/06/2025	1,61%	10,95	690,95	691,04	687,48	691,04	20K	3
26/06/2025	0,97%	6,55	680,00	679,37	679,37	680,00	4K	3
25/06/2025	2,58%	16,92	673,45	673,45	673,45	673,45	1K	1
24/06/2025	1,00%	6,53	656,53	656,79	656,53	656,79	47K	2
23/06/2025	-0,40%	-2,60	650,00	650,00	650,00	650,00	1K	1
20/06/2025	-0,13%	-0,86	652,60	640,39	640,39	657,53	8K	4
18/06/2025	0,34%	2,20	653,46	650,00	650,00	653,46	54K	2
17/06/2025	-0,62%	-4,08	651,26	652,15	651,26	652,15	79K	2
16/06/2025	-1,68%	-11,20	655,34	656,54	655,34	656,54	35K	2
13/06/2025	-2,94%	-20,21	666,54	664,07	664,05	666,54	50K	3
12/06/2025	-1,20%	-8,35	686,75	686,75	686,75	686,75	686	1
11/06/2025	-0,43%	-3,00	695,10	693,56	693,56	695,10	71K	3
10/06/2025	0,21%	1,43	698,10	693,90	693,90	698,10	142K	4
09/06/2025	3,04%	20,53	696,67	703,55	696,67	703,55	213K	4
06/06/2025	-0,57%	-3,91	676,14	676,61	671,60	686,11	782K	1.152
05/06/2025	3,35%	22,05	680,05	669,52	669,52	681,29	11K	8
04/06/2025	0,40%	2,62	658,00	660,00	658,00	660,00	2K	3
03/06/2025	-0,42%	-2,76	655,38	654,73	654,73	658,81	347K	4
02/06/2025	-0,45%	-2,98	658,14	661,18	658,14	661,60	16K	3
30/05/2025	3,12%	19,99	661,12	661,90	661,12	662,02	99K	3
29/05/2025	-4,67%	-31,44	641,13	672,57	641,13	672,57	22K	3
28/05/2025	-4,66%	-32,88	672,57	733,38	672,57	733,38	17K	4
23/05/2025	-1,14%	-8,10	705,45	705,45	705,45	705,45	705	1
22/05/2025	0,66%	4,65	713,55	709,06	706,22	714,28	2M	277
21/05/2025	-2,42%	-17,60	708,90	725,26	708,90	725,26	26K	3
20/05/2025	-0,38%	-2,77	726,50	730,00	724,97	730,00	109K	4
19/05/2025	-0,55%	-4,00	729,27	727,35	727,35	729,27	1K	2
15/05/2025	1,51%	10,92	733,27	727,54	727,54	733,27	27K	2
14/05/2025	0,03%	0,19	722,35	722,35	722,35	722,35	3K	1
13/05/2025	1,05%	7,47	722,16	721,25	721,25	722,16	3K	2
12/05/2025	4,41%	30,21	714,69	714,69	714,69	714,69	1K	1
09/05/2025	-1,29%	-8,97	684,48	684,34	684,34	684,48	1K	2
08/05/2025	0,62%	4,28	693,45	693,72	693,45	693,72	3K	2
07/05/2025	1,58%	10,73	689,17	689,17	689,17	689,17	1K	1
06/05/2025	-0,58%	-3,93	678,44	680,32	676,80	681,36	18K	4
05/05/2025	1,64%	11,02	682,37	682,65	682,37	682,65	48K	2
02/05/2025	4,14%	26,67	671,35	670,52	670,52	671,35	19K	2
30/04/2025	-0,56%	-3,66	644,68	643,85	643,85	644,68	30K	2
29/04/2025	3,74%	23,40	648,34	648,34	648,34	648,34	16K	1
28/04/2025	-0,78%	-4,94	624,94	624,94	624,94	624,94	13K	1
25/04/2025	1,02%	6,35	629,88	629,88	629,88	629,88	629	1
24/04/2025	3,71%	22,33	623,53	624,69	622,03	626,40	42K	4
23/04/2025	2,02%	11,92	601,20	615,20	601,20	615,20	589K	4
22/04/2025	-2,58%	-15,58	589,28	586,23	586,23	589,28	5K	3
17/04/2025	-0,51%	-3,09	604,86	601,90	601,90	604,86	2K	2
16/04/2025	-2,84%	-17,79	607,95	604,24	604,24	607,95	1K	2
15/04/2025	0,32%	2,02	625,74	625,74	625,74	625,74	1K	1
14/04/2025	0,65%	4,01	623,72	627,00	623,72	627,58	8K	4
11/04/2025	4,10%	24,41	619,71	619,71	619,71	619,71	619	1
10/04/2025	-4,37%	-27,18	595,30	581,69	581,69	595,30	258K	4
09/04/2025	9,25%	52,73	622,48	574,34	574,34	622,48	8M	4
08/04/2025	1,45%	8,17	569,75	592,01	569,75	592,01	808K	5
07/04/2025	-1,67%	-9,55	561,58	566,21	561,58	567,74	253K	3
04/04/2025	-3,14%	-18,49	571,13	574,00	571,07	576,43	23K	5
03/04/2025	-5,93%	-37,20	589,62	586,17	586,17	589,62	4K	2
02/04/2025	1,68%	10,34	626,82	626,82	626,82	626,82	4K	1
01/04/2025	0,16%	0,97	616,48	616,48	616,48	616,48	4K	1
31/03/2025	-2,56%	-16,17	615,51	615,45	615,45	615,51	1K	2
28/03/2025	-2,23%	-14,40	631,68	632,81	631,68	632,81	1K	2
27/03/2025	-0,92%	-6,00	646,08	644,80	644,80	646,08	66K	2
25/03/2025	-1,07%	-7,05	652,08	650,24	650,24	652,08	56K	3
24/03/2025	2,05%	13,23	659,13	663,74	658,22	663,74	49K	3
21/03/2025	1,39%	8,87	645,90	646,12	645,52	646,12	405K	3
20/03/2025	-0,56%	-3,61	637,03	637,04	637,03	637,04	49K	2
19/03/2025	0,76%	4,81	640,64	635,56	634,35	644,65	39K	5
18/03/2025	-2,50%	-16,28	635,83	635,83	635,83	635,83	6K	1
17/03/2025	1,62%	10,42	652,11	650,97	650,97	652,16	14K	3
14/03/2025	3,26%	20,26	641,69	627,10	626,39	641,69	93K	101
13/03/2025	-0,99%	-6,23	621,43	623,97	621,43	623,97	61K	2
12/03/2025	-0,87%	-5,49	627,66	633,13	627,66	633,13	396K	3
11/03/2025	0,56%	3,54	633,15	639,82	632,25	639,82	11K	3
10/03/2025	-2,97%	-19,27	629,61	630,11	629,61	630,11	65K	2
07/03/2025	0,88%	5,68	648,88	638,20	627,23	649,18	350K	402
06/03/2025	-0,71%	-4,60	643,20	627,45	627,45	643,20	371K	6
05/03/2025	-3,01%	-20,12	647,80	658,10	647,80	658,10	102K	5
28/02/2025	0,48%	3,17	667,92	668,37	660,20	668,37	64K	4
27/02/2025	-2,71%	-18,53	664,75	700,00	664,75	700,00	27K	3
26/02/2025	2,19%	14,64	683,28	676,45	676,45	683,28	79K	4
25/02/2025	-2,26%	-15,44	668,64	673,27	659,33	676,16	633K	375
24/02/2025	0,68%	4,60	684,08	682,50	680,88	684,08	359K	4
21/02/2025	-3,90%	-27,58	679,48	683,03	679,48	683,03	31K	2
20/02/2025	-	-	707,06	707,06	707,06	707,06	32K	1

Date,Open,High,Low,Close,Volume
16-Sep-25,554.76,565.56,554.76,562.05,758180
15-Sep-25,572.66,572.66,553.87,554.76,1061961
12-Sep-25,597.08,600.00,568.80,572.66,282642
11-Sep-25,555.00,590.00,554.84,585.00,14180701
10-Sep-25,544.99,545.00,519.01,519.01,1032741
09-Sep-25,826.16,826.16,822.66,822.66,150581
08-Sep-25,822.80,825.39,822.80,825.39,3298
05-Sep-25,824.00,824.00,813.43,813.43,286935
04-Sep-25,819.00,819.69,819.00,819.69,6556
03-Sep-25,807.50,807.50,806.20,806.20,93520
02-Sep-25,810.04,810.26,810.04,810.26,156379
29-Aug-25,820.09,820.09,820.09,820.09,1640
28-Aug-25,827.58,827.58,827.58,827.58,827
27-Aug-25,811.27,815.79,811.27,815.79,476082
26-Aug-25,811.15,811.15,811.15,811.15,4055
25-Aug-25,813.25,813.25,809.00,809.00,8102
22-Aug-25,824.37,824.37,824.25,824.25,43685
21-Aug-25,813.44,824.47,813.44,816.72,10620
20-Aug-25,824.51,824.51,821.69,821.69,4113
19-Aug-25,840.08,845.75,840.08,845.75,5046
18-Aug-25,843.95,846.24,843.95,844.94,1610907
15-Aug-25,836.33,836.33,831.66,831.66,3335
14-Aug-25,837.63,837.63,828.34,832.73,253160
13-Aug-25,834.31,834.31,831.77,832.65,21647
12-Aug-25,843.16,846.72,843.16,846.72,10130
11-Aug-25,837.92,840.84,836.64,836.64,3352
08-Aug-25,842.20,845.69,842.20,845.04,440383
07-Aug-25,839.46,839.46,835.55,835.55,6703
06-Aug-25,851.50,853.47,851.07,853.47,13633
05-Aug-25,861.66,863.04,860.43,860.43,84452
04-Aug-25,877.51,877.51,877.51,877.51,42997
01-Aug-25,860.75,860.75,857.96,857.96,1718
30-Jul-25,891.53,891.53,891.53,891.53,891
29-Jul-25,883.95,885.35,880.64,883.95,150600
28-Jul-25,840.85,840.85,827.49,827.49,34074
25-Jul-25,845.38,845.38,845.38,845.38,4226
24-Jul-25,845.38,845.38,845.38,845.38,3381
23-Jul-25,846.68,846.68,845.38,845.38,220669
22-Jul-25,852.08,856.08,852.08,856.08,33352
21-Jul-25,826.81,832.30,826.81,832.30,491990
18-Jul-25,817.54,817.54,810.16,810.16,18722
17-Jul-25,815.04,815.04,814.40,814.40,16297
16-Jul-25,788.42,793.21,788.42,793.21,8720
15-Jul-25,786.17,786.17,786.17,786.17,10220
14-Jul-25,796.39,796.39,762.03,762.03,451158
11-Jul-25,779.79,779.79,776.50,776.50,5451
10-Jul-25,758.44,792.51,758.44,785.22,1392931
09-Jul-25,750.00,754.22,750.00,753.75,45791
08-Jul-25,738.53,742.24,738.53,742.24,614120
07-Jul-25,734.39,734.39,732.37,732.37,95956
02-Jul-25,714.26,714.26,708.58,708.58,821858
01-Jul-25,703.74,707.80,703.74,707.80,2119
27-Jun-25,691.04,691.04,687.48,690.95,20036
26-Jun-25,679.37,680.00,679.37,680.00,4078
25-Jun-25,673.45,673.45,673.45,673.45,1346
24-Jun-25,656.79,656.79,656.53,656.53,46614
23-Jun-25,650.00,650.00,650.00,650.00,1300
20-Jun-25,640.39,657.53,640.39,652.60,8471
18-Jun-25,650.00,653.46,650.00,653.46,54233
17-Jun-25,652.15,652.15,651.26,651.26,78909
16-Jun-25,656.54,656.54,655.34,655.34,35389
13-Jun-25,664.07,666.54,664.05,666.54,49806
12-Jun-25,686.75,686.75,686.75,686.75,686
11-Jun-25,693.56,695.10,693.56,695.10,70745
10-Jun-25,693.90,698.10,693.90,698.10,141965
09-Jun-25,703.55,703.55,696.67,696.67,212761
06-Jun-25,676.61,686.11,671.60,676.14,782299
05-Jun-25,669.52,681.29,669.52,680.05,10804
04-Jun-25,660.00,660.00,658.00,658.00,1978
03-Jun-25,654.73,658.81,654.73,655.38,346609
02-Jun-25,661.18,661.60,658.14,658.14,15859
30-May-25,661.90,662.02,661.12,661.12,98638
29-May-25,672.57,672.57,641.13,641.13,21938
28-May-25,733.38,733.38,672.57,672.57,17366
23-May-25,705.45,705.45,705.45,705.45,705
22-May-25,709.06,714.28,706.22,713.55,2159646
21-May-25,725.26,725.26,708.90,708.90,26023
20-May-25,730.00,730.00,724.97,726.50,108997
19-May-25,727.35,729.27,727.35,729.27,1456
15-May-25,727.54,733.27,727.54,733.27,26947
14-May-25,722.35,722.35,722.35,722.35,2889
13-May-25,721.25,722.16,721.25,722.16,2886
12-May-25,714.69,714.69,714.69,714.69,1429
09-May-25,684.34,684.48,684.34,684.48,1368
08-May-25,693.72,693.72,693.45,693.45,2774
07-May-25,689.17,689.17,689.17,689.17,1378
06-May-25,680.32,681.36,676.80,678.44,18321
05-May-25,682.65,682.65,682.37,682.37,48448
02-May-25,670.52,671.35,670.52,671.35,18796
30-Apr-25,643.85,644.68,643.85,644.68,30299
29-Apr-25,648.34,648.34,648.34,648.34,16208
28-Apr-25,624.94,624.94,624.94,624.94,13123
25-Apr-25,629.88,629.88,629.88,629.88,629
24-Apr-25,624.69,626.40,622.03,623.53,41787
23-Apr-25,615.20,615.20,601.20,601.20,589370
22-Apr-25,586.23,589.28,586.23,589.28,4700
17-Apr-25,601.90,604.86,601.90,604.86,2413
16-Apr-25,604.24,607.95,604.24,607.95,1212
15-Apr-25,625.74,625.74,625.74,625.74,1251
14-Apr-25,627.00,627.58,623.72,623.72,7511
11-Apr-25,619.71,619.71,619.71,619.71,619
10-Apr-25,581.69,595.30,581.69,595.30,258491
09-Apr-25,574.34,622.48,574.34,622.48,8056318
08-Apr-25,592.01,592.01,569.75,569.75,808036
07-Apr-25,566.21,567.74,561.58,561.58,253298
04-Apr-25,574.00,576.43,571.07,571.13,23407
03-Apr-25,586.17,589.62,586.17,589.62,3527
02-Apr-25,626.82,626.82,626.82,626.82,3760
01-Apr-25,616.48,616.48,616.48,616.48,3698
31-Mar-25,615.45,615.51,615.45,615.51,1230
28-Mar-25,632.81,632.81,631.68,631.68,1264
27-Mar-25,644.80,646.08,644.80,646.08,65896
25-Mar-25,650.24,652.08,650.24,652.08,56036
24-Mar-25,663.74,663.74,658.22,659.13,49460
21-Mar-25,646.12,646.12,645.52,645.90,404927
20-Mar-25,637.04,637.04,637.03,637.03,49051
19-Mar-25,635.56,644.65,634.35,640.64,39036
18-Mar-25,635.83,635.83,635.83,635.83,5722
17-Mar-25,650.97,652.16,650.97,652.11,13692
14-Mar-25,627.10,641.69,626.39,641.69,92937
13-Mar-25,623.97,623.97,621.43,621.43,60905
12-Mar-25,633.13,633.13,627.66,627.66,395679
11-Mar-25,639.82,639.82,632.25,633.15,10765
10-Mar-25,630.11,630.11,629.61,629.61,64851
07-Mar-25,638.20,649.18,627.23,648.88,350263
06-Mar-25,627.45,643.20,627.45,643.20,371054
05-Mar-25,658.10,658.10,647.80,647.80,101825
28-Feb-25,668.37,668.37,660.20,667.92,64471
27-Feb-25,700.00,700.00,664.75,664.75,27383
26-Feb-25,676.45,683.28,676.45,683.28,79123
25-Feb-25,673.27,676.16,659.33,668.64,633406
24-Feb-25,682.50,684.08,680.88,684.08,358875
21-Feb-25,683.03,683.03,679.48,679.48,31259
20-Feb-25,707.06,707.06,707.06,707.06,31817

*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: S1NP34