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
19/02/2026	-0,02%	-0,11	578,50	573,22	570,63	578,61	106K	35
18/02/2026	1,64%	9,36	578,61	583,47	578,61	583,47	682K	4
13/02/2026	4,64%	25,25	569,25	569,25	569,25	569,25	569	1
12/02/2026	-2,32%	-12,90	544,00	544,00	544,00	544,00	544	1
11/02/2026	-2,59%	-14,81	556,90	570,92	550,98	570,92	628K	8
10/02/2026	0,31%	1,79	571,71	571,71	571,71	571,71	7K	1
09/02/2026	1,33%	7,49	569,92	569,00	569,00	570,47	14K	3

06/02/2026	3,90%	21,12	562,43	551,89	551,89	562,43	1M	4
05/02/2026	-1,45%	-7,98	541,31	538,64	538,64	541,31	438K	2
04/02/2026	0,27%	1,48	549,29	539,57	532,68	552,50	11M	248
03/02/2026	-9,93%	-60,39	547,81	600,00	542,45	600,00	1M	30
02/02/2026	-0,40%	-2,42	608,20	608,20	608,20	608,20	6K	1
30/01/2026	-1,32%	-8,14	610,62	618,64	608,17	618,64	448K	503
29/01/2026	-7,13%	-47,49	618,76	627,64	616,87	627,64	225K	48
28/01/2026	1,83%	11,98	666,25	653,42	653,42	670,58	477K	195
27/01/2026	-2,52%	-16,92	654,27	662,64	650,00	662,64	278K	9
26/01/2026	1,32%	8,75	671,19	659,00	659,00	671,19	389K	11
23/01/2026	-1,53%	-10,28	662,44	664,77	662,44	664,77	540K	3
22/01/2026	-3,63%	-25,33	672,72	677,40	668,68	677,40	395K	9
21/01/2026	1,47%	10,13	698,05	690,46	690,46	698,05	373K	3
20/01/2026	-1,25%	-8,72	687,92	676,89	676,20	687,92	879K	6
16/01/2026	2,67%	18,12	696,64	689,21	689,21	699,47	139K	4
15/01/2026	-0,37%	-2,50	678,52	688,76	672,77	692,92	170K	6
14/01/2026	-1,61%	-11,17	681,02	683,25	674,12	683,25	320K	7
13/01/2026	-3,05%	-21,77	692,19	702,16	692,19	702,16	43K	4
12/01/2026	1,44%	10,16	713,96	710,71	710,71	713,96	14K	2
09/01/2026	1,49%	10,33	703,80	700,11	700,11	704,03	49K	9
08/01/2026	-1,48%	-10,40	693,47	693,26	692,43	697,50	798K	26
07/01/2026	3,20%	21,80	703,87	685,65	680,05	708,60	2M	248
06/01/2026	2,25%	15,00	682,07	670,29	670,29	682,07	10K	4
05/01/2026	1,68%	11,04	667,07	667,34	665,19	679,50	979K	35
02/01/2026	0,22%	1,44	656,03	648,67	648,67	656,03	9K	3
30/12/2025	-2,08%	-13,89	654,59	655,26	654,59	655,26	4K	2
29/12/2025	0,69%	4,58	668,48	663,90	663,90	675,22	140K	7
26/12/2025	1,01%	6,66	663,90	663,82	663,82	663,90	7K	2
23/12/2025	-2,07%	-13,92	657,24	658,57	655,26	658,57	306K	4
22/12/2025	4,59%	29,43	671,16	628,90	628,90	673,27	592K	8
19/12/2025	0,94%	5,97	641,73	641,73	641,73	641,73	641	1
18/12/2025	1,05%	6,63	635,76	635,66	631,51	636,40	172K	6
17/12/2025	-0,64%	-4,08	629,13	638,00	628,80	638,00	172K	10
16/12/2025	2,03%	12,59	633,21	632,46	627,51	633,21	161K	4
15/12/2025	0,40%	2,47	620,62	619,37	619,10	620,62	579K	3
12/12/2025	-4,29%	-27,68	618,15	620,32	615,90	620,75	253K	8
11/12/2025	-0,73%	-4,72	645,83	637,55	633,52	650,64	553K	36
10/12/2025	3,40%	21,42	650,55	634,00	634,00	650,55	21K	6
09/12/2025	-0,23%	-1,48	629,13	638,81	629,13	638,81	4K	2
08/12/2025	-1,00%	-6,39	630,61	636,03	625,85	636,03	394K	5
05/12/2025	3,57%	21,96	637,00	616,28	616,28	637,99	463K	7
04/12/2025	-0,93%	-5,77	615,04	627,00	612,55	627,00	418K	17
03/12/2025	3,76%	22,49	620,81	604,96	604,50	620,81	52K	6
02/12/2025	1,41%	8,32	598,32	594,81	594,72	604,96	169K	8
01/12/2025	5,90%	32,85	590,00	602,83	579,60	602,83	455K	26
28/11/2025	1,71%	9,36	557,15	550,00	550,00	557,22	65K	104
26/11/2025	1,72%	9,25	547,79	547,76	547,76	547,79	211K	2
25/11/2025	-1,00%	-5,46	538,54	539,55	534,96	544,00	1M	5
24/11/2025	3,65%	19,18	544,00	539,24	539,24	544,00	143K	3
21/11/2025	1,17%	6,06	524,82	515,59	515,59	524,82	23K	2
19/11/2025	1,47%	7,53	518,76	515,10	515,10	518,76	299K	2
18/11/2025	-2,08%	-10,85	511,23	511,47	505,00	511,47	468K	6
17/11/2025	1,05%	5,40	522,08	522,74	522,08	522,74	8K	2
14/11/2025	-1,18%	-6,17	516,68	513,00	513,00	520,52	383K	12
13/11/2025	-1,51%	-8,00	522,85	519,68	519,68	525,09	32K	56
12/11/2025	1,61%	8,40	530,85	529,67	529,50	530,85	778K	4
11/11/2025	-1,89%	-10,06	522,45	521,67	514,90	522,45	77K	12
10/11/2025	1,09%	5,76	532,51	532,51	532,51	532,51	4K	1
07/11/2025	-0,39%	-2,05	526,75	524,80	520,36	526,75	10K	4
06/11/2025	-3,55%	-19,44	528,80	534,47	524,15	534,47	2M	11
05/11/2025	-2,48%	-13,96	548,24	565,60	541,60	565,60	2M	19
04/11/2025	-5,66%	-33,74	562,20	585,00	562,20	585,00	46K	14
03/11/2025	-2,68%	-16,41	595,94	602,00	595,94	602,00	216K	4
31/10/2025	3,02%	17,95	612,35	600,00	600,00	613,78	385K	31
30/10/2025	-1,80%	-10,90	594,40	602,00	594,40	602,68	13K	4
29/10/2025	-1,51%	-9,28	605,30	602,00	602,00	611,00	238K	7
28/10/2025	-1,38%	-8,59	614,58	601,30	599,50	614,58	66K	8
27/10/2025	-0,98%	-6,18	623,17	624,30	622,20	624,30	178K	14
24/10/2025	2,66%	16,32	629,35	617,13	614,27	635,41	887K	447
23/10/2025	-1,12%	-6,96	613,03	614,27	613,03	614,27	178K	2
22/10/2025	0,85%	5,21	619,99	627,91	610,97	627,91	419K	6
21/10/2025	1,47%	8,91	614,78	605,87	602,00	614,78	62K	6
20/10/2025	0,00%	0,02	605,87	604,74	602,47	614,00	428K	12
17/10/2025	1,56%	9,29	605,85	600,59	597,60	605,85	422K	20
16/10/2025	0,20%	1,22	596,56	595,34	595,34	600,05	177K	10
15/10/2025	-1,11%	-6,66	595,34	602,00	591,97	602,00	124K	36
14/10/2025	-2,54%	-15,67	602,00	617,59	602,00	618,26	1M	23
13/10/2025	1,64%	9,99	617,67	607,68	607,68	618,52	23K	22
10/10/2025	-6,48%	-42,11	607,68	646,80	607,68	646,80	80K	4
09/10/2025	-0,92%	-6,02	649,79	649,79	649,79	649,79	4K	1
08/10/2025	3,19%	20,29	655,81	650,84	650,84	657,13	311K	5
07/10/2025	0,17%	1,11	635,52	640,76	630,50	640,76	461K	5
06/10/2025	1,00%	6,31	634,41	628,85	628,74	638,18	641K	21
03/10/2025	-0,84%	-5,30	628,10	623,96	623,96	633,15	333K	7
02/10/2025	-3,09%	-20,19	633,40	651,30	633,40	651,30	460K	9
01/10/2025	-0,35%	-2,31	653,59	655,90	651,50	655,90	191K	6
30/09/2025	1,75%	11,30	655,90	640,00	640,00	657,01	3M	15
29/09/2025	-1,21%	-7,90	644,60	639,20	639,20	648,60	340K	88
26/09/2025	1,95%	12,50	652,50	640,00	640,00	657,22	219K	16
25/09/2025	3,14%	19,50	640,00	620,50	607,60	653,70	832K	22
24/09/2025	-4,42%	-28,72	620,50	649,22	618,70	649,22	2M	95
23/09/2025	-4,86%	-33,18	649,22	682,40	647,13	682,40	3M	36
22/09/2025	3,68%	24,20	682,40	653,40	653,40	683,79	384K	14
19/09/2025	2,99%	19,12	658,20	634,90	634,90	658,20	250K	30
18/09/2025	12,97%	73,35	639,08	601,01	594,99	639,90	2M	37
17/09/2025	0,65%	3,68	565,73	562,05	561,33	565,73	224K	5
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	-	-	877,51	877,51	877,51	877,51	43K	1

Date,Open,High,Low,Close,Volume
19-Feb-26,573.22,578.61,570.63,578.50,106003
18-Feb-26,583.47,583.47,578.61,578.61,682227
13-Feb-26,569.25,569.25,569.25,569.25,569
12-Feb-26,544.00,544.00,544.00,544.00,544
11-Feb-26,570.92,570.92,550.98,556.90,628148
10-Feb-26,571.71,571.71,571.71,571.71,7432
09-Feb-26,569.00,570.47,569.00,569.92,13689
06-Feb-26,551.89,562.43,551.89,562.43,1103223
05-Feb-26,538.64,541.31,538.64,541.31,438370
04-Feb-26,539.57,552.50,532.68,549.29,11225271
03-Feb-26,600.00,600.00,542.45,547.81,1437749
02-Feb-26,608.20,608.20,608.20,608.20,6082
30-Jan-26,618.64,618.64,608.17,610.62,447667
29-Jan-26,627.64,627.64,616.87,618.76,224533
28-Jan-26,653.42,670.58,653.42,666.25,476596
27-Jan-26,662.64,662.64,650.00,654.27,277815
26-Jan-26,659.00,671.19,659.00,671.19,388633
23-Jan-26,664.77,664.77,662.44,662.44,539931
22-Jan-26,677.40,677.40,668.68,672.72,394649
21-Jan-26,690.46,698.05,690.46,698.05,372739
20-Jan-26,676.89,687.92,676.20,687.92,879057
16-Jan-26,689.21,699.47,689.21,696.64,138922
15-Jan-26,688.76,692.92,672.77,678.52,169648
14-Jan-26,683.25,683.25,674.12,681.02,320329
13-Jan-26,702.16,702.16,692.19,692.19,42583
12-Jan-26,710.71,713.96,710.71,713.96,13532
09-Jan-26,700.11,704.03,700.11,703.80,49252
08-Jan-26,693.26,697.50,692.43,693.47,798362
07-Jan-26,685.65,708.60,680.05,703.87,1531745
06-Jan-26,670.29,682.07,670.29,682.07,10217
05-Jan-26,667.34,679.50,665.19,667.07,979335
02-Jan-26,648.67,656.03,648.67,656.03,9139
30-Dec-25,655.26,655.26,654.59,654.59,3928
29-Dec-25,663.90,675.22,663.90,668.48,140357
26-Dec-25,663.82,663.90,663.82,663.90,6638
23-Dec-25,658.57,658.57,655.26,657.24,306257
22-Dec-25,628.90,673.27,628.90,671.16,592192
19-Dec-25,641.73,641.73,641.73,641.73,641
18-Dec-25,635.66,636.40,631.51,635.76,172358
17-Dec-25,638.00,638.00,628.80,629.13,171915
16-Dec-25,632.46,633.21,627.51,633.21,161050
15-Dec-25,619.37,620.62,619.10,620.62,578804
12-Dec-25,620.32,620.75,615.90,618.15,253014
11-Dec-25,637.55,650.64,633.52,645.83,553422
10-Dec-25,634.00,650.55,634.00,650.55,21332
09-Dec-25,638.81,638.81,629.13,629.13,3784
08-Dec-25,636.03,636.03,625.85,630.61,393631
05-Dec-25,616.28,637.99,616.28,637.00,463143
04-Dec-25,627.00,627.00,612.55,615.04,417524
03-Dec-25,604.96,620.81,604.50,620.81,51591
02-Dec-25,594.81,604.96,594.72,598.32,168503
01-Dec-25,602.83,602.83,579.60,590.00,454967
28-Nov-25,550.00,557.22,550.00,557.15,65043
26-Nov-25,547.76,547.79,547.76,547.79,210898
25-Nov-25,539.55,544.00,534.96,538.54,1490485
24-Nov-25,539.24,544.00,539.24,544.00,143028
21-Nov-25,515.59,524.82,515.59,524.82,23082
19-Nov-25,515.10,518.76,515.10,518.76,298783
18-Nov-25,511.47,511.47,505.00,511.23,467582
17-Nov-25,522.74,522.74,522.08,522.08,8362
14-Nov-25,513.00,520.52,513.00,516.68,383403
13-Nov-25,519.68,525.09,519.68,522.85,32399
12-Nov-25,529.67,530.85,529.50,530.85,777688
11-Nov-25,521.67,522.45,514.90,522.45,76870
10-Nov-25,532.51,532.51,532.51,532.51,4260
07-Nov-25,524.80,526.75,520.36,526.75,9990
06-Nov-25,534.47,534.47,524.15,528.80,2218512
05-Nov-25,565.60,565.60,541.60,548.24,1967101
04-Nov-25,585.00,585.00,562.20,562.20,45768
03-Nov-25,602.00,602.00,595.94,595.94,215755
31-Oct-25,600.00,613.78,600.00,612.35,385137
30-Oct-25,602.00,602.68,594.40,594.40,12563
29-Oct-25,602.00,611.00,602.00,605.30,238229
28-Oct-25,601.30,614.58,599.50,614.58,65646
27-Oct-25,624.30,624.30,622.20,623.17,177812
24-Oct-25,617.13,635.41,614.27,629.35,887012
23-Oct-25,614.27,614.27,613.03,613.03,178417
22-Oct-25,627.91,627.91,610.97,619.99,419119
21-Oct-25,605.87,614.78,602.00,614.78,61959
20-Oct-25,604.74,614.00,602.47,605.87,427685
17-Oct-25,600.59,605.85,597.60,605.85,421534
16-Oct-25,595.34,600.05,595.34,596.56,177237
15-Oct-25,602.00,602.00,591.97,595.34,123857
14-Oct-25,617.59,618.26,602.00,602.00,1084044
13-Oct-25,607.68,618.52,607.68,617.67,22667
10-Oct-25,646.80,646.80,607.68,607.68,79655
09-Oct-25,649.79,649.79,649.79,649.79,3898
08-Oct-25,650.84,657.13,650.84,655.81,311396
07-Oct-25,640.76,640.76,630.50,635.52,461180
06-Oct-25,628.85,638.18,628.74,634.41,641062
03-Oct-25,623.96,633.15,623.96,628.10,332713
02-Oct-25,651.30,651.30,633.40,633.40,460193
01-Oct-25,655.90,655.90,651.50,653.59,191485
30-Sep-25,640.00,657.01,640.00,655.90,2776152
29-Sep-25,639.20,648.60,639.20,644.60,339676
26-Sep-25,640.00,657.22,640.00,652.50,218762
25-Sep-25,620.50,653.70,607.60,640.00,831793
24-Sep-25,649.22,649.22,618.70,620.50,1554433
23-Sep-25,682.40,682.40,647.13,649.22,2614742
22-Sep-25,653.40,683.79,653.40,682.40,384317
19-Sep-25,634.90,658.20,634.90,658.20,249880
18-Sep-25,601.01,639.90,594.99,639.08,1942022
17-Sep-25,562.05,565.73,561.33,565.73,223996
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

*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