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
14/09/2021	1,10%	4,74	434,73	434,73	434,73	434,73	434	1
13/09/2021	-3,90%	-17,47	429,99	429,99	429,99	429,99	52K	1
08/09/2021	5,43%	23,06	447,46	447,46	447,46	447,46	54K	1
23/08/2021	-0,80%	-3,43	424,40	424,40	424,40	424,40	424	1
19/08/2021	11,53%	44,23	427,83	427,83	427,83	427,83	427	1
13/08/2021	0,84%	3,21	383,60	387,08	380,91	387,08	21K	54
12/08/2021	1,29%	4,85	380,39	380,00	380,00	380,39	3K	3
03/08/2021	1,91%	7,04	375,54	375,54	375,54	375,54	90K	1
30/07/2021	1,80%	6,50	368,50	368,50	368,50	368,50	2K	1
29/07/2021	-1,77%	-6,52	362,00	362,06	362,00	362,06	210K	2
26/07/2021	-0,90%	-3,34	368,52	367,14	367,14	368,52	9K	2

23/07/2021	2,27%	8,25	371,86	371,86	371,86	371,86	7K	1
20/07/2021	2,44%	8,66	363,61	363,61	363,61	363,61	1K	1
14/07/2021	2,85%	9,85	354,95	354,96	354,70	355,00	358K	14
30/06/2021	4,16%	13,78	345,10	344,76	344,76	345,10	276K	2
23/06/2021	-0,30%	-0,99	331,32	331,32	331,32	331,32	10K	1
22/06/2021	0,47%	1,56	332,31	335,10	332,31	335,10	5K	2
16/06/2021	0,43%	1,41	330,75	331,32	330,75	331,32	18K	3
01/06/2021	-0,25%	-0,84	329,34	329,34	329,34	329,34	2K	1
24/05/2021	8,87%	26,90	330,18	329,92	329,92	330,18	50K	3
12/05/2021	-5,96%	-19,22	303,28	303,28	303,28	303,28	30K	1
05/05/2021	-4,59%	-15,50	322,50	322,50	322,50	322,50	2K	1
29/04/2021	-1,17%	-4,00	338,00	338,00	338,00	338,00	338	1
27/04/2021	-0,58%	-2,00	342,00	343,20	342,00	343,20	17K	2
22/04/2021	0,00%	0,00	344,00	344,00	344,00	344,00	1K	1
20/04/2021	-0,41%	-1,40	344,00	347,00	344,00	347,00	2K	2
19/04/2021	-4,32%	-15,60	345,40	347,00	345,40	347,00	35K	4
06/04/2021	3,14%	11,00	361,00	361,00	361,00	361,00	4K	2
31/03/2021	4,04%	13,60	350,00	350,00	350,00	350,00	1K	1
26/03/2021	2,87%	9,40	336,40	336,40	336,40	336,40	1K	1
25/03/2021	-0,61%	-2,00	327,00	326,71	326,71	327,00	2K	3
17/03/2021	0,34%	1,10	329,00	329,00	329,00	329,00	658	1
15/03/2021	2,44%	7,80	327,90	327,90	327,90	327,90	1K	1
12/03/2021	-3,35%	-11,10	320,10	320,10	320,10	320,10	320	1
11/03/2021	-0,72%	-2,40	331,20	331,20	331,20	331,20	331	1
09/03/2021	2,77%	9,00	333,60	333,90	333,60	333,90	2K	2
04/03/2021	-6,46%	-22,40	324,60	324,60	324,60	324,60	1K	1
03/03/2021	2,40%	8,12	347,00	349,00	347,00	349,00	1K	2
26/02/2021	-3,01%	-10,52	338,88	338,88	338,88	338,88	677	1
25/02/2021	-0,46%	-1,60	349,40	349,40	349,40	349,40	349	1
24/02/2021	0,40%	1,40	351,00	341,70	341,70	351,00	46K	3
22/02/2021	-4,17%	-15,20	349,60	357,60	349,60	357,60	26K	2
19/02/2021	-1,11%	-4,08	364,80	364,80	364,80	364,80	364	1
18/02/2021	-3,18%	-12,12	368,88	379,30	368,88	379,30	9K	5
17/02/2021	-1,55%	-6,00	381,00	382,30	381,00	382,30	1K	2
12/02/2021	0,62%	2,40	387,00	392,40	387,00	392,40	123K	3
11/02/2021	2,56%	9,60	384,60	384,60	382,50	384,60	262K	7
09/02/2021	1,35%	5,00	375,00	375,00	375,00	375,00	375	1
08/02/2021	3,53%	12,60	370,00	370,01	370,00	370,01	2K	2
28/01/2021	2,41%	8,40	357,40	359,50	357,40	359,50	21K	2
27/01/2021	-5,01%	-18,40	349,00	349,20	349,00	349,20	698	2
22/01/2021	0,66%	2,40	367,40	367,40	367,40	367,40	734	1
20/01/2021	3,71%	13,06	365,00	365,00	365,00	365,00	11K	1
19/01/2021	3,82%	12,94	351,94	351,94	351,94	351,94	118K	4
18/01/2021	0,00%	0,00	339,00	339,00	339,00	339,00	1K	1
15/01/2021	0,33%	1,10	339,00	339,00	339,00	339,00	1K	1
14/01/2021	-4,28%	-15,10	337,90	337,90	337,90	337,90	2K	2
12/01/2021	-2,20%	-7,95	353,00	353,00	353,00	353,00	353	1
11/01/2021	3,45%	12,05	360,95	361,30	360,95	361,30	145K	2
08/01/2021	3,34%	11,29	348,90	348,90	348,90	348,90	1K	1
06/01/2021	-0,85%	-2,89	337,61	333,51	333,51	337,61	168K	2
05/01/2021	2,62%	8,69	340,50	340,50	340,50	340,50	21K	1
04/01/2021	-1,01%	-3,39	331,81	331,81	331,81	331,81	133K	1
30/12/2020	0,60%	1,99	335,20	335,20	335,20	335,20	44K	1
22/12/2020	2,18%	7,10	333,21	333,21	333,21	333,21	333	1
21/12/2020	1,72%	5,52	326,11	326,11	326,11	326,11	978	1
18/12/2020	0,85%	2,70	320,59	320,59	320,59	320,59	32K	1
16/12/2020	2,55%	7,89	317,89	314,68	314,68	317,89	253K	5
14/12/2020	1,87%	5,70	310,00	310,00	310,00	310,00	930	1
07/12/2020	0,09%	0,27	304,30	303,79	303,79	304,30	41K	2
03/12/2020	0,94%	2,83	304,03	304,03	304,03	304,03	3K	1
27/11/2020	3,15%	9,20	301,20	301,50	301,20	301,50	145K	3
24/11/2020	-2,37%	-7,10	292,00	287,00	287,00	292,00	10K	2
20/11/2020	1,73%	5,10	299,10	301,50	299,10	301,50	45K	2
18/11/2020	-7,26%	-23,01	294,00	294,00	294,00	294,00	23K	3
29/10/2020	3,05%	9,37	317,01	317,01	317,01	317,01	3K	1
27/08/2020	-0,08%	-0,26	307,64	307,64	307,64	307,64	3K	1
26/08/2020	19,11%	49,40	307,90	308,90	307,90	308,90	151K	3
11/08/2020	7,71%	18,50	258,50	258,50	258,50	258,50	5K	1
29/05/2020	1,57%	3,70	240,00	240,00	240,00	240,00	5K	1
22/05/2020	-0,46%	-1,10	236,30	236,30	236,30	236,30	7K	1
12/05/2020	17,29%	35,00	237,40	237,40	237,40	237,40	2K	1
20/04/2020	27,35%	43,47	202,40	202,40	202,40	202,40	4K	1
03/03/2020	-	-	158,93	158,93	158,93	158,93	64K	2

Date,Open,High,Low,Close,Volume
14-Sep-21,434.73,434.73,434.73,434.73,434
13-Sep-21,429.99,429.99,429.99,429.99,51598
08-Sep-21,447.46,447.46,447.46,447.46,53695
23-Aug-21,424.40,424.40,424.40,424.40,424
19-Aug-21,427.83,427.83,427.83,427.83,427
13-Aug-21,387.08,387.08,380.91,383.60,20695
12-Aug-21,380.00,380.39,380.00,380.39,2661
03-Aug-21,375.54,375.54,375.54,375.54,90129
30-Jul-21,368.50,368.50,368.50,368.50,1842
29-Jul-21,362.06,362.06,362.00,362.00,209990
26-Jul-21,367.14,368.52,367.14,368.52,8814
23-Jul-21,371.86,371.86,371.86,371.86,7437
20-Jul-21,363.61,363.61,363.61,363.61,1090
14-Jul-21,354.96,355.00,354.70,354.95,358423
30-Jun-21,344.76,345.10,344.76,345.10,275944
23-Jun-21,331.32,331.32,331.32,331.32,10270
22-Jun-21,335.10,335.10,332.31,332.31,4680
16-Jun-21,331.32,331.32,330.75,330.75,17878
01-Jun-21,329.34,329.34,329.34,329.34,2305
24-May-21,329.92,330.18,329.92,330.18,49501
12-May-21,303.28,303.28,303.28,303.28,30328
05-May-21,322.50,322.50,322.50,322.50,1612
29-Apr-21,338.00,338.00,338.00,338.00,338
27-Apr-21,343.20,343.20,342.00,342.00,17443
22-Apr-21,344.00,344.00,344.00,344.00,1032
20-Apr-21,347.00,347.00,344.00,344.00,2420
19-Apr-21,347.00,347.00,345.40,345.40,34626
06-Apr-21,361.00,361.00,361.00,361.00,4332
31-Mar-21,350.00,350.00,350.00,350.00,1050
26-Mar-21,336.40,336.40,336.40,336.40,1009
25-Mar-21,326.71,327.00,326.71,327.00,1634
17-Mar-21,329.00,329.00,329.00,329.00,658
15-Mar-21,327.90,327.90,327.90,327.90,1311
12-Mar-21,320.10,320.10,320.10,320.10,320
11-Mar-21,331.20,331.20,331.20,331.20,331
09-Mar-21,333.90,333.90,333.60,333.60,1669
04-Mar-21,324.60,324.60,324.60,324.60,1298
03-Mar-21,349.00,349.00,347.00,347.00,1392
26-Feb-21,338.88,338.88,338.88,338.88,677
25-Feb-21,349.40,349.40,349.40,349.40,349
24-Feb-21,341.70,351.00,341.70,351.00,45700
22-Feb-21,357.60,357.60,349.60,349.60,25731
19-Feb-21,364.80,364.80,364.80,364.80,364
18-Feb-21,379.30,379.30,368.88,368.88,9242
17-Feb-21,382.30,382.30,381.00,381.00,1145
12-Feb-21,392.40,392.40,387.00,387.00,123071
11-Feb-21,384.60,384.60,382.50,384.60,262225
09-Feb-21,375.00,375.00,375.00,375.00,375
08-Feb-21,370.01,370.01,370.00,370.00,2220
28-Jan-21,359.50,359.50,357.40,357.40,20733
27-Jan-21,349.20,349.20,349.00,349.00,698
22-Jan-21,367.40,367.40,367.40,367.40,734
20-Jan-21,365.00,365.00,365.00,365.00,10950
19-Jan-21,351.94,351.94,351.94,351.94,117547
18-Jan-21,339.00,339.00,339.00,339.00,1017
15-Jan-21,339.00,339.00,339.00,339.00,1356
14-Jan-21,337.90,337.90,337.90,337.90,2365
12-Jan-21,353.00,353.00,353.00,353.00,353
11-Jan-21,361.30,361.30,360.95,360.95,145463
08-Jan-21,348.90,348.90,348.90,348.90,1046
06-Jan-21,333.51,337.61,333.51,337.61,168395
05-Jan-21,340.50,340.50,340.50,340.50,21451
04-Jan-21,331.81,331.81,331.81,331.81,132724
30-Dec-20,335.20,335.20,335.20,335.20,43576
22-Dec-20,333.21,333.21,333.21,333.21,333
21-Dec-20,326.11,326.11,326.11,326.11,978
18-Dec-20,320.59,320.59,320.59,320.59,32059
16-Dec-20,314.68,317.89,314.68,317.89,253028
14-Dec-20,310.00,310.00,310.00,310.00,930
07-Dec-20,303.79,304.30,303.79,304.30,41062
03-Dec-20,304.03,304.03,304.03,304.03,3344
27-Nov-20,301.50,301.50,301.20,301.20,144672
24-Nov-20,287.00,292.00,287.00,292.00,9908
20-Nov-20,301.50,301.50,299.10,299.10,45166
18-Nov-20,294.00,294.00,294.00,294.00,23226
29-Oct-20,317.01,317.01,317.01,317.01,3170
27-Aug-20,307.64,307.64,307.64,307.64,3076
26-Aug-20,308.90,308.90,307.90,307.90,151201
11-Aug-20,258.50,258.50,258.50,258.50,5170
29-May-20,240.00,240.00,240.00,240.00,4800
22-May-20,236.30,236.30,236.30,236.30,7089
12-May-20,237.40,237.40,237.40,237.40,2374
20-Apr-20,202.40,202.40,202.40,202.40,4048
03-Mar-20,158.93,158.93,158.93,158.93,63572

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: S1NP34

cotações, gráficos e mais...