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
14/02/2025	-0,97%	-7,33	748,82	756,38	747,25	756,38	196K	105
13/02/2025	2,54%	18,71	756,15	751,67	751,67	756,60	51K	4
12/02/2025	-3,41%	-26,04	737,44	737,40	730,20	740,99	101K	102
11/02/2025	-0,93%	-7,16	763,48	758,33	758,33	763,48	567K	3
10/02/2025	1,29%	9,85	770,64	774,42	767,04	774,42	12K	4
07/02/2025	-0,96%	-7,37	760,79	758,30	758,30	760,79	82K	2
06/02/2025	0,37%	2,84	768,16	769,31	768,16	769,31	69K	2

05/02/2025	1,33%	10,06	765,32	758,95	758,95	765,39	96K	3
04/02/2025	-0,13%	-1,01	755,26	754,90	746,12	756,24	102K	102
03/02/2025	-1,13%	-8,64	756,27	759,94	756,12	766,57	717K	133
31/01/2025	-0,44%	-3,38	764,91	774,08	764,91	774,08	13M	3
30/01/2025	2,18%	16,40	768,29	768,29	768,29	768,29	768	1
29/01/2025	-1,73%	-13,21	751,89	753,00	751,89	754,25	22K	3
28/01/2025	2,86%	21,26	765,10	747,42	747,42	765,10	154K	2
27/01/2025	-7,53%	-60,53	743,84	750,19	743,84	750,70	116K	6
24/01/2025	-0,08%	-0,68	804,37	805,88	804,37	808,71	125K	3
22/01/2025	0,79%	6,34	805,05	804,34	802,01	808,50	101K	51
21/01/2025	-0,50%	-4,05	798,71	798,71	798,71	798,71	11M	1
17/01/2025	2,64%	20,66	802,76	803,40	802,76	803,40	81K	2
16/01/2025	2,00%	15,30	782,10	783,79	781,60	783,79	47K	3
15/01/2025	3,71%	27,43	766,80	769,87	766,80	769,87	2K	2
14/01/2025	-0,42%	-3,13	739,37	739,37	739,37	739,37	25K	1
13/01/2025	-1,15%	-8,62	742,50	743,08	742,50	743,40	19K	3
10/01/2025	-1,56%	-11,87	751,12	754,40	751,12	754,40	15K	2
08/01/2025	3,10%	22,94	762,99	762,99	762,99	762,99	3K	1
07/01/2025	-3,29%	-25,16	740,05	745,23	738,81	752,99	51K	32
06/01/2025	0,75%	5,71	765,21	764,65	761,78	765,21	80K	3
03/01/2025	2,08%	15,50	759,50	759,50	759,50	759,50	84K	1
02/01/2025	-1,91%	-14,47	744,00	742,48	742,48	744,00	458K	3
30/12/2024	-0,20%	-1,51	758,47	744,04	744,04	758,47	7K	3
27/12/2024	-1,09%	-8,34	759,98	760,76	759,98	760,76	48K	2
26/12/2024	1,33%	10,07	768,32	769,08	768,32	769,08	59K	2
23/12/2024	0,58%	4,34	758,25	763,50	757,10	766,15	346K	7
20/12/2024	-0,87%	-6,59	753,91	749,36	749,36	753,91	13K	2
19/12/2024	-2,59%	-20,25	760,50	768,34	755,24	771,42	295K	156
18/12/2024	-0,14%	-1,12	780,75	787,02	780,75	798,91	246K	3
17/12/2024	-1,47%	-11,69	781,87	797,66	781,87	804,31	58K	3
16/12/2024	3,77%	28,85	793,56	787,71	787,71	793,56	106K	2
13/12/2024	-0,28%	-2,14	764,71	759,22	751,74	773,85	765K	890
12/12/2024	-0,21%	-1,62	766,85	769,12	766,85	769,12	53K	2
11/12/2024	1,01%	7,72	768,47	768,47	768,47	768,47	153K	1
10/12/2024	-1,15%	-8,84	760,75	757,82	757,82	760,75	30K	2
09/12/2024	-1,72%	-13,50	769,59	784,93	769,59	784,93	92K	3
06/12/2024	0,56%	4,34	783,09	795,95	783,09	797,84	36K	26
05/12/2024	-12,44%	-110,69	778,75	813,99	769,85	823,00	114K	78
04/12/2024	3,38%	29,05	889,44	887,52	887,50	893,54	68K	28
03/12/2024	0,06%	0,52	860,39	860,86	860,39	863,43	2M	3
02/12/2024	3,23%	26,87	859,87	856,56	855,73	859,87	115K	3
29/11/2024	2,94%	23,78	833,00	827,22	827,22	847,62	333K	23
27/11/2024	0,34%	2,71	809,22	796,09	796,09	809,46	128K	4
26/11/2024	-0,95%	-7,75	806,51	799,72	799,72	806,51	28K	2
25/11/2024	-0,32%	-2,65	814,26	824,29	805,20	824,29	140K	65
22/11/2024	0,41%	3,37	816,91	813,54	813,54	820,73	25K	3
21/11/2024	5,62%	43,30	813,54	804,78	804,78	814,31	168K	8
19/11/2024	2,29%	17,27	770,24	752,97	752,97	770,24	57K	3
18/11/2024	-4,56%	-35,98	752,97	754,52	752,97	754,52	57K	5
14/11/2024	-3,31%	-27,05	788,95	816,00	788,95	816,00	58K	3
13/11/2024	1,65%	13,26	816,00	816,80	812,80	816,80	153K	58
12/11/2024	0,82%	6,50	802,74	802,97	796,94	802,97	24K	3
11/11/2024	-1,17%	-9,46	796,24	799,61	796,24	799,61	411K	2
08/11/2024	-0,68%	-5,48	805,70	806,82	801,18	807,06	281K	9
07/11/2024	4,10%	31,93	811,18	783,68	783,68	811,18	20K	2
06/11/2024	3,08%	23,28	779,25	775,00	775,00	787,49	119K	23
05/11/2024	-0,33%	-2,50	755,97	755,97	755,97	755,97	50K	1
04/11/2024	-0,10%	-0,78	758,47	758,48	758,47	758,48	125K	2
01/11/2024	1,35%	10,14	759,25	759,25	759,25	759,25	156K	1
31/10/2024	-2,60%	-20,02	749,11	742,87	742,87	749,11	7K	2
30/10/2024	0,96%	7,29	769,13	769,12	769,12	769,13	5K	2
29/10/2024	7,42%	52,64	761,84	738,48	738,48	764,67	134K	5
28/10/2024	-0,67%	-4,81	709,20	708,48	704,94	711,36	72K	91
25/10/2024	1,78%	12,48	714,01	716,10	714,00	716,10	69K	3
24/10/2024	-0,01%	-0,04	701,53	701,53	701,53	701,53	8K	1
23/10/2024	-1,58%	-11,24	701,57	700,77	700,77	701,57	34K	2
22/10/2024	-0,60%	-4,31	712,81	717,13	712,81	717,13	38K	4
21/10/2024	-0,39%	-2,83	717,12	717,12	717,12	717,12	3K	1
18/10/2024	0,70%	4,98	719,95	714,98	714,98	719,95	63K	2
17/10/2024	0,63%	4,50	714,97	720,53	712,14	720,53	53K	3
16/10/2024	-3,13%	-22,93	710,47	710,47	710,47	710,47	171K	1
15/10/2024	-4,03%	-30,79	733,40	744,04	733,40	744,04	91K	3
14/10/2024	0,47%	3,60	764,19	763,04	763,04	764,19	13K	2
11/10/2024	1,80%	13,42	760,59	757,03	757,02	760,59	70K	4
10/10/2024	1,35%	9,93	747,17	749,28	743,77	749,28	116K	3
09/10/2024	3,38%	24,11	737,24	733,57	733,57	738,71	54K	4
08/10/2024	5,93%	39,92	713,13	707,05	707,05	713,13	318K	4
07/10/2024	-1,10%	-7,52	673,21	678,04	673,21	678,31	16K	4
04/10/2024	1,02%	6,84	680,73	691,56	680,73	691,56	173K	2
03/10/2024	-0,61%	-4,16	673,89	673,88	673,88	673,89	53K	2
02/10/2024	0,58%	3,92	678,05	681,39	678,05	681,39	20K	2
01/10/2024	-1,93%	-13,27	674,13	680,00	672,06	680,00	962K	17
30/09/2024	-0,89%	-6,15	687,40	691,00	687,40	691,00	2K	2
27/09/2024	-1,14%	-7,97	693,55	697,12	693,55	697,12	61K	3
26/09/2024	0,66%	4,62	701,52	698,46	698,46	701,52	103K	4
25/09/2024	0,74%	5,09	696,90	700,35	696,90	700,35	58K	4
24/09/2024	-0,87%	-6,10	691,81	690,50	690,50	691,81	69K	3
23/09/2024	0,10%	0,71	697,91	704,00	697,91	704,00	3K	2
20/09/2024	0,10%	0,71	697,20	692,72	691,60	697,20	109K	9
19/09/2024	2,56%	17,36	696,49	700,00	696,49	700,00	13K	3
18/09/2024	-1,67%	-11,56	679,13	685,15	677,58	685,15	53K	3
17/09/2024	0,37%	2,53	690,69	694,14	685,86	694,53	111K	103
16/09/2024	1,05%	7,14	688,16	688,16	683,38	692,24	69K	16
13/09/2024	-1,01%	-6,98	681,02	681,95	680,34	682,42	1M	4
12/09/2024	1,70%	11,48	688,00	694,65	688,00	698,48	142K	192
11/09/2024	2,95%	19,36	676,52	655,00	655,00	679,80	2M	6
10/09/2024	1,71%	11,06	657,16	657,15	655,20	661,05	127K	4
09/09/2024	-0,92%	-5,98	646,10	644,59	644,59	646,75	91K	9
06/09/2024	-1,29%	-8,54	652,08	651,83	646,81	652,08	2M	5
05/09/2024	-3,04%	-20,74	660,62	665,98	660,62	665,98	31K	3
04/09/2024	0,25%	1,73	681,36	677,28	677,28	681,36	33K	3
03/09/2024	-6,81%	-49,64	679,63	692,77	676,88	692,77	36K	4
30/08/2024	0,60%	4,35	729,27	729,27	729,27	729,27	729	1
29/08/2024	2,30%	16,32	724,92	719,94	719,94	724,92	750K	3
28/08/2024	-1,19%	-8,52	708,60	708,60	708,60	708,60	708	1
27/08/2024	-0,81%	-5,85	717,12	717,12	717,12	717,12	717	1
26/08/2024	-2,50%	-18,54	722,97	739,26	721,20	739,26	2M	37
23/08/2024	-3,31%	-25,42	741,51	745,26	741,51	745,26	100K	3
22/08/2024	-0,78%	-6,00	766,93	789,00	766,93	804,65	133K	5
21/08/2024	1,70%	12,92	772,93	764,56	764,56	774,44	244K	9
20/08/2024	0,93%	7,01	760,01	762,47	760,00	768,30	180K	6
19/08/2024	0,40%	3,00	753,00	750,24	750,24	753,00	59K	3
16/08/2024	0,04%	0,29	750,00	750,00	750,00	750,00	10K	1
15/08/2024	3,51%	25,39	749,71	747,22	745,04	749,71	246K	3
14/08/2024	0,10%	0,75	724,32	722,00	722,00	725,50	147K	5
13/08/2024	0,41%	2,92	723,57	729,00	723,57	729,00	142K	3
09/08/2024	0,14%	0,99	720,65	711,66	711,66	724,20	96K	15
08/08/2024	4,28%	29,53	719,66	705,87	705,87	719,67	104K	3
07/08/2024	-3,34%	-23,85	690,13	690,13	690,13	690,13	311K	2
06/08/2024	2,62%	18,23	713,98	713,29	713,29	713,98	73K	2
05/08/2024	-2,96%	-21,23	695,75	698,66	695,75	698,66	5K	2
02/08/2024	-6,96%	-53,62	716,98	707,00	696,60	718,50	1M	14
01/08/2024	-2,68%	-21,20	770,60	769,46	768,48	770,60	136K	3
31/07/2024	7,27%	53,65	791,80	777,00	777,00	791,80	117K	6
30/07/2024	-4,85%	-37,66	738,15	749,00	738,15	749,00	266K	6
29/07/2024	0,35%	2,68	775,81	775,81	775,81	775,81	775	1
26/07/2024	-	-	773,13	773,13	773,13	773,13	773	1

Date,Open,High,Low,Close,Volume
14-Feb-25,756.38,756.38,747.25,748.82,196412
13-Feb-25,751.67,756.60,751.67,756.15,50686
12-Feb-25,737.40,740.99,730.20,737.44,100935
11-Feb-25,758.33,763.48,758.33,763.48,567001
10-Feb-25,774.42,774.42,767.04,770.64,12306
07-Feb-25,758.30,760.79,758.30,760.79,82160
06-Feb-25,769.31,769.31,768.16,768.16,69231
05-Feb-25,758.95,765.39,758.95,765.32,96432
04-Feb-25,754.90,756.24,746.12,755.26,102356
03-Feb-25,759.94,766.57,756.12,756.27,716865
31-Jan-25,774.08,774.08,764.91,764.91,13426034
30-Jan-25,768.29,768.29,768.29,768.29,768
29-Jan-25,753.00,754.25,751.89,751.89,21864
28-Jan-25,747.42,765.10,747.42,765.10,153557
27-Jan-25,750.19,750.70,743.84,743.84,115750
24-Jan-25,805.88,808.71,804.37,804.37,125313
22-Jan-25,804.34,808.50,802.01,805.05,100790
21-Jan-25,798.71,798.71,798.71,798.71,11141205
17-Jan-25,803.40,803.40,802.76,802.76,81142
16-Jan-25,783.79,783.79,781.60,782.10,46927
15-Jan-25,769.87,769.87,766.80,766.80,1536
14-Jan-25,739.37,739.37,739.37,739.37,25138
13-Jan-25,743.08,743.40,742.50,742.50,18583
10-Jan-25,754.40,754.40,751.12,751.12,15025
08-Jan-25,762.99,762.99,762.99,762.99,3051
07-Jan-25,745.23,752.99,738.81,740.05,51432
06-Jan-25,764.65,765.21,761.78,765.21,80320
03-Jan-25,759.50,759.50,759.50,759.50,84304
02-Jan-25,742.48,744.00,742.48,744.00,457543
30-Dec-24,744.04,758.47,744.04,758.47,6760
27-Dec-24,760.76,760.76,759.98,759.98,47880
26-Dec-24,769.08,769.08,768.32,768.32,59164
23-Dec-24,763.50,766.15,757.10,758.25,346035
20-Dec-24,749.36,753.91,749.36,753.91,12807
19-Dec-24,768.34,771.42,755.24,760.50,294906
18-Dec-24,787.02,798.91,780.75,780.75,246210
17-Dec-24,797.66,804.31,781.87,781.87,57808
16-Dec-24,787.71,793.56,787.71,793.56,105537
13-Dec-24,759.22,773.85,751.74,764.71,765237
12-Dec-24,769.12,769.12,766.85,766.85,52914
11-Dec-24,768.47,768.47,768.47,768.47,152925
10-Dec-24,757.82,760.75,757.82,760.75,30330
09-Dec-24,784.93,784.93,769.59,769.59,91521
06-Dec-24,795.95,797.84,783.09,783.09,35703
05-Dec-24,813.99,823.00,769.85,778.75,114059
04-Dec-24,887.52,893.54,887.50,889.44,67584
03-Dec-24,860.86,863.43,860.39,860.39,2169916
02-Dec-24,856.56,859.87,855.73,859.87,115148
29-Nov-24,827.22,847.62,827.22,833.00,332654
27-Nov-24,796.09,809.46,796.09,809.22,128157
26-Nov-24,799.72,806.51,799.72,806.51,28221
25-Nov-24,824.29,824.29,805.20,814.26,139558
22-Nov-24,813.54,820.73,813.54,816.91,24515
21-Nov-24,804.78,814.31,804.78,813.54,168207
19-Nov-24,752.97,770.24,752.97,770.24,56838
18-Nov-24,754.52,754.52,752.97,752.97,57303
14-Nov-24,816.00,816.00,788.95,788.95,57630
13-Nov-24,816.80,816.80,812.80,816.00,152637
12-Nov-24,802.97,802.97,796.94,802.74,23920
11-Nov-24,799.61,799.61,796.24,796.24,410863
08-Nov-24,806.82,807.06,801.18,805.70,281185
07-Nov-24,783.68,811.18,783.68,811.18,20403
06-Nov-24,775.00,787.49,775.00,779.25,119044
05-Nov-24,755.97,755.97,755.97,755.97,49894
04-Nov-24,758.48,758.48,758.47,758.47,125147
01-Nov-24,759.25,759.25,759.25,759.25,155646
31-Oct-24,742.87,749.11,742.87,749.11,7472
30-Oct-24,769.12,769.13,769.12,769.13,4614
29-Oct-24,738.48,764.67,738.48,761.84,134500
28-Oct-24,708.48,711.36,704.94,709.20,71576
25-Oct-24,716.10,716.10,714.00,714.01,68565
24-Oct-24,701.53,701.53,701.53,701.53,7716
23-Oct-24,700.77,701.57,700.77,701.57,34375
22-Oct-24,717.13,717.13,712.81,712.81,37852
21-Oct-24,717.12,717.12,717.12,717.12,2868
18-Oct-24,714.98,719.95,714.98,719.95,62595
17-Oct-24,720.53,720.53,712.14,714.97,52765
16-Oct-24,710.47,710.47,710.47,710.47,171223
15-Oct-24,744.04,744.04,733.40,733.40,90953
14-Oct-24,763.04,764.19,763.04,764.19,12990
11-Oct-24,757.03,760.59,757.02,760.59,69901
10-Oct-24,749.28,749.28,743.77,747.17,116045
09-Oct-24,733.57,738.71,733.57,737.24,53916
08-Oct-24,707.05,713.13,707.05,713.13,318007
07-Oct-24,678.04,678.31,673.21,673.21,16210
04-Oct-24,691.56,691.56,680.73,680.73,172916
03-Oct-24,673.88,673.89,673.88,673.89,52563
02-Oct-24,681.39,681.39,678.05,678.05,20344
01-Oct-24,680.00,680.00,672.06,674.13,961706
30-Sep-24,691.00,691.00,687.40,687.40,2065
27-Sep-24,697.12,697.12,693.55,693.55,61038
26-Sep-24,698.46,701.52,698.46,701.52,103078
25-Sep-24,700.35,700.35,696.90,696.90,57848
24-Sep-24,690.50,691.81,690.50,691.81,69154
23-Sep-24,704.00,704.00,697.91,697.91,2803
20-Sep-24,692.72,697.20,691.60,697.20,108647
19-Sep-24,700.00,700.00,696.49,696.49,13271
18-Sep-24,685.15,685.15,677.58,679.13,52976
17-Sep-24,694.14,694.53,685.86,690.69,111136
16-Sep-24,688.16,692.24,683.38,688.16,68750
13-Sep-24,681.95,682.42,680.34,681.02,1166476
12-Sep-24,694.65,698.48,688.00,688.00,142260
11-Sep-24,655.00,679.80,655.00,676.52,1637021
10-Sep-24,657.15,661.05,655.20,657.16,126829
09-Sep-24,644.59,646.75,644.59,646.10,91078
06-Sep-24,651.83,652.08,646.81,652.08,1760812
05-Sep-24,665.98,665.98,660.62,660.62,30525
04-Sep-24,677.28,681.36,677.28,681.36,33203
03-Sep-24,692.77,692.77,676.88,679.63,35901
30-Aug-24,729.27,729.27,729.27,729.27,729
29-Aug-24,719.94,724.92,719.94,724.92,749510
28-Aug-24,708.60,708.60,708.60,708.60,708
27-Aug-24,717.12,717.12,717.12,717.12,717
26-Aug-24,739.26,739.26,721.20,722.97,2162118
23-Aug-24,745.26,745.26,741.51,741.51,99855
22-Aug-24,789.00,804.65,766.93,766.93,133041
21-Aug-24,764.56,774.44,764.56,772.93,243862
20-Aug-24,762.47,768.30,760.00,760.01,180215
19-Aug-24,750.24,753.00,750.24,753.00,59355
16-Aug-24,750.00,750.00,750.00,750.00,9750
15-Aug-24,747.22,749.71,745.04,749.71,246230
14-Aug-24,722.00,725.50,722.00,724.32,147270
13-Aug-24,729.00,729.00,723.57,723.57,141830
09-Aug-24,711.66,724.20,711.66,720.65,96237
08-Aug-24,705.87,719.67,705.87,719.66,103617
07-Aug-24,690.13,690.13,690.13,690.13,310558
06-Aug-24,713.29,713.98,713.29,713.98,73470
05-Aug-24,698.66,698.66,695.75,695.75,4887
02-Aug-24,707.00,718.50,696.60,716.98,1433315
01-Aug-24,769.46,770.60,768.48,770.60,135604
31-Jul-24,777.00,791.80,777.00,791.80,117363
30-Jul-24,749.00,749.00,738.15,738.15,265696
29-Jul-24,775.81,775.81,775.81,775.81,775
26-Jul-24,773.13,773.13,773.13,773.13,773

*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