Cotação atual, histórico e gráfico do papel: S1OU34

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 S1OU34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/05/2025	20,81%	30,06	174,48	175,00	174,48	175,00	699	3
24/04/2025	-0,84%	-1,23	144,42	138,15	136,50	144,42	295K	16
23/04/2025	-6,03%	-9,34	145,65	145,75	145,65	145,90	292K	10
15/04/2025	3,53%	5,29	154,99	154,99	154,99	154,99	154	1
07/04/2025	-12,53%	-21,44	149,70	151,18	149,70	151,18	30K	2
06/03/2025	-4,54%	-8,14	171,14	171,14	171,14	171,14	171	1
27/02/2025	1,99%	3,50	179,28	179,28	179,28	179,28	2K	1

24/02/2025	3,30%	5,61	175,78	171,70	171,70	175,78	17K	2
14/02/2025	-0,83%	-1,43	170,17	170,17	170,17	170,17	9K	1
12/02/2025	4,28%	7,04	171,60	171,82	171,60	171,82	20K	7
24/10/2024	-6,65%	-11,73	164,56	164,56	164,56	164,56	493	1
16/10/2024	1,67%	2,89	176,29	175,10	175,10	176,29	701	2
11/10/2024	12,34%	19,05	173,40	169,00	169,00	173,40	8K	6
26/08/2024	5,54%	8,10	154,35	154,35	154,35	154,35	154	1
21/08/2024	-3,27%	-4,95	146,25	146,40	146,25	146,40	292	2
25/07/2024	1,00%	1,50	151,20	151,20	151,20	151,20	3K	1
09/07/2024	0,81%	1,21	149,70	149,27	149,27	149,70	4K	2
08/07/2024	-3,98%	-6,16	148,49	149,99	148,49	149,99	298	2
17/06/2024	-3,58%	-5,75	154,65	153,00	153,00	154,65	9K	3
10/06/2024	16,79%	23,06	160,40	159,99	159,99	160,40	640	3
31/05/2024	4,03%	5,32	137,34	137,34	137,34	137,34	11K	1
29/05/2024	-7,82%	-11,20	132,02	129,89	129,89	132,02	10K	2
17/05/2024	6,36%	8,57	143,22	143,22	143,22	143,22	1K	1
06/05/2024	-1,10%	-1,50	134,65	134,65	134,65	134,65	1K	1
30/04/2024	-7,86%	-11,62	136,15	136,15	136,15	136,15	953	1
31/01/2024	-4,36%	-6,73	147,77	147,77	147,77	147,77	2K	2
25/01/2024	2,49%	3,75	154,50	154,50	154,50	154,50	2K	1
22/01/2024	11,05%	15,00	150,75	150,75	150,75	150,75	150	1
04/01/2024	-3,59%	-5,05	135,75	135,75	135,75	135,75	135	1
13/12/2023	-6,13%	-9,20	140,80	140,85	140,80	140,85	127K	2
12/12/2023	5,35%	7,62	150,00	150,00	150,00	150,00	150	1
08/12/2023	-1,64%	-2,38	142,38	142,38	142,38	142,38	2K	1
07/12/2023	4,46%	6,18	144,76	144,76	144,76	144,76	2K	1
06/12/2023	17,00%	20,14	138,58	137,69	137,69	138,58	276	2
28/11/2023	2,55%	2,94	118,44	118,44	118,44	118,44	355	1
03/11/2023	3,36%	3,75	115,50	114,84	114,84	115,50	104K	4
31/10/2023	-0,42%	-0,47	111,75	111,75	111,75	111,75	11K	2
27/10/2023	-5,73%	-6,82	112,22	112,22	112,22	112,22	448	1
25/10/2023	-2,55%	-3,12	119,04	119,04	119,04	119,04	357	1
23/10/2023	-6,03%	-7,84	122,16	123,61	122,16	123,61	37K	2
17/10/2023	1,76%	2,25	130,00	130,00	130,00	130,00	3K	1
13/10/2023	-14,83%	-22,25	127,75	128,05	127,60	128,05	10K	5
06/09/2023	-2,61%	-4,02	150,00	150,14	149,88	150,14	1K	3
30/08/2023	-3,64%	-5,82	154,02	154,02	154,02	154,02	2K	1
21/08/2023	-2,57%	-4,21	159,84	159,84	159,84	159,84	2K	1
15/08/2023	-2,81%	-4,75	164,05	164,05	164,05	164,05	164	1
27/06/2023	12,65%	18,95	168,80	169,76	168,80	169,76	338	2
30/05/2023	1,67%	2,46	149,85	149,85	149,85	149,85	149	1
25/05/2023	-1,20%	-1,79	147,39	147,39	147,39	147,39	1K	1
19/05/2023	0,87%	1,28	149,18	147,71	147,71	149,18	593	2
05/05/2023	-19,92%	-36,78	147,90	146,32	146,32	147,90	2K	3
09/02/2023	1,28%	2,34	184,68	184,68	184,68	184,68	184	1
31/01/2023	1,27%	2,28	182,34	182,34	182,34	182,34	18K	1
26/01/2023	-3,56%	-6,65	180,06	177,80	177,80	180,06	357	2
17/01/2023	-0,54%	-1,01	186,71	186,77	186,71	186,77	187K	2
13/01/2023	-0,42%	-0,80	187,72	187,72	187,72	187,72	187	1
12/01/2023	0,73%	1,37	188,52	188,52	188,52	188,52	2K	1
11/01/2023	0,41%	0,76	187,15	187,15	187,15	187,15	3K	1
10/01/2023	-0,09%	-0,17	186,39	186,39	186,39	186,39	2K	1
09/01/2023	1,76%	3,22	186,56	186,56	186,56	186,56	373	1
06/01/2023	1,72%	3,10	183,34	180,90	180,90	183,34	4K	3
05/01/2023	-2,40%	-4,44	180,24	180,24	180,24	180,24	2K	1
04/01/2023	4,80%	8,46	184,68	184,68	184,68	184,68	369	1
03/01/2023	0,44%	0,78	176,22	176,22	176,22	176,22	3K	1
29/12/2022	3,04%	5,17	175,44	175,44	175,44	175,44	701	4
28/12/2022	-4,77%	-8,52	170,27	176,50	170,00	176,50	72K	6
27/12/2022	-4,40%	-8,23	178,79	180,00	178,79	180,00	4K	3
23/12/2022	1,64%	3,01	187,02	187,02	187,02	187,02	374	1
22/12/2022	-2,67%	-5,04	184,01	184,01	184,01	184,01	368	1
20/12/2022	-1,89%	-3,65	189,05	189,05	189,05	189,05	23K	1
19/12/2022	-1,78%	-3,50	192,70	192,70	192,70	192,70	192	1
16/12/2022	-3,16%	-6,40	196,20	196,20	196,20	196,20	2K	1
14/12/2022	1,81%	3,60	202,60	202,60	202,60	202,60	607	1
13/12/2022	-2,93%	-6,00	199,00	199,00	199,00	199,00	398	1
12/12/2022	2,91%	5,80	205,00	205,00	205,00	205,00	8K	1
09/12/2022	1,84%	3,60	199,20	199,20	199,20	199,20	796	1
08/12/2022	-0,49%	-0,96	195,60	194,90	194,80	195,60	2K	3
07/12/2022	-6,02%	-12,60	196,56	196,56	196,56	196,56	3K	1
06/12/2022	0,81%	1,68	209,16	209,16	209,16	209,16	3K	1
05/12/2022	-0,30%	-0,63	207,48	207,48	207,48	207,48	12K	1
02/12/2022	0,41%	0,84	208,11	208,11	208,11	208,11	9K	1
01/12/2022	0,30%	0,63	207,27	208,42	207,27	208,42	1K	2
30/11/2022	-0,65%	-1,35	206,64	205,80	205,80	206,64	4K	5
29/11/2022	1,91%	3,89	207,99	208,53	207,99	208,53	4K	2
22/11/2022	2,09%	4,18	204,10	204,69	204,10	204,69	613	3
21/11/2022	-2,10%	-4,28	199,92	200,50	199,92	200,50	1000	2
18/11/2022	0,95%	1,93	204,20	203,50	203,50	204,20	1K	2
17/11/2022	-1,04%	-2,13	202,27	204,04	202,27	204,04	1K	2
16/11/2022	1,34%	2,71	204,40	204,40	204,40	204,40	2K	1
14/11/2022	-1,99%	-4,10	201,69	201,69	201,69	201,69	7K	1
11/11/2022	-0,77%	-1,60	205,79	205,79	205,79	205,79	1K	1
10/11/2022	7,34%	14,18	207,39	207,39	207,39	207,39	6K	1
09/11/2022	0,01%	0,01	193,21	193,21	193,21	193,21	966	1
08/11/2022	1,28%	2,44	193,20	193,20	193,20	193,20	6K	1
07/11/2022	1,93%	3,61	190,76	190,76	190,76	190,76	2K	1
04/11/2022	-1,27%	-2,41	187,15	187,53	187,10	187,53	82K	3
03/11/2022	1,03%	1,93	189,56	189,56	189,56	189,56	4K	1
01/11/2022	-0,69%	-1,30	187,63	187,91	187,63	187,91	938	2
31/10/2022	-1,07%	-2,05	188,93	189,70	187,53	189,70	2K	3
28/10/2022	1,33%	2,51	190,98	190,98	190,98	190,98	5K	1
27/10/2022	1,60%	2,97	188,47	188,47	188,47	188,47	753	1
26/10/2022	0,10%	0,18	185,50	185,50	185,50	185,50	11K	1
25/10/2022	4,22%	7,50	185,32	185,32	185,32	185,32	45K	1
24/10/2022	3,98%	6,80	177,82	177,82	177,82	177,82	889	1
21/10/2022	-0,60%	-1,03	171,02	170,88	170,88	171,02	1K	2
20/10/2022	-0,97%	-1,69	172,05	171,95	171,95	172,05	344	2
19/10/2022	-0,78%	-1,36	173,74	173,74	173,74	173,74	173	1
18/10/2022	1,38%	2,38	175,10	176,97	175,10	176,97	706	2
17/10/2022	-0,49%	-0,85	172,72	172,72	172,72	172,72	172	1
14/10/2022	1,33%	2,27	173,57	173,57	173,57	173,57	347	1
13/10/2022	4,05%	6,66	171,30	169,49	169,49	171,30	1K	2
11/10/2022	-0,36%	-0,60	164,64	164,64	164,64	164,64	823	1
10/10/2022	-2,22%	-3,76	165,24	165,24	165,24	165,24	165	1
06/10/2022	4,06%	6,60	169,00	169,00	169,00	169,00	338	1
03/10/2022	-2,60%	-4,34	162,40	162,40	162,40	162,40	12K	1
30/09/2022	-1,91%	-3,25	166,74	166,74	166,74	166,74	666	1
29/09/2022	-0,03%	-0,05	169,99	169,99	169,99	169,99	849	1
27/09/2022	0,32%	0,55	170,04	170,04	170,04	170,04	170	1
26/09/2022	1,01%	1,70	169,49	169,49	169,49	169,49	1K	1
23/09/2022	-0,73%	-1,23	167,79	166,94	166,94	167,79	1K	2
22/09/2022	-4,86%	-8,64	169,02	169,02	169,02	169,02	338	1
21/09/2022	-2,19%	-3,98	177,66	178,20	177,48	178,20	711	4
20/09/2022	-2,50%	-4,66	181,64	179,55	179,55	181,64	542	3
19/09/2022	1,99%	3,63	186,30	186,12	186,12	186,30	745	4
16/09/2022	-6,13%	-11,93	182,67	182,67	182,67	182,67	6K	2
15/09/2022	0,00%	0,00	194,60	195,30	194,60	195,30	779	2
14/09/2022	0,21%	0,40	194,60	194,60	194,60	194,60	2K	1
13/09/2022	-1,92%	-3,80	194,20	194,20	194,20	194,20	776	1
12/09/2022	0,54%	1,07	198,00	198,00	198,00	198,00	594	1
09/09/2022	0,50%	0,98	196,93	197,70	196,93	197,70	592	3
08/09/2022	1,79%	3,44	195,95	195,95	195,95	195,95	195	1
06/09/2022	1,63%	3,08	192,51	192,51	192,51	192,51	577	1
02/09/2022	-0,60%	-1,15	189,43	189,43	189,43	189,43	7K	1
01/09/2022	-	-	190,58	190,58	190,58	190,58	381	1

Date,Open,High,Low,Close,Volume
07-May-25,175.00,175.00,174.48,174.48,699
24-Apr-25,138.15,144.42,136.50,144.42,294995
23-Apr-25,145.75,145.90,145.65,145.65,291640
15-Apr-25,154.99,154.99,154.99,154.99,154
07-Apr-25,151.18,151.18,149.70,149.70,30385
06-Mar-25,171.14,171.14,171.14,171.14,171
27-Feb-25,179.28,179.28,179.28,179.28,1792
24-Feb-25,171.70,175.78,171.70,175.78,17374
14-Feb-25,170.17,170.17,170.17,170.17,8508
12-Feb-25,171.82,171.82,171.60,171.60,19745
24-Oct-24,164.56,164.56,164.56,164.56,493
16-Oct-24,175.10,176.29,175.10,176.29,701
11-Oct-24,169.00,173.40,169.00,173.40,7717
26-Aug-24,154.35,154.35,154.35,154.35,154
21-Aug-24,146.40,146.40,146.25,146.25,292
25-Jul-24,151.20,151.20,151.20,151.20,3024
09-Jul-24,149.27,149.70,149.27,149.70,3881
08-Jul-24,149.99,149.99,148.49,148.49,298
17-Jun-24,153.00,154.65,153.00,154.65,8650
10-Jun-24,159.99,160.40,159.99,160.40,640
31-May-24,137.34,137.34,137.34,137.34,10575
29-May-24,129.89,132.02,129.89,132.02,10133
17-May-24,143.22,143.22,143.22,143.22,1432
06-May-24,134.65,134.65,134.65,134.65,1346
30-Apr-24,136.15,136.15,136.15,136.15,953
31-Jan-24,147.77,147.77,147.77,147.77,1921
25-Jan-24,154.50,154.50,154.50,154.50,1545
22-Jan-24,150.75,150.75,150.75,150.75,150
04-Jan-24,135.75,135.75,135.75,135.75,135
13-Dec-23,140.85,140.85,140.80,140.80,126750
12-Dec-23,150.00,150.00,150.00,150.00,150
08-Dec-23,142.38,142.38,142.38,142.38,2278
07-Dec-23,144.76,144.76,144.76,144.76,2316
06-Dec-23,137.69,138.58,137.69,138.58,276
28-Nov-23,118.44,118.44,118.44,118.44,355
03-Nov-23,114.84,115.50,114.84,115.50,104064
31-Oct-23,111.75,111.75,111.75,111.75,11175
27-Oct-23,112.22,112.22,112.22,112.22,448
25-Oct-23,119.04,119.04,119.04,119.04,357
23-Oct-23,123.61,123.61,122.16,122.16,37205
17-Oct-23,130.00,130.00,130.00,130.00,2600
13-Oct-23,128.05,128.05,127.60,127.75,9586
06-Sep-23,150.14,150.14,149.88,150.00,1350
30-Aug-23,154.02,154.02,154.02,154.02,2002
21-Aug-23,159.84,159.84,159.84,159.84,1598
15-Aug-23,164.05,164.05,164.05,164.05,164
27-Jun-23,169.76,169.76,168.80,168.80,338
30-May-23,149.85,149.85,149.85,149.85,149
25-May-23,147.39,147.39,147.39,147.39,1473
19-May-23,147.71,149.18,147.71,149.18,593
05-May-23,146.32,147.90,146.32,147.90,1758
09-Feb-23,184.68,184.68,184.68,184.68,184
31-Jan-23,182.34,182.34,182.34,182.34,18234
26-Jan-23,177.80,180.06,177.80,180.06,357
17-Jan-23,186.77,186.77,186.71,186.71,187107
13-Jan-23,187.72,187.72,187.72,187.72,187
12-Jan-23,188.52,188.52,188.52,188.52,1508
11-Jan-23,187.15,187.15,187.15,187.15,2807
10-Jan-23,186.39,186.39,186.39,186.39,1863
09-Jan-23,186.56,186.56,186.56,186.56,373
06-Jan-23,180.90,183.34,180.90,183.34,3644
05-Jan-23,180.24,180.24,180.24,180.24,2162
04-Jan-23,184.68,184.68,184.68,184.68,369
03-Jan-23,176.22,176.22,176.22,176.22,3171
29-Dec-22,175.44,175.44,175.44,175.44,701
28-Dec-22,176.50,176.50,170.00,170.27,72475
27-Dec-22,180.00,180.00,178.79,178.79,3578
23-Dec-22,187.02,187.02,187.02,187.02,374
22-Dec-22,184.01,184.01,184.01,184.01,368
20-Dec-22,189.05,189.05,189.05,189.05,23253
19-Dec-22,192.70,192.70,192.70,192.70,192
16-Dec-22,196.20,196.20,196.20,196.20,1569
14-Dec-22,202.60,202.60,202.60,202.60,607
13-Dec-22,199.00,199.00,199.00,199.00,398
12-Dec-22,205.00,205.00,205.00,205.00,8405
09-Dec-22,199.20,199.20,199.20,199.20,796
08-Dec-22,194.90,195.60,194.80,195.60,1563
07-Dec-22,196.56,196.56,196.56,196.56,3144
06-Dec-22,209.16,209.16,209.16,209.16,2509
05-Dec-22,207.48,207.48,207.48,207.48,11826
02-Dec-22,208.11,208.11,208.11,208.11,9364
01-Dec-22,208.42,208.42,207.27,207.27,1244
30-Nov-22,205.80,206.64,205.80,206.64,3922
29-Nov-22,208.53,208.53,207.99,207.99,3536
22-Nov-22,204.69,204.69,204.10,204.10,613
21-Nov-22,200.50,200.50,199.92,199.92,1000
18-Nov-22,203.50,204.20,203.50,204.20,1020
17-Nov-22,204.04,204.04,202.27,202.27,1217
16-Nov-22,204.40,204.40,204.40,204.40,2452
14-Nov-22,201.69,201.69,201.69,201.69,6857
11-Nov-22,205.79,205.79,205.79,205.79,1234
10-Nov-22,207.39,207.39,207.39,207.39,5599
09-Nov-22,193.21,193.21,193.21,193.21,966
08-Nov-22,193.20,193.20,193.20,193.20,5602
07-Nov-22,190.76,190.76,190.76,190.76,1907
04-Nov-22,187.53,187.53,187.10,187.15,81952
03-Nov-22,189.56,189.56,189.56,189.56,4359
01-Nov-22,187.91,187.91,187.63,187.63,938
31-Oct-22,189.70,189.70,187.53,188.93,2077
28-Oct-22,190.98,190.98,190.98,190.98,4965
27-Oct-22,188.47,188.47,188.47,188.47,753
26-Oct-22,185.50,185.50,185.50,185.50,10759
25-Oct-22,185.32,185.32,185.32,185.32,45218
24-Oct-22,177.82,177.82,177.82,177.82,889
21-Oct-22,170.88,171.02,170.88,171.02,1196
20-Oct-22,171.95,172.05,171.95,172.05,344
19-Oct-22,173.74,173.74,173.74,173.74,173
18-Oct-22,176.97,176.97,175.10,175.10,706
17-Oct-22,172.72,172.72,172.72,172.72,172
14-Oct-22,173.57,173.57,173.57,173.57,347
13-Oct-22,169.49,171.30,169.49,171.30,1359
11-Oct-22,164.64,164.64,164.64,164.64,823
10-Oct-22,165.24,165.24,165.24,165.24,165
06-Oct-22,169.00,169.00,169.00,169.00,338
03-Oct-22,162.40,162.40,162.40,162.40,11855
30-Sep-22,166.74,166.74,166.74,166.74,666
29-Sep-22,169.99,169.99,169.99,169.99,849
27-Sep-22,170.04,170.04,170.04,170.04,170
26-Sep-22,169.49,169.49,169.49,169.49,1016
23-Sep-22,166.94,167.79,166.94,167.79,1337
22-Sep-22,169.02,169.02,169.02,169.02,338
21-Sep-22,178.20,178.20,177.48,177.66,711
20-Sep-22,179.55,181.64,179.55,181.64,542
19-Sep-22,186.12,186.30,186.12,186.30,745
16-Sep-22,182.67,182.67,182.67,182.67,6028
15-Sep-22,195.30,195.30,194.60,194.60,779
14-Sep-22,194.60,194.60,194.60,194.60,1946
13-Sep-22,194.20,194.20,194.20,194.20,776
12-Sep-22,198.00,198.00,198.00,198.00,594
09-Sep-22,197.70,197.70,196.93,196.93,592
08-Sep-22,195.95,195.95,195.95,195.95,195
06-Sep-22,192.51,192.51,192.51,192.51,577
02-Sep-22,189.43,189.43,189.43,189.43,6630
01-Sep-22,190.58,190.58,190.58,190.58,381

*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: S1OU34