Cotação atual, histórico e gráfico do papel: S1RE34

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 S1RE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-0,06%	-0,08	133,77	133,77	133,77	133,77	9K	1
18/11/2024	0,99%	1,31	133,85	133,85	133,85	133,85	9K	1
14/11/2024	-0,70%	-0,93	132,54	132,54	132,54	132,54	2K	1
13/11/2024	0,14%	0,19	133,47	133,47	133,47	133,47	1K	1
12/11/2024	0,14%	0,18	133,28	133,28	133,28	133,28	932	1
11/11/2024	0,97%	1,28	133,10	133,10	133,10	133,10	1K	1
08/11/2024	3,68%	4,68	131,82	132,21	131,82	133,12	5K	3

07/11/2024	2,49%	3,09	127,14	127,40	127,14	127,40	4K	2
06/11/2024	6,24%	7,29	124,05	124,05	124,05	124,05	3K	1
05/11/2024	0,22%	0,26	116,76	116,76	116,76	116,76	817	1
04/11/2024	-3,05%	-3,66	116,50	116,50	116,50	116,50	6K	1
01/11/2024	-0,50%	-0,60	120,16	120,16	120,16	120,16	360	1
31/10/2024	0,63%	0,76	120,76	120,76	120,76	120,76	6K	1
30/10/2024	-0,20%	-0,24	120,00	120,00	120,00	120,00	2K	1
29/10/2024	-1,51%	-1,84	120,24	119,88	119,88	120,24	3K	2
28/10/2024	1,57%	1,89	122,08	122,08	122,08	122,08	2K	1
25/10/2024	-1,56%	-1,90	120,19	120,19	120,19	120,19	841	1
24/10/2024	0,24%	0,29	122,09	122,09	122,09	122,09	488	1
23/10/2024	0,10%	0,12	121,80	121,80	121,80	121,80	3K	1
22/10/2024	0,80%	0,96	121,68	121,68	121,68	121,68	9K	1
21/10/2024	-1,25%	-1,53	120,72	123,12	120,72	123,60	2K	3
18/10/2024	1,57%	1,89	122,25	121,44	121,44	122,25	2K	2
17/10/2024	1,93%	2,28	120,36	120,36	120,36	120,36	5K	1
15/10/2024	1,56%	1,81	118,08	118,08	118,08	118,08	6K	1
14/10/2024	0,76%	0,88	116,27	114,60	114,60	116,27	3K	2
11/10/2024	1,07%	1,22	115,39	115,94	115,39	116,27	3K	3
10/10/2024	0,77%	0,87	114,17	114,17	114,17	114,17	3K	1
09/10/2024	0,78%	0,88	113,30	113,30	113,30	113,30	4K	1
08/10/2024	0,69%	0,77	112,42	112,42	112,42	112,42	5K	1
07/10/2024	-1,36%	-1,54	111,65	112,42	111,65	112,42	7K	16
04/10/2024	0,68%	0,77	113,19	113,19	113,19	113,19	113	1
03/10/2024	-1,13%	-1,28	112,42	112,42	112,42	112,42	1K	1
02/10/2024	-1,20%	-1,38	113,70	113,70	113,70	113,70	1K	1
01/10/2024	1,67%	1,89	115,08	115,08	115,08	115,08	1K	1
30/09/2024	-0,57%	-0,65	113,19	113,19	113,19	113,19	5K	1
27/09/2024	2,47%	2,74	113,84	113,84	113,84	113,84	1K	1
26/09/2024	-2,75%	-3,14	111,10	111,10	111,10	111,10	3K	2
25/09/2024	-0,94%	-1,08	114,24	115,31	114,24	115,31	5K	3
24/09/2024	-0,81%	-0,94	115,32	115,32	115,32	115,32	7K	1
23/09/2024	1,53%	1,75	116,26	116,26	116,26	116,26	116	1
20/09/2024	1,71%	1,92	114,51	114,51	114,51	114,51	6K	1
19/09/2024	-0,50%	-0,57	112,59	112,59	112,59	112,59	112	1
18/09/2024	-1,87%	-2,16	113,16	115,92	113,16	115,92	3K	2
17/09/2024	-0,41%	-0,48	115,32	115,32	115,32	115,32	2K	1
16/09/2024	0,26%	0,30	115,80	115,80	115,80	115,80	3K	1
13/09/2024	1,21%	1,38	115,50	115,50	115,50	115,50	4K	1
12/09/2024	-1,04%	-1,20	114,12	114,12	114,12	114,12	114	1
11/09/2024	-0,21%	-0,24	115,32	115,32	115,32	115,32	807	1
10/09/2024	-0,40%	-0,46	115,56	117,36	115,56	117,36	8K	2
09/09/2024	1,13%	1,30	116,02	116,02	116,02	116,02	116	1
06/09/2024	-1,21%	-1,40	114,72	115,44	114,72	115,44	5K	3
05/09/2024	-0,65%	-0,76	116,12	116,12	116,12	116,12	5K	1
04/09/2024	-0,10%	-0,12	116,88	116,88	116,88	116,88	1K	1
03/09/2024	1,20%	1,39	117,00	117,00	117,00	117,00	3K	1
30/08/2024	1,15%	1,32	115,61	115,61	115,61	115,61	3K	1
29/08/2024	1,17%	1,32	114,29	114,29	114,29	114,29	5K	1
28/08/2024	0,00%	0,00	112,97	112,97	112,97	112,97	3K	1
27/08/2024	0,49%	0,55	112,97	112,97	112,97	112,97	1K	1
26/08/2024	0,49%	0,55	112,42	112,42	112,42	112,42	674	1
23/08/2024	-0,88%	-0,99	111,87	111,87	111,87	111,87	4K	1
22/08/2024	1,32%	1,47	112,86	112,86	112,86	112,86	6K	1
21/08/2024	1,37%	1,50	111,39	111,39	111,39	111,39	2K	1
20/08/2024	0,40%	0,44	109,89	109,89	109,89	109,89	6K	1
19/08/2024	-0,54%	-0,59	109,45	109,45	109,45	109,45	4K	1
16/08/2024	0,84%	0,92	110,04	110,04	110,04	110,04	36K	1
15/08/2024	1,12%	1,21	109,12	109,12	109,12	109,12	5K	1
14/08/2024	0,51%	0,55	107,91	107,91	107,91	107,91	1K	1
13/08/2024	-1,21%	-1,32	107,36	107,36	107,36	107,36	2K	1
12/08/2024	0,82%	0,88	108,68	108,68	108,68	108,68	217	1
09/08/2024	-1,16%	-1,26	107,80	108,41	107,80	108,41	4K	2
08/08/2024	0,15%	0,16	109,06	110,00	109,06	110,00	4K	2
07/08/2024	-0,80%	-0,88	108,90	109,56	108,90	109,56	654	3
06/08/2024	-2,68%	-3,02	109,78	109,45	109,45	109,78	4K	2
05/08/2024	-3,09%	-3,60	112,80	112,80	112,80	112,80	1K	1
02/08/2024	0,11%	0,13	116,40	116,40	116,40	116,40	2K	1
01/08/2024	3,31%	3,73	116,27	116,71	116,27	116,71	8K	2
31/07/2024	0,50%	0,56	112,54	112,75	112,54	112,75	675	2
30/07/2024	0,20%	0,22	111,98	111,98	111,98	111,98	335	1
29/07/2024	0,78%	0,86	111,76	111,87	111,76	111,87	2K	2
26/07/2024	0,16%	0,18	110,90	110,90	110,90	110,90	2K	1
25/07/2024	-0,93%	-1,04	110,72	110,72	110,72	110,72	996	1
24/07/2024	2,52%	2,75	111,76	111,32	111,32	111,76	4K	2
23/07/2024	0,00%	0,00	109,01	109,01	109,01	109,01	22K	1
22/07/2024	0,61%	0,66	109,01	109,01	109,01	109,01	2K	1
19/07/2024	-0,10%	-0,11	108,35	108,35	108,35	108,35	758	1
18/07/2024	1,65%	1,76	108,46	108,46	108,46	108,46	4K	1
17/07/2024	2,94%	3,05	106,70	107,50	106,70	107,50	214	2
16/07/2024	-0,68%	-0,71	103,65	103,65	103,65	103,65	2K	1
15/07/2024	-0,61%	-0,64	104,36	104,36	104,36	104,36	1K	1
12/07/2024	-0,19%	-0,20	105,00	105,00	105,00	105,00	525	1
11/07/2024	2,04%	2,10	105,20	105,20	105,20	105,20	20K	1
10/07/2024	0,39%	0,40	103,10	103,10	103,10	103,10	4K	1
09/07/2024	0,20%	0,20	102,70	102,70	102,70	102,70	5K	1
08/07/2024	-1,35%	-1,40	102,50	102,50	102,50	102,50	2K	1
05/07/2024	-1,92%	-2,03	103,90	103,90	103,90	103,90	12K	1
03/07/2024	-0,89%	-0,95	105,93	105,93	105,93	105,93	4K	1
02/07/2024	1,42%	1,50	106,88	106,88	106,88	106,88	427	1
01/07/2024	-0,11%	-0,12	105,38	105,27	105,27	105,38	4K	2
28/06/2024	0,76%	0,80	105,50	105,50	105,50	105,50	4K	1
27/06/2024	1,16%	1,20	104,70	104,70	104,70	104,70	6K	1
26/06/2024	1,01%	1,03	103,50	103,50	103,50	103,50	3K	1
25/06/2024	-1,04%	-1,08	102,47	102,47	102,47	102,47	3K	1
24/06/2024	0,73%	0,75	103,55	103,55	103,55	103,55	7K	1
20/06/2024	1,34%	1,36	102,80	102,80	102,80	102,80	616	1
18/06/2024	-0,84%	-0,86	101,44	101,44	101,44	101,44	405	1
17/06/2024	0,49%	0,50	102,30	102,30	102,30	102,30	204	1
14/06/2024	-0,86%	-0,88	101,80	101,80	101,80	101,80	610	1
13/06/2024	0,94%	0,96	102,68	102,68	102,68	102,68	2K	1
12/06/2024	0,61%	0,62	101,72	101,72	101,72	101,72	813	1
11/06/2024	1,10%	1,10	101,10	101,10	101,10	101,10	909	1
10/06/2024	-0,30%	-0,30	100,00	100,00	100,00	100,00	2K	1
07/06/2024	0,11%	0,11	100,30	100,30	100,30	100,30	4K	1
06/06/2024	-0,70%	-0,71	100,19	100,19	100,19	100,19	3K	1
05/06/2024	-1,10%	-1,12	100,90	102,02	100,90	102,02	2K	2
04/06/2024	1,92%	1,92	102,02	102,02	102,02	102,02	2K	1
03/06/2024	-0,20%	-0,20	100,10	100,10	100,10	100,10	700	1
31/05/2024	4,70%	4,50	100,30	100,30	100,30	100,30	4K	1
29/05/2024	-1,94%	-1,90	95,80	95,80	95,80	95,80	2K	1
28/05/2024	-2,39%	-2,39	97,70	97,70	97,70	97,70	1K	1
22/05/2024	-0,11%	-0,11	100,09	100,09	100,09	100,09	1K	1
20/05/2024	0,30%	0,30	100,20	99,85	99,85	100,20	2K	2
17/05/2024	0,00%	0,00	99,90	99,90	99,90	99,90	2K	2
16/05/2024	0,00%	0,00	99,90	99,90	99,90	99,90	299	2
15/05/2024	1,32%	1,30	99,90	99,90	99,90	99,90	299	1
14/05/2024	-1,00%	-1,00	98,60	98,20	98,20	98,60	2K	2
13/05/2024	0,10%	0,10	99,60	99,60	99,60	99,60	1K	1
10/05/2024	2,05%	2,00	99,50	99,50	99,50	99,50	497	1
09/05/2024	1,91%	1,83	97,50	97,50	97,50	97,50	5K	1
08/05/2024	3,00%	2,79	95,67	95,85	95,67	95,91	82K	3
07/05/2024	0,39%	0,36	92,88	92,88	92,88	92,88	1K	1
06/05/2024	-0,10%	-0,09	92,52	92,43	92,43	92,52	9K	2
03/05/2024	-0,68%	-0,63	92,61	92,61	92,61	92,61	16K	1
02/05/2024	-0,10%	-0,09	93,24	93,15	93,15	93,24	31K	2
30/04/2024	-	-	93,33	92,70	92,70	93,33	26K	3

Date,Open,High,Low,Close,Volume
19-Nov-24,133.77,133.77,133.77,133.77,8828
18-Nov-24,133.85,133.85,133.85,133.85,8566
14-Nov-24,132.54,132.54,132.54,132.54,2253
13-Nov-24,133.47,133.47,133.47,133.47,1468
12-Nov-24,133.28,133.28,133.28,133.28,932
11-Nov-24,133.10,133.10,133.10,133.10,1064
08-Nov-24,132.21,133.12,131.82,131.82,4881
07-Nov-24,127.40,127.40,127.14,127.14,3820
06-Nov-24,124.05,124.05,124.05,124.05,2977
05-Nov-24,116.76,116.76,116.76,116.76,817
04-Nov-24,116.50,116.50,116.50,116.50,5941
01-Nov-24,120.16,120.16,120.16,120.16,360
31-Oct-24,120.76,120.76,120.76,120.76,5796
30-Oct-24,120.00,120.00,120.00,120.00,2160
29-Oct-24,119.88,120.24,119.88,120.24,3005
28-Oct-24,122.08,122.08,122.08,122.08,1953
25-Oct-24,120.19,120.19,120.19,120.19,841
24-Oct-24,122.09,122.09,122.09,122.09,488
23-Oct-24,121.80,121.80,121.80,121.80,3288
22-Oct-24,121.68,121.68,121.68,121.68,8760
21-Oct-24,123.12,123.60,120.72,120.72,2326
18-Oct-24,121.44,122.25,121.44,122.25,1829
17-Oct-24,120.36,120.36,120.36,120.36,5295
15-Oct-24,118.08,118.08,118.08,118.08,6140
14-Oct-24,114.60,116.27,114.60,116.27,3486
11-Oct-24,115.94,116.27,115.39,115.39,2888
10-Oct-24,114.17,114.17,114.17,114.17,3425
09-Oct-24,113.30,113.30,113.30,113.30,4418
08-Oct-24,112.42,112.42,112.42,112.42,4834
07-Oct-24,112.42,112.42,111.65,111.65,6946
04-Oct-24,113.19,113.19,113.19,113.19,113
03-Oct-24,112.42,112.42,112.42,112.42,1461
02-Oct-24,113.70,113.70,113.70,113.70,1364
01-Oct-24,115.08,115.08,115.08,115.08,1496
30-Sep-24,113.19,113.19,113.19,113.19,4753
27-Sep-24,113.84,113.84,113.84,113.84,1366
26-Sep-24,111.10,111.10,111.10,111.10,3221
25-Sep-24,115.31,115.31,114.24,114.24,5288
24-Sep-24,115.32,115.32,115.32,115.32,7495
23-Sep-24,116.26,116.26,116.26,116.26,116
20-Sep-24,114.51,114.51,114.51,114.51,5840
19-Sep-24,112.59,112.59,112.59,112.59,112
18-Sep-24,115.92,115.92,113.16,113.16,3397
17-Sep-24,115.32,115.32,115.32,115.32,1960
16-Sep-24,115.80,115.80,115.80,115.80,3126
13-Sep-24,115.50,115.50,115.50,115.50,4273
12-Sep-24,114.12,114.12,114.12,114.12,114
11-Sep-24,115.32,115.32,115.32,115.32,807
10-Sep-24,117.36,117.36,115.56,115.56,8091
09-Sep-24,116.02,116.02,116.02,116.02,116
06-Sep-24,115.44,115.44,114.72,114.72,5163
05-Sep-24,116.12,116.12,116.12,116.12,4528
04-Sep-24,116.88,116.88,116.88,116.88,1402
03-Sep-24,117.00,117.00,117.00,117.00,2691
30-Aug-24,115.61,115.61,115.61,115.61,2890
29-Aug-24,114.29,114.29,114.29,114.29,5143
28-Aug-24,112.97,112.97,112.97,112.97,2824
27-Aug-24,112.97,112.97,112.97,112.97,1016
26-Aug-24,112.42,112.42,112.42,112.42,674
23-Aug-24,111.87,111.87,111.87,111.87,4027
22-Aug-24,112.86,112.86,112.86,112.86,6320
21-Aug-24,111.39,111.39,111.39,111.39,2116
20-Aug-24,109.89,109.89,109.89,109.89,6373
19-Aug-24,109.45,109.45,109.45,109.45,4268
16-Aug-24,110.04,110.04,110.04,110.04,36093
15-Aug-24,109.12,109.12,109.12,109.12,4583
14-Aug-24,107.91,107.91,107.91,107.91,1187
13-Aug-24,107.36,107.36,107.36,107.36,2361
12-Aug-24,108.68,108.68,108.68,108.68,217
09-Aug-24,108.41,108.41,107.80,107.80,3902
08-Aug-24,110.00,110.00,109.06,109.06,3708
07-Aug-24,109.56,109.56,108.90,108.90,654
06-Aug-24,109.45,109.78,109.45,109.78,4171
05-Aug-24,112.80,112.80,112.80,112.80,1353
02-Aug-24,116.40,116.40,116.40,116.40,1978
01-Aug-24,116.71,116.71,116.27,116.27,7557
31-Jul-24,112.75,112.75,112.54,112.54,675
30-Jul-24,111.98,111.98,111.98,111.98,335
29-Jul-24,111.87,111.87,111.76,111.76,2347
26-Jul-24,110.90,110.90,110.90,110.90,2107
25-Jul-24,110.72,110.72,110.72,110.72,996
24-Jul-24,111.32,111.76,111.32,111.76,3575
23-Jul-24,109.01,109.01,109.01,109.01,21911
22-Jul-24,109.01,109.01,109.01,109.01,2180
19-Jul-24,108.35,108.35,108.35,108.35,758
18-Jul-24,108.46,108.46,108.46,108.46,4121
17-Jul-24,107.50,107.50,106.70,106.70,214
16-Jul-24,103.65,103.65,103.65,103.65,1969
15-Jul-24,104.36,104.36,104.36,104.36,1461
12-Jul-24,105.00,105.00,105.00,105.00,525
11-Jul-24,105.20,105.20,105.20,105.20,19882
10-Jul-24,103.10,103.10,103.10,103.10,3711
09-Jul-24,102.70,102.70,102.70,102.70,5443
08-Jul-24,102.50,102.50,102.50,102.50,1742
05-Jul-24,103.90,103.90,103.90,103.90,11636
03-Jul-24,105.93,105.93,105.93,105.93,4025
02-Jul-24,106.88,106.88,106.88,106.88,427
01-Jul-24,105.27,105.38,105.27,105.38,4108
28-Jun-24,105.50,105.50,105.50,105.50,4431
27-Jun-24,104.70,104.70,104.70,104.70,6177
26-Jun-24,103.50,103.50,103.50,103.50,2794
25-Jun-24,102.47,102.47,102.47,102.47,2766
24-Jun-24,103.55,103.55,103.55,103.55,6627
20-Jun-24,102.80,102.80,102.80,102.80,616
18-Jun-24,101.44,101.44,101.44,101.44,405
17-Jun-24,102.30,102.30,102.30,102.30,204
14-Jun-24,101.80,101.80,101.80,101.80,610
13-Jun-24,102.68,102.68,102.68,102.68,1745
12-Jun-24,101.72,101.72,101.72,101.72,813
11-Jun-24,101.10,101.10,101.10,101.10,909
10-Jun-24,100.00,100.00,100.00,100.00,1800
07-Jun-24,100.30,100.30,100.30,100.30,3510
06-Jun-24,100.19,100.19,100.19,100.19,2805
05-Jun-24,102.02,102.02,100.90,100.90,1918
04-Jun-24,102.02,102.02,102.02,102.02,1530
03-Jun-24,100.10,100.10,100.10,100.10,700
31-May-24,100.30,100.30,100.30,100.30,3610
29-May-24,95.80,95.80,95.80,95.80,1628
28-May-24,97.70,97.70,97.70,97.70,1465
22-May-24,100.09,100.09,100.09,100.09,1100
20-May-24,99.85,100.20,99.85,100.20,1802
17-May-24,99.90,99.90,99.90,99.90,2397
16-May-24,99.90,99.90,99.90,99.90,299
15-May-24,99.90,99.90,99.90,99.90,299
14-May-24,98.20,98.60,98.20,98.60,2267
13-May-24,99.60,99.60,99.60,99.60,1494
10-May-24,99.50,99.50,99.50,99.50,497
09-May-24,97.50,97.50,97.50,97.50,4680
08-May-24,95.85,95.91,95.67,95.67,82271
07-May-24,92.88,92.88,92.88,92.88,1300
06-May-24,92.43,92.52,92.43,92.52,9344
03-May-24,92.61,92.61,92.61,92.61,15743
02-May-24,93.15,93.24,93.15,93.24,31300
30-Apr-24,92.70,93.33,92.70,93.33,26187

*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: S1RE34