Cotação atual, histórico e gráfico do papel: S1RP34

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 S1RP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/03/2025	-10,58%	-2,14	18,08	20,00	18,08	20,00	3K	7
28/03/2025	-2,46%	-0,51	20,22	20,42	20,22	20,42	4K	2
26/03/2025	-3,13%	-0,67	20,73	20,38	20,30	21,03	10K	444
25/03/2025	-1,11%	-0,24	21,40	21,40	21,40	21,40	85	1
24/03/2025	2,66%	0,56	21,64	21,66	21,47	21,88	17K	190
20/03/2025	-7,22%	-1,64	21,08	22,44	21,08	22,44	5K	8
19/03/2025	8,19%	1,72	22,72	21,24	21,24	22,72	7K	7

18/03/2025	-27,23%	-7,86	21,00	22,43	21,00	22,43	2K	5
17/03/2025	3,89%	1,08	28,86	28,32	28,28	29,15	6K	169
14/03/2025	-2,59%	-0,74	27,78	28,52	27,78	28,52	8K	30
13/03/2025	-1,18%	-0,34	28,52	28,70	28,13	28,70	13K	404
12/03/2025	-2,04%	-0,60	28,86	29,06	28,76	29,06	13K	181
11/03/2025	1,13%	0,33	29,46	28,56	28,56	29,46	376	4
10/03/2025	-1,35%	-0,40	29,13	29,13	29,13	29,13	29	1
07/03/2025	-2,35%	-0,71	29,53	29,53	29,53	29,53	29	1
06/03/2025	-1,31%	-0,40	30,24	30,25	30,05	30,32	4K	5
05/03/2025	-2,26%	-0,71	30,64	30,64	30,64	30,64	919	1
27/02/2025	2,35%	0,72	31,35	31,35	31,35	31,35	313	1
21/02/2025	-1,26%	-0,39	30,63	31,47	30,63	31,47	1K	2
20/02/2025	1,84%	0,56	31,02	31,16	30,92	31,20	1K	40
19/02/2025	2,46%	0,73	30,46	29,97	29,77	30,58	8K	270
18/02/2025	-5,89%	-1,86	29,73	29,73	29,50	29,73	1K	4
12/02/2025	-1,03%	-0,33	31,59	31,59	31,59	31,59	568	1
07/02/2025	-1,18%	-0,38	31,92	31,95	31,70	31,95	23K	339
06/02/2025	-6,21%	-2,14	32,30	35,25	32,21	35,25	49K	1.457
05/02/2025	5,29%	1,73	34,44	34,23	34,22	34,58	5K	115
04/02/2025	-2,15%	-0,72	32,71	32,79	32,45	33,13	12K	367
30/01/2025	-1,82%	-0,62	33,43	34,05	33,32	34,05	74K	787
29/01/2025	-1,30%	-0,45	34,05	34,07	33,72	34,38	6K	181
27/01/2025	0,00%	0,00	34,50	35,58	34,44	35,58	5K	141
24/01/2025	-0,69%	-0,24	34,50	34,62	34,50	34,80	8K	222
23/01/2025	0,40%	0,14	34,74	34,74	34,74	34,74	69	1
22/01/2025	-1,93%	-0,68	34,60	34,60	34,55	34,72	16K	457
21/01/2025	-2,86%	-1,04	35,28	35,61	35,16	35,85	24K	671
17/01/2025	2,17%	0,77	36,32	36,32	36,32	36,32	36	1
16/01/2025	-2,01%	-0,73	35,55	36,28	35,55	36,28	1K	3
15/01/2025	0,55%	0,20	36,28	36,56	36,28	36,56	4K	2
14/01/2025	-6,53%	-2,52	36,08	36,65	35,92	36,66	2K	43
08/01/2025	2,01%	0,76	38,60	38,96	38,56	38,96	11K	272
07/01/2025	-3,76%	-1,48	37,84	38,52	37,84	38,56	17K	454
06/01/2025	0,51%	0,20	39,32	39,16	39,16	39,52	65K	608
03/01/2025	1,35%	0,52	39,12	39,16	39,00	39,44	36K	916
02/01/2025	3,54%	1,32	38,60	39,15	38,60	39,15	8K	3
30/12/2024	-1,17%	-0,44	37,28	37,48	37,28	37,48	969	2
27/12/2024	-1,36%	-0,52	37,72	37,72	37,72	38,16	28K	444
26/12/2024	1,81%	0,68	38,24	37,86	37,86	38,32	20K	515
23/12/2024	-1,37%	-0,52	37,56	37,36	37,28	37,56	17K	223
18/12/2024	-0,63%	-0,24	38,08	38,28	37,88	38,44	16K	416
17/12/2024	3,12%	1,16	38,32	38,32	38,24	38,40	54K	177
13/12/2024	-3,03%	-1,16	37,16	37,16	37,16	37,16	4K	1
11/12/2024	0,10%	0,04	38,32	38,32	38,32	38,32	153	1
10/12/2024	-2,97%	-1,17	38,28	38,28	38,28	38,28	3K	1
09/12/2024	3,06%	1,17	39,45	39,45	39,45	39,45	591	1
06/12/2024	1,35%	0,51	38,28	38,28	38,28	38,28	11K	1
05/12/2024	-5,76%	-2,31	37,77	37,77	37,77	37,77	642	3
02/12/2024	-0,96%	-0,39	40,08	40,88	40,08	40,88	968	2
29/11/2024	-4,12%	-1,74	40,47	40,47	40,47	40,47	404	1
28/11/2024	3,76%	1,53	42,21	42,21	42,21	42,21	506	1
27/11/2024	15,50%	5,46	40,68	38,00	38,00	40,68	4K	5
26/11/2024	5,70%	1,90	35,22	35,22	35,22	35,22	35	1
25/11/2024	0,54%	0,18	33,32	33,32	33,32	33,32	33	1
22/11/2024	3,18%	1,02	33,14	32,49	32,49	33,14	164	5
21/11/2024	0,12%	0,04	32,12	32,67	32,12	32,67	579	6
14/11/2024	-0,71%	-0,23	32,08	32,20	32,08	32,20	514	4
13/11/2024	-6,43%	-2,22	32,31	32,31	32,31	32,31	32	1
11/11/2024	0,61%	0,21	34,53	34,53	34,53	34,53	34	1
08/11/2024	-3,81%	-1,36	34,32	33,87	33,87	34,44	1K	23
06/11/2024	-0,22%	-0,08	35,68	35,68	35,68	35,68	713	1
05/11/2024	-2,72%	-1,00	35,76	35,76	35,76	35,76	357	1
31/10/2024	-1,82%	-0,68	36,76	36,76	36,76	36,76	36	1
29/10/2024	0,11%	0,04	37,44	37,08	37,08	37,44	746	2
25/10/2024	3,09%	1,12	37,40	37,76	37,28	37,80	76K	966
22/10/2024	0,44%	0,16	36,28	36,28	36,28	36,28	72	1
21/10/2024	-1,10%	-0,40	36,12	37,32	36,12	37,32	954	14
18/10/2024	3,46%	1,22	36,52	35,88	35,88	36,52	1K	2
17/10/2024	-0,37%	-0,13	35,30	36,10	35,30	36,10	2K	12
16/10/2024	1,55%	0,54	35,43	35,43	35,43	35,43	70	1
15/10/2024	-0,82%	-0,29	34,89	35,01	34,89	35,13	7K	214
11/10/2024	4,14%	1,40	35,18	34,67	34,67	35,18	209	6
10/10/2024	3,40%	1,11	33,78	33,83	33,78	34,50	375	11
09/10/2024	1,59%	0,51	32,67	32,82	32,67	32,88	59K	602
07/10/2024	-3,77%	-1,26	32,16	32,37	32,16	32,37	4K	8
01/10/2024	-2,28%	-0,78	33,42	34,10	33,42	34,10	25K	11
30/09/2024	0,88%	0,30	34,20	34,41	34,20	34,84	892	5
26/09/2024	-1,25%	-0,43	33,90	33,71	33,71	33,93	20K	428
25/09/2024	-3,97%	-1,42	34,33	34,17	33,99	34,33	340	4
24/09/2024	0,31%	0,11	35,75	34,08	34,08	35,75	8K	235
23/09/2024	1,54%	0,54	35,64	35,64	35,64	35,64	677	1
20/09/2024	0,78%	0,27	35,10	35,31	34,86	35,49	69K	602
19/09/2024	1,31%	0,45	34,83	34,83	34,83	34,83	34	1
17/09/2024	-2,00%	-0,70	34,38	34,42	34,02	34,42	49K	667
12/09/2024	-3,09%	-1,12	35,08	35,77	35,08	35,77	63K	802
11/09/2024	0,11%	0,04	36,20	35,75	35,72	36,20	20K	557
10/09/2024	-0,30%	-0,11	36,16	35,20	35,20	36,16	4K	2
09/09/2024	0,25%	0,09	36,27	36,27	36,27	36,27	4K	2
06/09/2024	-3,05%	-1,14	36,18	36,18	36,18	36,18	361	1
05/09/2024	-1,89%	-0,72	37,32	37,44	37,28	37,64	5K	143
30/08/2024	-1,65%	-0,64	38,04	38,93	38,04	38,93	2K	3
29/08/2024	0,52%	0,20	38,68	38,48	38,48	39,40	10K	3
27/08/2024	0,00%	0,00	38,48	38,48	38,48	38,48	2K	1
23/08/2024	-3,32%	-1,32	38,48	38,68	38,48	38,68	3K	2
22/08/2024	1,84%	0,72	39,80	39,56	39,40	39,84	3K	73
21/08/2024	1,45%	0,56	39,08	39,12	39,00	39,12	18K	225
20/08/2024	5,13%	1,88	38,52	38,60	38,52	38,80	117K	5
19/08/2024	-0,22%	-0,08	36,64	36,16	36,16	36,64	2K	2
16/08/2024	1,92%	0,69	36,72	36,60	36,60	37,04	16K	217
13/08/2024	2,53%	0,89	36,03	36,40	36,03	36,40	4K	2
12/08/2024	1,68%	0,58	35,14	35,01	35,01	35,34	44K	431
09/08/2024	-8,33%	-3,14	34,56	35,52	34,56	35,52	13K	3
08/08/2024	-4,41%	-1,74	37,70	37,55	37,55	37,70	14K	4
07/08/2024	-2,81%	-1,14	39,44	40,24	39,29	40,24	17K	166
06/08/2024	-0,15%	-0,06	40,58	40,33	40,17	40,69	38K	352
05/08/2024	-0,93%	-0,38	40,64	40,68	40,37	40,92	16K	4
02/08/2024	-0,53%	-0,22	41,02	40,58	40,52	41,02	133K	40
01/08/2024	2,79%	1,12	41,24	40,80	40,80	41,27	17K	99
31/07/2024	-0,79%	-0,32	40,12	41,08	40,08	41,08	31K	206
30/07/2024	-2,13%	-0,88	40,44	40,44	40,44	40,44	24K	12
29/07/2024	1,18%	0,48	41,32	41,83	41,32	41,83	35K	2
26/07/2024	-2,39%	-1,00	40,84	41,80	40,75	41,80	32K	8
25/07/2024	0,58%	0,24	41,84	42,02	41,62	42,02	116K	5
24/07/2024	0,78%	0,32	41,60	41,60	41,60	41,60	41	1
23/07/2024	2,00%	0,81	41,28	41,47	40,96	41,55	50K	268
22/07/2024	-1,29%	-0,53	40,47	40,47	40,47	40,47	42K	1
19/07/2024	1,33%	0,54	41,00	40,80	40,80	41,00	43K	2
18/07/2024	-0,44%	-0,18	40,46	41,04	40,03	41,04	68K	8
17/07/2024	-0,39%	-0,16	40,64	40,50	39,80	40,64	67K	239
16/07/2024	-1,54%	-0,64	40,80	40,68	40,68	41,44	137K	118
15/07/2024	0,97%	0,40	41,44	41,84	41,10	41,84	55K	403
12/07/2024	-0,97%	-0,40	41,04	41,52	40,97	41,52	28K	3
11/07/2024	1,17%	0,48	41,44	40,60	40,60	41,44	40K	3
10/07/2024	1,69%	0,68	40,96	40,60	40,57	40,96	21K	4
09/07/2024	-2,92%	-1,21	40,28	40,76	40,12	40,80	31K	230
08/07/2024	-0,07%	-0,03	41,49	41,49	41,49	41,49	15K	1
05/07/2024	-	-	41,52	41,54	41,52	41,69	127K	4

Date,Open,High,Low,Close,Volume
31-Mar-25,20.00,20.00,18.08,18.08,3144
28-Mar-25,20.42,20.42,20.22,20.22,4105
26-Mar-25,20.38,21.03,20.30,20.73,10055
25-Mar-25,21.40,21.40,21.40,21.40,85
24-Mar-25,21.66,21.88,21.47,21.64,17497
20-Mar-25,22.44,22.44,21.08,21.08,5167
19-Mar-25,21.24,22.72,21.24,22.72,6532
18-Mar-25,22.43,22.43,21.00,21.00,1644
17-Mar-25,28.32,29.15,28.28,28.86,6239
14-Mar-25,28.52,28.52,27.78,27.78,7674
13-Mar-25,28.70,28.70,28.13,28.52,12834
12-Mar-25,29.06,29.06,28.76,28.86,12565
11-Mar-25,28.56,29.46,28.56,29.46,376
10-Mar-25,29.13,29.13,29.13,29.13,29
07-Mar-25,29.53,29.53,29.53,29.53,29
06-Mar-25,30.25,30.32,30.05,30.24,3572
05-Mar-25,30.64,30.64,30.64,30.64,919
27-Feb-25,31.35,31.35,31.35,31.35,313
21-Feb-25,31.47,31.47,30.63,30.63,1202
20-Feb-25,31.16,31.20,30.92,31.02,1243
19-Feb-25,29.97,30.58,29.77,30.46,8166
18-Feb-25,29.73,29.73,29.50,29.73,1182
12-Feb-25,31.59,31.59,31.59,31.59,568
07-Feb-25,31.95,31.95,31.70,31.92,23219
06-Feb-25,35.25,35.25,32.21,32.30,48888
05-Feb-25,34.23,34.58,34.22,34.44,4617
04-Feb-25,32.79,33.13,32.45,32.71,12025
30-Jan-25,34.05,34.05,33.32,33.43,74210
29-Jan-25,34.07,34.38,33.72,34.05,6173
27-Jan-25,35.58,35.58,34.44,34.50,5237
24-Jan-25,34.62,34.80,34.50,34.50,7703
23-Jan-25,34.74,34.74,34.74,34.74,69
22-Jan-25,34.60,34.72,34.55,34.60,15857
21-Jan-25,35.61,35.85,35.16,35.28,23894
17-Jan-25,36.32,36.32,36.32,36.32,36
16-Jan-25,36.28,36.28,35.55,35.55,1340
15-Jan-25,36.56,36.56,36.28,36.28,3692
14-Jan-25,36.65,36.66,35.92,36.08,2255
08-Jan-25,38.96,38.96,38.56,38.60,10946
07-Jan-25,38.52,38.56,37.84,37.84,17460
06-Jan-25,39.16,39.52,39.16,39.32,64607
03-Jan-25,39.16,39.44,39.00,39.12,36190
02-Jan-25,39.15,39.15,38.60,38.60,8332
30-Dec-24,37.48,37.48,37.28,37.28,969
27-Dec-24,37.72,38.16,37.72,37.72,28257
26-Dec-24,37.86,38.32,37.86,38.24,19635
23-Dec-24,37.36,37.56,37.28,37.56,16631
18-Dec-24,38.28,38.44,37.88,38.08,15882
17-Dec-24,38.32,38.40,38.24,38.32,54116
13-Dec-24,37.16,37.16,37.16,37.16,3716
11-Dec-24,38.32,38.32,38.32,38.32,153
10-Dec-24,38.28,38.28,38.28,38.28,2871
09-Dec-24,39.45,39.45,39.45,39.45,591
06-Dec-24,38.28,38.28,38.28,38.28,11484
05-Dec-24,37.77,37.77,37.77,37.77,642
02-Dec-24,40.88,40.88,40.08,40.08,968
29-Nov-24,40.47,40.47,40.47,40.47,404
28-Nov-24,42.21,42.21,42.21,42.21,506
27-Nov-24,38.00,40.68,38.00,40.68,3930
26-Nov-24,35.22,35.22,35.22,35.22,35
25-Nov-24,33.32,33.32,33.32,33.32,33
22-Nov-24,32.49,33.14,32.49,33.14,164
21-Nov-24,32.67,32.67,32.12,32.12,579
14-Nov-24,32.20,32.20,32.08,32.08,514
13-Nov-24,32.31,32.31,32.31,32.31,32
11-Nov-24,34.53,34.53,34.53,34.53,34
08-Nov-24,33.87,34.44,33.87,34.32,1498
06-Nov-24,35.68,35.68,35.68,35.68,713
05-Nov-24,35.76,35.76,35.76,35.76,357
31-Oct-24,36.76,36.76,36.76,36.76,36
29-Oct-24,37.08,37.44,37.08,37.44,746
25-Oct-24,37.76,37.80,37.28,37.40,76440
22-Oct-24,36.28,36.28,36.28,36.28,72
21-Oct-24,37.32,37.32,36.12,36.12,954
18-Oct-24,35.88,36.52,35.88,36.52,1274
17-Oct-24,36.10,36.10,35.30,35.30,1715
16-Oct-24,35.43,35.43,35.43,35.43,70
15-Oct-24,35.01,35.13,34.89,34.89,7492
11-Oct-24,34.67,35.18,34.67,35.18,209
10-Oct-24,33.83,34.50,33.78,33.78,375
09-Oct-24,32.82,32.88,32.67,32.67,59188
07-Oct-24,32.37,32.37,32.16,32.16,4054
01-Oct-24,34.10,34.10,33.42,33.42,25387
30-Sep-24,34.41,34.84,34.20,34.20,892
26-Sep-24,33.71,33.93,33.71,33.90,19501
25-Sep-24,34.17,34.33,33.99,34.33,340
24-Sep-24,34.08,35.75,34.08,35.75,8052
23-Sep-24,35.64,35.64,35.64,35.64,677
20-Sep-24,35.31,35.49,34.86,35.10,68657
19-Sep-24,34.83,34.83,34.83,34.83,34
17-Sep-24,34.42,34.42,34.02,34.38,49174
12-Sep-24,35.77,35.77,35.08,35.08,63194
11-Sep-24,35.75,36.20,35.72,36.20,20021
10-Sep-24,35.20,36.16,35.20,36.16,3556
09-Sep-24,36.27,36.27,36.27,36.27,3627
06-Sep-24,36.18,36.18,36.18,36.18,361
05-Sep-24,37.44,37.64,37.28,37.32,5361
30-Aug-24,38.93,38.93,38.04,38.04,2019
29-Aug-24,38.48,39.40,38.48,38.68,9984
27-Aug-24,38.48,38.48,38.48,38.48,1924
23-Aug-24,38.68,38.68,38.48,38.48,2924
22-Aug-24,39.56,39.84,39.40,39.80,3250
21-Aug-24,39.12,39.12,39.00,39.08,17601
20-Aug-24,38.60,38.80,38.52,38.52,116810
19-Aug-24,36.16,36.64,36.16,36.64,1940
16-Aug-24,36.60,37.04,36.60,36.72,15651
13-Aug-24,36.40,36.40,36.03,36.03,3981
12-Aug-24,35.01,35.34,35.01,35.14,44008
09-Aug-24,35.52,35.52,34.56,34.56,12651
08-Aug-24,37.55,37.70,37.55,37.70,13750
07-Aug-24,40.24,40.24,39.29,39.44,16966
06-Aug-24,40.33,40.69,40.17,40.58,38500
05-Aug-24,40.68,40.92,40.37,40.64,15716
02-Aug-24,40.58,41.02,40.52,41.02,132697
01-Aug-24,40.80,41.27,40.80,41.24,17109
31-Jul-24,41.08,41.08,40.08,40.12,31413
30-Jul-24,40.44,40.44,40.44,40.44,24264
29-Jul-24,41.83,41.83,41.32,41.32,35005
26-Jul-24,41.80,41.80,40.75,40.84,32479
25-Jul-24,42.02,42.02,41.62,41.84,115551
24-Jul-24,41.60,41.60,41.60,41.60,41
23-Jul-24,41.47,41.55,40.96,41.28,50255
22-Jul-24,40.47,40.47,40.47,40.47,42493
19-Jul-24,40.80,41.00,40.80,41.00,42678
18-Jul-24,41.04,41.04,40.03,40.46,67849
17-Jul-24,40.50,40.64,39.80,40.64,67300
16-Jul-24,40.68,41.44,40.68,40.80,137021
15-Jul-24,41.84,41.84,41.10,41.44,55466
12-Jul-24,41.52,41.52,40.97,41.04,28476
11-Jul-24,40.60,41.44,40.60,41.44,40032
10-Jul-24,40.60,40.96,40.57,40.96,20782
09-Jul-24,40.76,40.80,40.12,40.28,31392
08-Jul-24,41.49,41.49,41.49,41.49,14521
05-Jul-24,41.54,41.69,41.52,41.52,126689

*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: S1RP34