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
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	-2,81%	-1,20	41,52	41,54	41,52	41,69	127K	4
03/07/2024	-3,26%	-1,44	42,72	42,44	42,44	42,72	24K	2
02/07/2024	-0,18%	-0,08	44,16	43,98	43,74	44,32	67K	140
01/07/2024	-0,36%	-0,16	44,24	45,44	43,68	45,44	67K	146
28/06/2024	1,93%	0,84	44,40	43,71	43,50	44,72	136K	346
27/06/2024	1,11%	0,48	43,56	42,44	42,44	43,60	90K	10
26/06/2024	-0,05%	-0,02	43,08	42,50	42,50	43,40	100K	542
25/06/2024	-1,87%	-0,82	43,10	44,21	43,10	44,21	72K	9
24/06/2024	-1,55%	-0,69	43,92	45,08	43,88	45,08	103K	67
21/06/2024	33,12%	11,10	44,61	44,70	44,61	45,78	79K	9
20/06/2024	3,52%	1,14	33,51	32,68	32,68	33,78	7K	74
18/06/2024	-0,28%	-0,09	32,37	32,37	32,37	32,37	3K	2
17/06/2024	-1,58%	-0,52	32,46	32,46	32,46	32,46	2K	1
14/06/2024	-1,49%	-0,50	32,98	32,98	32,98	32,98	6K	5
13/06/2024	0,90%	0,30	33,48	33,48	33,48	33,48	10K	1
10/06/2024	0,27%	0,09	33,18	33,17	33,09	33,27	4K	58
07/06/2024	7,09%	2,19	33,09	32,38	32,38	33,09	2K	2
06/06/2024	-3,01%	-0,96	30,90	30,90	30,90	30,90	3K	1
05/06/2024	0,44%	0,14	31,86	31,86	31,86	31,86	2K	1
04/06/2024	-2,55%	-0,83	31,72	31,72	31,72	31,72	3K	1
03/06/2024	-4,82%	-1,65	32,55	32,73	32,16	32,94	11K	200
31/05/2024	15,74%	4,65	34,20	34,00	33,06	34,20	27K	457
29/05/2024	2,71%	0,78	29,55	29,33	29,33	29,58	20K	3
28/05/2024	-9,78%	-3,12	28,77	29,30	28,77	29,40	40K	73
24/05/2024	-2,06%	-0,67	31,89	32,13	31,87	32,25	30K	697
23/05/2024	-2,08%	-0,69	32,56	32,56	32,56	32,56	14K	1
22/05/2024	0,21%	0,07	33,25	33,54	33,25	33,54	8K	2
21/05/2024	1,10%	0,36	33,18	32,82	32,79	33,18	35K	694
20/05/2024	-1,17%	-0,39	32,82	32,82	32,82	32,82	8K	1
17/05/2024	-2,64%	-0,90	33,21	33,21	33,21	33,21	5K	1
15/05/2024	0,68%	0,23	34,11	34,62	34,08	34,62	36K	742
14/05/2024	-0,15%	-0,05	33,88	33,88	33,88	33,88	6K	1
13/05/2024	-0,26%	-0,09	33,93	34,08	33,93	34,08	5K	2
10/05/2024	0,09%	0,03	34,02	33,67	33,54	34,32	39K	792
09/05/2024	0,44%	0,15	33,99	33,99	33,99	33,99	14K	1
08/05/2024	-6,23%	-2,25	33,84	34,50	33,16	34,50	40K	425
07/05/2024	5,53%	1,89	36,09	34,20	34,20	36,09	15K	2
06/05/2024	0,50%	0,17	34,20	34,20	34,20	34,20	12K	1
03/05/2024	0,56%	0,19	34,03	34,03	34,03	34,03	10K	1
02/05/2024	2,11%	0,70	33,84	34,53	33,57	34,53	14K	61
30/04/2024	-0,24%	-0,08	33,14	33,20	33,14	33,24	113K	203
29/04/2024	-0,06%	-0,02	33,22	33,24	33,22	33,24	8K	3
26/04/2024	-0,09%	-0,03	33,24	33,14	33,14	33,66	22K	488
25/04/2024	4,13%	1,32	33,27	33,69	33,24	33,69	7K	3
24/04/2024	3,30%	1,02	31,95	31,95	31,95	31,95	479	1
23/04/2024	2,69%	0,81	30,93	30,93	30,93	30,93	463	1
22/04/2024	0,80%	0,24	30,12	30,06	29,64	30,55	10K	318
19/04/2024	-6,21%	-1,98	29,88	30,81	29,88	30,81	933	4
10/04/2024	-1,03%	-0,33	31,86	31,62	31,50	31,86	5K	162
02/04/2024	0,00%	0,00	32,19	32,19	32,19	32,19	32	1
28/03/2024	-0,74%	-0,24	32,19	32,43	32,19	32,43	354	2
26/03/2024	2,37%	0,75	32,43	32,43	32,43	32,43	324	1
25/03/2024	0,57%	0,18	31,68	31,68	31,68	31,68	7K	1
22/03/2024	-1,41%	-0,45	31,50	31,50	31,50	31,50	63	1
21/03/2024	2,54%	0,79	31,95	31,95	31,95	31,95	319	1
19/03/2024	0,52%	0,16	31,16	31,65	31,16	31,65	347	2
11/03/2024	2,82%	0,85	31,00	31,00	31,00	31,00	310	1
07/03/2024	-4,92%	-1,56	30,15	29,68	29,68	30,15	3K	3
01/03/2024	-3,32%	-1,09	31,71	31,30	31,30	32,15	11K	5
29/02/2024	-6,63%	-2,33	32,80	32,55	32,20	32,82	4K	5
27/02/2024	1,91%	0,66	35,13	34,74	34,74	35,13	455	2
26/02/2024	0,88%	0,30	34,47	34,47	34,47	34,47	344	1
23/02/2024	1,42%	0,48	34,17	33,93	33,87	34,35	14K	319
22/02/2024	-	-	33,69	33,78	33,57	33,78	58K	194

Date,Open,High,Low,Close,Volume
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
03-Jul-24,42.44,42.72,42.44,42.72,24233
02-Jul-24,43.98,44.32,43.74,44.16,66788
01-Jul-24,45.44,45.44,43.68,44.24,66520
28-Jun-24,43.71,44.72,43.50,44.40,136208
27-Jun-24,42.44,43.60,42.44,43.56,90209
26-Jun-24,42.50,43.40,42.50,43.08,100243
25-Jun-24,44.21,44.21,43.10,43.10,71959
24-Jun-24,45.08,45.08,43.88,43.92,102509
21-Jun-24,44.70,45.78,44.61,44.61,78951
20-Jun-24,32.68,33.78,32.68,33.51,7010
18-Jun-24,32.37,32.37,32.37,32.37,2913
17-Jun-24,32.46,32.46,32.46,32.46,1623
14-Jun-24,32.98,32.98,32.98,32.98,6266
13-Jun-24,33.48,33.48,33.48,33.48,9709
10-Jun-24,33.17,33.27,33.09,33.18,3880
07-Jun-24,32.38,33.09,32.38,33.09,1975
06-Jun-24,30.90,30.90,30.90,30.90,2781
05-Jun-24,31.86,31.86,31.86,31.86,2230
04-Jun-24,31.72,31.72,31.72,31.72,2537
03-Jun-24,32.73,32.94,32.16,32.55,10624
31-May-24,34.00,34.20,33.06,34.20,26977
29-May-24,29.33,29.58,29.33,29.55,19873
28-May-24,29.30,29.40,28.77,28.77,40380
24-May-24,32.13,32.25,31.87,31.89,29638
23-May-24,32.56,32.56,32.56,32.56,14000
22-May-24,33.54,33.54,33.25,33.25,7650
21-May-24,32.82,33.18,32.79,33.18,35245
20-May-24,32.82,32.82,32.82,32.82,7876
17-May-24,33.21,33.21,33.21,33.21,5313
15-May-24,34.62,34.62,34.08,34.11,36223
14-May-24,33.88,33.88,33.88,33.88,6437
13-May-24,34.08,34.08,33.93,33.93,5123
10-May-24,33.67,34.32,33.54,34.02,38782
09-May-24,33.99,33.99,33.99,33.99,14275
08-May-24,34.50,34.50,33.16,33.84,40277
07-May-24,34.20,36.09,34.20,36.09,14743
06-May-24,34.20,34.20,34.20,34.20,11628
03-May-24,34.03,34.03,34.03,34.03,9528
02-May-24,34.53,34.53,33.57,33.84,13683
30-Apr-24,33.20,33.24,33.14,33.14,113261
29-Apr-24,33.24,33.24,33.22,33.22,7574
26-Apr-24,33.14,33.66,33.14,33.24,22243
25-Apr-24,33.69,33.69,33.24,33.27,6823
24-Apr-24,31.95,31.95,31.95,31.95,479
23-Apr-24,30.93,30.93,30.93,30.93,463
22-Apr-24,30.06,30.55,29.64,30.12,10436
19-Apr-24,30.81,30.81,29.88,29.88,933
10-Apr-24,31.62,31.86,31.50,31.86,5135
02-Apr-24,32.19,32.19,32.19,32.19,32
28-Mar-24,32.43,32.43,32.19,32.19,354
26-Mar-24,32.43,32.43,32.43,32.43,324
25-Mar-24,31.68,31.68,31.68,31.68,6652
22-Mar-24,31.50,31.50,31.50,31.50,63
21-Mar-24,31.95,31.95,31.95,31.95,319
19-Mar-24,31.65,31.65,31.16,31.16,347
11-Mar-24,31.00,31.00,31.00,31.00,310
07-Mar-24,29.68,30.15,29.68,30.15,3269
01-Mar-24,31.30,32.15,31.30,31.71,10634
29-Feb-24,32.55,32.82,32.20,32.80,3567
27-Feb-24,34.74,35.13,34.74,35.13,455
26-Feb-24,34.47,34.47,34.47,34.47,344
23-Feb-24,33.93,34.35,33.87,34.17,13557
22-Feb-24,33.78,33.78,33.57,33.69,57550

*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