Cotação atual, histórico e gráfico do papel: S1SN34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 09/04/2024 | -0,38% | -0,20 | 52,80 | 52,80 | 52,80 | 52,80 | 52 | 1 |
| 26/03/2024 | -0,38% | -0,20 | 53,00 | 53,00 | 53,00 | 53,00 | 53 | 1 |
| 21/03/2024 | 0,09% | 0,05 | 53,20 | 53,20 | 53,20 | 53,20 | 53 | 1 |
| 28/02/2024 | -1,21% | -0,65 | 53,15 | 53,15 | 53,15 | 53,15 | 53 | 1 |
| 23/02/2024 | 10,02% | 4,90 | 53,80 | 53,80 | 53,80 | 53,80 | 53 | 1 |
| 17/01/2024 | 0,00% | 0,00 | 48,90 | 48,90 | 48,90 | 48,90 | 48 | 1 |
| 21/12/2023 | 9,69% | 4,32 | 48,90 | 48,90 | 48,90 | 48,90 | 48 | 1 |
| 20/11/2023 | 3,29% | 1,42 | 44,58 | 44,71 | 44,58 | 44,80 | 5K | 6 |
| 09/11/2023 | 3,38% | 1,41 | 43,16 | 43,24 | 43,16 | 43,24 | 9K | 3 |
| 24/10/2023 | -9,89% | -4,58 | 41,75 | 41,73 | 41,73 | 41,75 | 166 | 2 |
| 17/08/2023 | -0,47% | -0,22 | 46,33 | 46,33 | 46,33 | 46,33 | 25K | 2 |
| 16/08/2023 | 2,08% | 0,95 | 46,55 | 46,55 | 46,55 | 46,55 | 5K | 1 |
| 03/08/2023 | 0,80% | 0,36 | 45,60 | 45,60 | 45,60 | 45,60 | 45 | 1 |
| 02/08/2023 | -8,42% | -4,16 | 45,24 | 45,29 | 45,18 | 45,35 | 91K | 12 |
| 21/07/2023 | 5,13% | 2,41 | 49,40 | 49,40 | 49,40 | 49,40 | 494 | 1 |
| 10/04/2023 | 5,57% | 2,48 | 46,99 | 46,99 | 46,99 | 46,99 | 46 | 1 |
| 23/12/2022 | -3,57% | -1,65 | 44,51 | 44,51 | 44,51 | 44,51 | 44 | 1 |
| 28/11/2022 | 21,73% | 8,24 | 46,16 | 46,16 | 46,16 | 46,16 | 1K | 1 |
| 11/11/2022 | 2,60% | 0,96 | 37,92 | 37,92 | 37,92 | 37,92 | 303 | 1 |
| 20/10/2022 | -15,00% | -6,52 | 36,96 | 36,96 | 36,96 | 36,96 | 36 | 1 |
| 29/09/2022 | 1,47% | 0,63 | 43,48 | 43,48 | 43,48 | 43,48 | 43 | 1 |
| 27/09/2022 | -0,53% | -0,23 | 42,85 | 42,85 | 42,85 | 42,85 | 42 | 1 |
| 23/09/2022 | -1,67% | -0,73 | 43,08 | 43,08 | 43,08 | 43,08 | 43 | 1 |
| 22/09/2022 | -8,23% | -3,93 | 43,81 | 43,81 | 43,81 | 43,81 | 43 | 1 |
| 06/09/2022 | 0,21% | 0,10 | 47,74 | 47,74 | 47,74 | 47,74 | 47 | 1 |
| 29/08/2022 | -7,89% | -4,08 | 47,64 | 47,64 | 47,64 | 47,64 | 952 | 1 |
| 09/08/2022 | -0,92% | -0,48 | 51,72 | 51,72 | 51,72 | 51,72 | 51 | 1 |
| 05/08/2022 | -3,53% | -1,91 | 52,20 | 52,20 | 52,20 | 52,20 | 52 | 1 |
| 03/08/2022 | 5,93% | 3,03 | 54,11 | 54,11 | 54,11 | 54,11 | 54 | 1 |
| 29/07/2022 | 2,06% | 1,03 | 51,08 | 51,08 | 51,08 | 51,08 | 102 | 1 |
| 28/07/2022 | -12,85% | -7,38 | 50,05 | 49,46 | 49,46 | 50,05 | 99 | 2 |
| 22/07/2022 | 8,32% | 4,41 | 57,43 | 57,43 | 57,43 | 57,43 | 57 | 1 |
| 18/07/2022 | 0,70% | 0,37 | 53,02 | 53,02 | 53,02 | 53,02 | 53 | 1 |
| 12/07/2022 | -0,15% | -0,08 | 52,65 | 52,65 | 52,65 | 52,65 | 52 | 1 |
| 08/07/2022 | -0,47% | -0,25 | 52,73 | 52,73 | 52,73 | 52,73 | 52 | 1 |
| 05/07/2022 | 5,27% | 2,65 | 52,98 | 52,98 | 52,98 | 52,98 | 52 | 1 |
| 23/06/2022 | 1,68% | 0,83 | 50,33 | 50,33 | 50,33 | 50,33 | 50 | 1 |
| 13/06/2022 | -3,07% | -1,57 | 49,50 | 49,50 | 49,50 | 49,50 | 49 | 1 |
| 06/06/2022 | 2,74% | 1,36 | 51,07 | 51,07 | 51,07 | 51,07 | 51 | 1 |
| 24/05/2022 | 0,20% | 0,10 | 49,71 | 49,71 | 49,71 | 49,71 | 49 | 1 |
| 23/05/2022 | -0,68% | -0,34 | 49,61 | 49,61 | 49,61 | 49,61 | 49 | 1 |
| 20/05/2022 | 1,09% | 0,54 | 49,95 | 49,95 | 49,95 | 49,95 | 49 | 1 |
| 19/05/2022 | -2,70% | -1,37 | 49,41 | 49,41 | 49,41 | 49,41 | 49 | 1 |
| 17/05/2022 | 0,81% | 0,41 | 50,78 | 50,78 | 50,78 | 50,78 | 50 | 1 |
| 13/05/2022 | -3,75% | -1,96 | 50,37 | 50,37 | 50,37 | 50,37 | 50 | 1 |
| 06/05/2022 | -4,02% | -2,19 | 52,33 | 53,06 | 52,33 | 53,06 | 159K | 7 |
| 03/05/2022 | -4,52% | -2,58 | 54,52 | 54,52 | 54,52 | 54,52 | 54 | 1 |
| 28/04/2022 | 2,73% | 1,52 | 57,10 | 57,10 | 57,10 | 57,10 | 57 | 1 |
| 25/04/2022 | 0,63% | 0,35 | 55,58 | 55,58 | 55,58 | 55,58 | 55 | 1 |
| 22/04/2022 | 0,75% | 0,41 | 55,23 | 55,23 | 55,23 | 55,23 | 55 | 1 |
| 18/04/2022 | -3,57% | -2,03 | 54,82 | 54,82 | 54,82 | 54,82 | 383 | 1 |
| 11/04/2022 | -2,59% | -1,51 | 56,85 | 56,85 | 56,85 | 56,85 | 56 | 1 |
| 04/04/2022 | -2,83% | -1,70 | 58,36 | 58,36 | 58,36 | 58,36 | 116 | 1 |
| 31/03/2022 | -0,66% | -0,40 | 60,06 | 60,06 | 60,06 | 60,06 | 180 | 1 |
| 30/03/2022 | -5,04% | -3,21 | 60,46 | 60,46 | 60,46 | 60,46 | 2K | 1 |
| 18/02/2022 | -9,22% | -6,47 | 63,67 | 63,60 | 63,60 | 63,67 | 192K | 13 |
| 24/01/2022 | -3,52% | -2,56 | 70,14 | 70,14 | 70,14 | 70,14 | 56K | 1 |
| 21/01/2022 | -6,13% | -4,75 | 72,70 | 72,74 | 72,70 | 72,74 | 218K | 6 |
| 12/01/2022 | -2,11% | -1,67 | 77,45 | 77,45 | 77,45 | 77,45 | 88K | 1 |
| 29/12/2021 | 2,35% | 1,82 | 79,12 | 79,12 | 79,12 | 79,12 | 158 | 2 |
| 21/12/2021 | 4,46% | 3,30 | 77,30 | 77,07 | 77,07 | 77,61 | 169K | 7 |
| 24/11/2021 | -0,44% | -0,33 | 74,00 | 74,00 | 74,00 | 74,00 | 370 | 1 |
| 22/11/2021 | -0,89% | -0,67 | 74,33 | 74,33 | 74,33 | 74,33 | 97K | 3 |
| 19/11/2021 | 6,81% | 4,78 | 75,00 | 75,00 | 75,00 | 75,00 | 60K | 1 |
| 22/10/2021 | 11,89% | 7,46 | 70,22 | 70,70 | 70,22 | 70,70 | 221K | 6 |
| 01/10/2021 | -3,71% | -2,42 | 62,76 | 62,76 | 62,76 | 62,76 | 62 | 1 |
| 30/09/2021 | 0,00% | 0,00 | 65,18 | 65,18 | 65,18 | 65,18 | 65 | 1 |
| 31/08/2021 | -1,90% | -1,26 | 65,18 | 65,18 | 65,18 | 65,18 | 195 | 1 |
| 03/08/2021 | 2,22% | 1,44 | 66,44 | 66,44 | 66,44 | 66,44 | 80K | 1 |
| 23/07/2021 | 2,60% | 1,65 | 65,00 | 65,00 | 65,00 | 65,00 | 195K | 1 |
| 06/07/2021 | -1,02% | -0,65 | 63,35 | 63,09 | 63,09 | 63,35 | 2K | 3 |
| 13/05/2021 | -0,54% | -0,35 | 64,00 | 64,00 | 64,00 | 64,00 | 64 | 1 |
| 11/05/2021 | 0,86% | 0,55 | 64,35 | 64,35 | 64,35 | 64,35 | 64 | 1 |
| 06/05/2021 | -4,06% | -2,70 | 63,80 | 64,30 | 63,80 | 64,30 | 576 | 3 |
| 20/04/2021 | -2,13% | -1,45 | 66,50 | 66,50 | 66,50 | 66,50 | 332 | 1 |
| 16/04/2021 | -2,30% | -1,60 | 67,95 | 67,95 | 67,95 | 67,95 | 679 | 1 |
| 12/04/2021 | 4,19% | 2,80 | 69,55 | 69,55 | 69,55 | 69,55 | 6K | 1 |
| 07/04/2021 | -1,11% | -0,75 | 66,75 | 66,75 | 66,75 | 66,75 | 66 | 1 |
| 06/04/2021 | 5,80% | 3,70 | 67,50 | 67,60 | 67,50 | 67,60 | 2K | 3 |
| 22/03/2021 | -0,30% | -0,19 | 63,80 | 63,80 | 63,80 | 63,80 | 255 | 1 |
| 08/03/2021 | 2,55% | 1,59 | 63,99 | 63,69 | 63,69 | 63,99 | 4K | 2 |
| 05/03/2021 | 2,30% | 1,40 | 62,40 | 62,40 | 62,40 | 62,40 | 624 | 1 |
| 04/03/2021 | -3,17% | -2,00 | 61,00 | 61,00 | 61,00 | 61,00 | 610 | 1 |
| 03/03/2021 | 0,67% | 0,42 | 63,00 | 63,00 | 63,00 | 63,00 | 50K | 1 |
| 26/02/2021 | 5,14% | 3,06 | 62,58 | 62,58 | 62,58 | 62,58 | 6K | 1 |
| 23/02/2021 | -2,22% | -1,35 | 59,52 | 59,52 | 59,52 | 59,52 | 59 | 1 |
| 18/02/2021 | 2,84% | 1,68 | 60,87 | 60,87 | 60,87 | 60,87 | 1K | 1 |
| 17/02/2021 | -1,60% | -0,96 | 59,19 | 59,67 | 59,19 | 59,67 | 655 | 2 |
| 12/02/2021 | -6,35% | -4,08 | 60,15 | 59,84 | 59,24 | 60,15 | 59K | 9 |
| 12/01/2021 | -1,47% | -0,96 | 64,23 | 64,23 | 64,23 | 64,23 | 64 | 1 |
| 11/01/2021 | 5,08% | 3,15 | 65,19 | 64,81 | 64,81 | 65,19 | 90K | 3 |
| 06/01/2021 | 1,34% | 0,82 | 62,04 | 62,04 | 62,04 | 62,04 | 81K | 2 |
| 04/01/2021 | -0,92% | -0,57 | 61,22 | 61,22 | 61,22 | 61,22 | 50K | 1 |
| 15/12/2020 | 1,23% | 0,75 | 61,79 | 61,79 | 61,79 | 61,79 | 61 | 1 |
| 23/11/2020 | 0,73% | 0,44 | 61,04 | 61,04 | 61,04 | 61,04 | 61 | 1 |
| 20/10/2020 | - | - | 60,60 | 60,60 | 60,60 | 60,60 | 60 | 1 |
Date,Open,High,Low,Close,Volume
09-Apr-24,52.80,52.80,52.80,52.80,52
26-Mar-24,53.00,53.00,53.00,53.00,53
21-Mar-24,53.20,53.20,53.20,53.20,53
28-Feb-24,53.15,53.15,53.15,53.15,53
23-Feb-24,53.80,53.80,53.80,53.80,53
17-Jan-24,48.90,48.90,48.90,48.90,48
21-Dec-23,48.90,48.90,48.90,48.90,48
20-Nov-23,44.71,44.80,44.58,44.58,4637
09-Nov-23,43.24,43.24,43.16,43.16,8596
24-Oct-23,41.73,41.75,41.73,41.75,166
17-Aug-23,46.33,46.33,46.33,46.33,25481
16-Aug-23,46.55,46.55,46.55,46.55,4655
03-Aug-23,45.60,45.60,45.60,45.60,45
02-Aug-23,45.29,45.35,45.18,45.24,90658
21-Jul-23,49.40,49.40,49.40,49.40,494
10-Apr-23,46.99,46.99,46.99,46.99,46
23-Dec-22,44.51,44.51,44.51,44.51,44
28-Nov-22,46.16,46.16,46.16,46.16,1246
11-Nov-22,37.92,37.92,37.92,37.92,303
20-Oct-22,36.96,36.96,36.96,36.96,36
29-Sep-22,43.48,43.48,43.48,43.48,43
27-Sep-22,42.85,42.85,42.85,42.85,42
23-Sep-22,43.08,43.08,43.08,43.08,43
22-Sep-22,43.81,43.81,43.81,43.81,43
06-Sep-22,47.74,47.74,47.74,47.74,47
29-Aug-22,47.64,47.64,47.64,47.64,952
09-Aug-22,51.72,51.72,51.72,51.72,51
05-Aug-22,52.20,52.20,52.20,52.20,52
03-Aug-22,54.11,54.11,54.11,54.11,54
29-Jul-22,51.08,51.08,51.08,51.08,102
28-Jul-22,49.46,50.05,49.46,50.05,99
22-Jul-22,57.43,57.43,57.43,57.43,57
18-Jul-22,53.02,53.02,53.02,53.02,53
12-Jul-22,52.65,52.65,52.65,52.65,52
08-Jul-22,52.73,52.73,52.73,52.73,52
05-Jul-22,52.98,52.98,52.98,52.98,52
23-Jun-22,50.33,50.33,50.33,50.33,50
13-Jun-22,49.50,49.50,49.50,49.50,49
06-Jun-22,51.07,51.07,51.07,51.07,51
24-May-22,49.71,49.71,49.71,49.71,49
23-May-22,49.61,49.61,49.61,49.61,49
20-May-22,49.95,49.95,49.95,49.95,49
19-May-22,49.41,49.41,49.41,49.41,49
17-May-22,50.78,50.78,50.78,50.78,50
13-May-22,50.37,50.37,50.37,50.37,50
06-May-22,53.06,53.06,52.33,52.33,159232
03-May-22,54.52,54.52,54.52,54.52,54
28-Apr-22,57.10,57.10,57.10,57.10,57
25-Apr-22,55.58,55.58,55.58,55.58,55
22-Apr-22,55.23,55.23,55.23,55.23,55
18-Apr-22,54.82,54.82,54.82,54.82,383
11-Apr-22,56.85,56.85,56.85,56.85,56
04-Apr-22,58.36,58.36,58.36,58.36,116
31-Mar-22,60.06,60.06,60.06,60.06,180
30-Mar-22,60.46,60.46,60.46,60.46,2297
18-Feb-22,63.60,63.67,63.60,63.67,192282
24-Jan-22,70.14,70.14,70.14,70.14,56112
21-Jan-22,72.74,72.74,72.70,72.70,218438
12-Jan-22,77.45,77.45,77.45,77.45,88293
29-Dec-21,79.12,79.12,79.12,79.12,158
21-Dec-21,77.07,77.61,77.07,77.30,168601
24-Nov-21,74.00,74.00,74.00,74.00,370
22-Nov-21,74.33,74.33,74.33,74.33,96777
19-Nov-21,75.00,75.00,75.00,75.00,60000
22-Oct-21,70.70,70.70,70.22,70.22,221194
01-Oct-21,62.76,62.76,62.76,62.76,62
30-Sep-21,65.18,65.18,65.18,65.18,65
31-Aug-21,65.18,65.18,65.18,65.18,195
03-Aug-21,66.44,66.44,66.44,66.44,79728
23-Jul-21,65.00,65.00,65.00,65.00,195000
06-Jul-21,63.09,63.35,63.09,63.35,2465
13-May-21,64.00,64.00,64.00,64.00,64
11-May-21,64.35,64.35,64.35,64.35,64
06-May-21,64.30,64.30,63.80,63.80,576
20-Apr-21,66.50,66.50,66.50,66.50,332
16-Apr-21,67.95,67.95,67.95,67.95,679
12-Apr-21,69.55,69.55,69.55,69.55,6259
07-Apr-21,66.75,66.75,66.75,66.75,66
06-Apr-21,67.60,67.60,67.50,67.50,1959
22-Mar-21,63.80,63.80,63.80,63.80,255
08-Mar-21,63.69,63.99,63.69,63.99,3568
05-Mar-21,62.40,62.40,62.40,62.40,624
04-Mar-21,61.00,61.00,61.00,61.00,610
03-Mar-21,63.00,63.00,63.00,63.00,49959
26-Feb-21,62.58,62.58,62.58,62.58,5632
23-Feb-21,59.52,59.52,59.52,59.52,59
18-Feb-21,60.87,60.87,60.87,60.87,1400
17-Feb-21,59.67,59.67,59.19,59.19,655
12-Feb-21,59.84,60.15,59.24,60.15,58508
12-Jan-21,64.23,64.23,64.23,64.23,64
11-Jan-21,64.81,65.19,64.81,65.19,90249
06-Jan-21,62.04,62.04,62.04,62.04,80776
04-Jan-21,61.22,61.22,61.22,61.22,50200
15-Dec-20,61.79,61.79,61.79,61.79,61
23-Nov-20,61.04,61.04,61.04,61.04,61
20-Oct-20,60.60,60.60,60.60,60.60,60
*exoneração de responsabilidade e termos de uso