Cotação atual, histórico e gráfico do papel: S1TE34
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 |
| 03/12/2021 | -3,17% | -2,02 | 61,68 | 61,68 | 61,68 | 61,68 | 2K | 1 |
| 26/11/2021 | 0,31% | 0,20 | 63,70 | 63,70 | 63,70 | 63,70 | 13K | 1 |
| 24/11/2021 | 1,80% | 1,12 | 63,50 | 63,50 | 63,50 | 63,50 | 6K | 1 |
| 12/11/2021 | -1,45% | -0,92 | 62,38 | 62,38 | 62,38 | 62,38 | 4K | 1 |
| 10/11/2021 | 2,08% | 1,29 | 63,30 | 63,30 | 63,30 | 63,30 | 5K | 1 |
| 05/11/2021 | -7,16% | -4,78 | 62,01 | 62,01 | 62,01 | 62,01 | 434K | 20 |
| 03/11/2021 | 0,00% | 0,00 | 66,79 | 66,79 | 66,79 | 66,79 | 66 | 1 |
| 01/11/2021 | 1,35% | 0,89 | 66,79 | 66,79 | 66,79 | 66,79 | 5K | 1 |
| 29/10/2021 | 1,35% | 0,88 | 65,90 | 65,90 | 65,90 | 65,90 | 4K | 1 |
| 27/10/2021 | -2,96% | -1,98 | 65,02 | 65,02 | 65,02 | 65,02 | 3K | 1 |
| 22/10/2021 | 2,63% | 1,72 | 67,00 | 67,00 | 67,00 | 67,00 | 4K | 1 |
|
|
| 21/10/2021 | 2,72% | 1,73 | 65,28 | 65,28 | 65,28 | 65,28 | 4K | 1 |
| 19/10/2021 | 3,67% | 2,25 | 63,55 | 63,55 | 63,55 | 63,55 | 63 | 1 |
| 15/10/2021 | 0,44% | 0,27 | 61,30 | 61,30 | 61,30 | 61,30 | 49K | 3 |
| 13/10/2021 | 0,10% | 0,06 | 61,03 | 61,03 | 61,03 | 61,03 | 11K | 1 |
| 11/10/2021 | 6,52% | 3,73 | 60,97 | 60,78 | 60,78 | 60,97 | 3K | 2 |
| 27/08/2021 | 0,00% | 0,00 | 57,24 | 57,24 | 57,24 | 57,24 | 57 | 1 |
| 23/08/2021 | -2,45% | -1,44 | 57,24 | 57,37 | 57,24 | 57,43 | 12K | 206 |
| 17/08/2021 | 0,76% | 0,44 | 58,68 | 58,68 | 58,68 | 58,68 | 58 | 1 |
| 16/08/2021 | 1,57% | 0,90 | 58,24 | 58,24 | 58,24 | 58,24 | 1K | 1 |
| 10/08/2021 | 1,43% | 0,81 | 57,34 | 57,34 | 57,34 | 57,34 | 83K | 1 |
| 05/08/2021 | 0,00% | 0,00 | 56,53 | 56,53 | 56,53 | 56,53 | 113 | 1 |
| 04/08/2021 | 10,02% | 5,15 | 56,53 | 57,00 | 56,53 | 57,00 | 12K | 22 |
| 30/06/2021 | 0,63% | 0,32 | 51,38 | 51,38 | 51,38 | 51,38 | 46K | 2 |
| 29/06/2021 | 4,31% | 2,11 | 51,06 | 51,06 | 51,06 | 51,06 | 1M | 1 |
| 01/06/2021 | -3,64% | -1,85 | 48,95 | 48,95 | 48,95 | 48,95 | 1K | 1 |
| 24/05/2021 | -7,13% | -3,90 | 50,80 | 51,19 | 50,80 | 51,19 | 559 | 9 |
| 10/05/2021 | -0,58% | -0,32 | 54,70 | 55,10 | 54,70 | 55,10 | 3K | 2 |
| 06/05/2021 | -4,92% | -2,85 | 55,02 | 55,02 | 55,02 | 55,02 | 2K | 1 |
| 27/04/2021 | 1,53% | 0,87 | 57,87 | 57,86 | 57,85 | 57,87 | 117K | 4 |
| 12/04/2021 | 2,87% | 1,59 | 57,00 | 57,18 | 57,00 | 57,18 | 31K | 2 |
| 05/04/2021 | 5,95% | 3,11 | 55,41 | 55,41 | 55,41 | 55,41 | 22K | 1 |
| 15/03/2021 | 4,16% | 2,09 | 52,30 | 52,06 | 52,06 | 52,31 | 4K | 4 |
| 02/03/2021 | 1,99% | 0,98 | 50,21 | 50,21 | 50,21 | 50,21 | 65K | 1 |
| 01/03/2021 | 2,99% | 1,43 | 49,23 | 49,00 | 49,00 | 49,23 | 933 | 3 |
| 22/02/2021 | -4,53% | -2,27 | 47,80 | 47,80 | 47,80 | 47,80 | 478 | 1 |
| 18/02/2021 | 1,93% | 0,95 | 50,07 | 50,07 | 50,07 | 50,07 | 1K | 1 |
| 10/02/2021 | -0,81% | -0,40 | 49,12 | 49,12 | 49,12 | 49,12 | 982 | 1 |
| 09/02/2021 | 0,02% | 0,01 | 49,52 | 49,55 | 49,51 | 49,56 | 842K | 19 |
| 05/02/2021 | -2,64% | -1,34 | 49,51 | 49,51 | 49,51 | 49,51 | 2K | 1 |
| 04/02/2021 | 2,31% | 1,15 | 50,85 | 50,81 | 50,57 | 50,85 | 4K | 3 |
| 03/02/2021 | -3,51% | -1,81 | 49,70 | 47,80 | 47,60 | 49,70 | 6K | 3 |
| 22/01/2021 | 1,90% | 0,96 | 51,51 | 51,54 | 51,51 | 51,54 | 19K | 2 |
| 20/01/2021 | 0,70% | 0,35 | 50,55 | 50,55 | 50,55 | 50,55 | 8K | 1 |
| 19/01/2021 | 0,40% | 0,20 | 50,20 | 48,55 | 48,55 | 50,20 | 887 | 2 |
| 15/01/2021 | -3,27% | -1,69 | 50,00 | 50,00 | 50,00 | 50,00 | 500 | 1 |
| 13/01/2021 | 0,58% | 0,30 | 51,69 | 51,79 | 51,02 | 51,79 | 7K | 3 |
| 12/01/2021 | -6,75% | -3,72 | 51,39 | 54,80 | 51,00 | 56,45 | 28K | 9 |
| 11/01/2021 | 3,22% | 1,72 | 55,11 | 55,00 | 55,00 | 55,11 | 3K | 2 |
| 07/01/2021 | 2,65% | 1,38 | 53,39 | 53,39 | 53,39 | 53,39 | 2K | 1 |
| 06/01/2021 | 2,99% | 1,51 | 52,01 | 52,01 | 52,01 | 52,01 | 68K | 1 |
| 05/01/2021 | 2,58% | 1,27 | 50,50 | 50,50 | 50,50 | 50,50 | 1K | 1 |
| 04/01/2021 | 5,19% | 2,43 | 49,23 | 49,23 | 49,23 | 49,23 | 64K | 1 |
| 22/12/2020 | -2,70% | -1,30 | 46,80 | 46,80 | 46,80 | 46,80 | 27K | 1 |
| 15/12/2020 | -6,60% | -3,40 | 48,10 | 48,10 | 48,10 | 48,10 | 48 | 1 |
| 24/11/2020 | -1,36% | -0,71 | 51,50 | 52,00 | 51,50 | 52,00 | 1K | 2 |
| 19/11/2020 | 5,97% | 2,94 | 52,21 | 52,21 | 52,21 | 52,21 | 5K | 1 |
| 06/11/2020 | -1,26% | -0,63 | 49,27 | 49,27 | 49,27 | 49,27 | 9K | 1 |
| 05/11/2020 | -3,28% | -1,69 | 49,90 | 49,90 | 49,90 | 49,90 | 30K | 1 |
| 04/11/2020 | -2,11% | -1,11 | 51,59 | 51,59 | 51,59 | 51,59 | 10K | 1 |
| 23/10/2020 | -0,36% | -0,19 | 52,70 | 52,70 | 52,70 | 52,70 | 21K | 1 |
| 22/10/2020 | 1,13% | 0,59 | 52,89 | 52,89 | 52,89 | 52,89 | 5K | 1 |
| 20/10/2020 | -0,30% | -0,16 | 52,30 | 52,20 | 52,20 | 52,30 | 22K | 2 |
| 14/10/2020 | - | - | 52,46 | 53,50 | 52,46 | 53,50 | 10K | 2 |
Date,Open,High,Low,Close,Volume
03-Dec-21,61.68,61.68,61.68,61.68,2405
26-Nov-21,63.70,63.70,63.70,63.70,12740
24-Nov-21,63.50,63.50,63.50,63.50,5651
12-Nov-21,62.38,62.38,62.38,62.38,3742
10-Nov-21,63.30,63.30,63.30,63.30,5064
05-Nov-21,62.01,62.01,62.01,62.01,434070
03-Nov-21,66.79,66.79,66.79,66.79,66
01-Nov-21,66.79,66.79,66.79,66.79,5343
29-Oct-21,65.90,65.90,65.90,65.90,3954
27-Oct-21,65.02,65.02,65.02,65.02,2600
22-Oct-21,67.00,67.00,67.00,67.00,4020
21-Oct-21,65.28,65.28,65.28,65.28,3916
19-Oct-21,63.55,63.55,63.55,63.55,63
15-Oct-21,61.30,61.30,61.30,61.30,49040
13-Oct-21,61.03,61.03,61.03,61.03,10985
11-Oct-21,60.78,60.97,60.78,60.97,2675
27-Aug-21,57.24,57.24,57.24,57.24,57
23-Aug-21,57.37,57.43,57.24,57.24,11817
17-Aug-21,58.68,58.68,58.68,58.68,58
16-Aug-21,58.24,58.24,58.24,58.24,1048
10-Aug-21,57.34,57.34,57.34,57.34,82569
05-Aug-21,56.53,56.53,56.53,56.53,113
04-Aug-21,57.00,57.00,56.53,56.53,11899
30-Jun-21,51.38,51.38,51.38,51.38,45625
29-Jun-21,51.06,51.06,51.06,51.06,1032433
01-Jun-21,48.95,48.95,48.95,48.95,1027
24-May-21,51.19,51.19,50.80,50.80,559
10-May-21,55.10,55.10,54.70,54.70,3290
06-May-21,55.02,55.02,55.02,55.02,2200
27-Apr-21,57.86,57.87,57.85,57.87,117435
12-Apr-21,57.18,57.18,57.00,57.00,30932
05-Apr-21,55.41,55.41,55.41,55.41,22164
15-Mar-21,52.06,52.31,52.06,52.30,3917
02-Mar-21,50.21,50.21,50.21,50.21,65273
01-Mar-21,49.00,49.23,49.00,49.23,933
22-Feb-21,47.80,47.80,47.80,47.80,478
18-Feb-21,50.07,50.07,50.07,50.07,1001
10-Feb-21,49.12,49.12,49.12,49.12,982
09-Feb-21,49.55,49.56,49.51,49.52,842293
05-Feb-21,49.51,49.51,49.51,49.51,1980
04-Feb-21,50.81,50.85,50.57,50.85,4058
03-Feb-21,47.80,49.70,47.60,49.70,5675
22-Jan-21,51.54,51.54,51.51,51.51,18860
20-Jan-21,50.55,50.55,50.55,50.55,7582
19-Jan-21,48.55,50.20,48.55,50.20,887
15-Jan-21,50.00,50.00,50.00,50.00,500
13-Jan-21,51.79,51.79,51.02,51.69,6904
12-Jan-21,54.80,56.45,51.00,51.39,27915
11-Jan-21,55.00,55.11,55.00,55.11,2754
07-Jan-21,53.39,53.39,53.39,53.39,2135
06-Jan-21,52.01,52.01,52.01,52.01,67613
05-Jan-21,50.50,50.50,50.50,50.50,1010
04-Jan-21,49.23,49.23,49.23,49.23,63999
22-Dec-20,46.80,46.80,46.80,46.80,27003
15-Dec-20,48.10,48.10,48.10,48.10,48
24-Nov-20,52.00,52.00,51.50,51.50,1391
19-Nov-20,52.21,52.21,52.21,52.21,4959
06-Nov-20,49.27,49.27,49.27,49.27,8868
05-Nov-20,49.90,49.90,49.90,49.90,30089
04-Nov-20,51.59,51.59,51.59,51.59,10318
23-Oct-20,52.70,52.70,52.70,52.70,21080
22-Oct-20,52.89,52.89,52.89,52.89,5289
20-Oct-20,52.20,52.30,52.20,52.30,22486
14-Oct-20,53.50,53.50,52.46,52.46,10071
*exoneração de responsabilidade e termos de uso