Cotação atual, histórico e gráfico do papel: S1TE34

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 S1TE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/04/2025	0,83%	0,53	64,61	57,01	57,01	64,61	851	6
09/04/2025	2,30%	1,44	64,08	64,08	64,08	64,08	70K	1
07/04/2025	-1,69%	-1,08	62,64	61,67	61,67	62,64	140K	3
20/01/2025	-5,28%	-3,55	63,72	63,93	63,72	63,93	957	2
29/08/2024	4,80%	3,08	67,27	67,27	67,27	67,27	67	1
21/08/2024	0,00%	0,00	64,19	64,19	64,19	64,19	128	1
23/07/2024	2,67%	1,67	64,19	64,19	64,19	64,19	192	1

18/07/2024	-0,10%	-0,06	62,52	62,52	62,52	62,52	62	1
17/07/2024	5,04%	3,00	62,58	63,04	62,35	63,04	2M	5
11/07/2024	2,16%	1,26	59,58	57,00	57,00	59,58	175	3
09/07/2024	-3,11%	-1,87	58,32	58,36	58,32	58,36	47K	2
08/07/2024	-2,92%	-1,81	60,19	60,71	60,19	60,71	2M	3
02/07/2024	5,44%	3,20	62,00	62,00	62,00	62,00	62	1
25/06/2024	-0,71%	-0,42	58,80	58,80	58,80	58,80	58	1
18/06/2024	0,00%	0,00	59,22	59,22	59,22	59,22	59	1
20/05/2024	-1,30%	-0,78	59,22	59,22	59,22	59,22	59	1
14/05/2024	13,10%	6,95	60,00	60,00	60,00	60,00	60	1
11/04/2024	0,09%	0,05	53,05	53,05	53,05	53,05	53	1
25/01/2024	3,92%	2,00	53,00	53,00	53,00	53,00	212	2
14/12/2023	3,45%	1,70	51,00	51,00	51,00	51,00	204	1
27/11/2023	-0,02%	-0,01	49,30	49,30	49,30	49,30	49	1
10/11/2023	-8,85%	-4,79	49,31	49,31	49,31	49,31	49	1
24/10/2023	-1,64%	-0,90	54,10	54,10	54,10	54,10	270	1
20/10/2023	-3,10%	-1,76	55,00	55,00	55,00	55,00	275	2
16/10/2023	0,96%	0,54	56,76	56,76	56,76	56,76	2K	1
13/10/2023	-0,58%	-0,33	56,22	56,22	56,22	56,22	112	1
11/10/2023	-1,91%	-1,10	56,55	56,47	56,47	56,55	565	2
09/10/2023	0,61%	0,35	57,65	57,50	57,50	57,65	1K	4
05/10/2023	1,96%	1,10	57,30	56,80	56,80	57,30	2K	8
04/10/2023	0,45%	0,25	56,20	56,30	56,20	56,50	3K	5
03/10/2023	-0,36%	-0,20	55,95	55,85	55,85	55,95	838	3
28/09/2023	1,26%	0,70	56,15	55,90	55,90	56,15	2K	6
22/09/2023	1,74%	0,95	55,45	55,40	55,40	55,45	665	2
21/09/2023	-3,20%	-1,80	54,50	54,50	54,50	54,50	327	1
13/09/2023	5,02%	2,69	56,30	55,71	55,71	56,30	3K	8
01/08/2023	3,96%	2,04	53,61	53,61	53,61	53,61	160	1
22/05/2023	0,76%	0,39	51,57	51,57	51,57	51,57	515	1
18/05/2023	-0,56%	-0,29	51,18	51,18	51,18	51,18	511	1
16/05/2023	-0,16%	-0,08	51,47	51,47	51,47	51,47	514	1
12/05/2023	11,94%	5,50	51,55	51,55	51,55	51,55	1K	2
26/04/2023	-5,40%	-2,63	46,05	46,05	46,05	46,05	460	1
10/04/2023	0,23%	0,11	48,68	48,43	48,43	48,68	166K	2
05/04/2023	12,15%	5,26	48,57	43,25	43,25	48,57	275	5
13/01/2023	2,78%	1,17	43,31	43,31	43,31	43,31	43	1
08/11/2022	0,33%	0,14	42,14	42,14	42,14	42,14	3K	1
03/11/2022	-6,58%	-2,96	42,00	42,00	42,00	42,00	42	1
18/10/2022	0,00%	0,00	44,96	44,96	44,96	44,96	134	1
06/10/2022	0,25%	0,11	44,96	44,97	44,82	45,06	1M	7
05/10/2022	0,02%	0,01	44,85	44,85	44,85	44,85	152K	1
30/09/2022	-17,80%	-9,71	44,84	45,48	44,84	45,48	3K	4
05/08/2022	-3,79%	-2,15	54,55	54,55	54,55	54,55	4K	1
12/07/2022	2,68%	1,48	56,70	56,70	56,70	56,70	5K	1
04/07/2022	1,32%	0,72	55,22	55,22	55,22	55,22	55	1
27/06/2022	1,95%	1,04	54,50	54,59	54,50	54,59	6K	5
01/06/2022	-3,76%	-2,09	53,46	53,46	53,46	53,46	374K	2
27/05/2022	1,57%	0,86	55,55	55,60	55,55	55,60	5K	2
13/05/2022	-5,41%	-3,13	54,69	54,71	54,69	54,71	56K	9
19/04/2022	3,60%	2,01	57,82	57,59	57,59	57,82	12K	6
11/03/2022	-3,11%	-1,79	55,81	55,80	55,80	55,81	52K	2
09/03/2022	-1,03%	-0,60	57,60	57,60	57,60	57,60	5K	1
24/02/2022	-0,09%	-0,05	58,20	58,20	58,20	58,20	5K	1
18/02/2022	-3,88%	-2,35	58,25	57,91	57,66	58,25	1M	30
15/02/2022	0,00%	0,00	60,60	60,60	60,60	60,60	60	1
25/01/2022	1,07%	0,64	60,60	60,60	60,60	60,60	5K	1
24/01/2022	-5,92%	-3,77	59,96	59,00	59,00	59,96	68K	3
18/01/2022	-0,50%	-0,32	63,73	63,73	63,73	63,73	5K	1
17/01/2022	-4,59%	-3,08	64,05	64,05	64,05	64,05	448	1
12/01/2022	2,35%	1,54	67,13	67,13	67,13	67,13	470K	3
11/01/2022	-3,91%	-2,67	65,59	65,59	65,59	65,59	131	1
06/01/2022	-1,10%	-0,76	68,26	68,26	68,26	68,26	478K	25
30/12/2021	0,00%	0,00	69,02	69,02	69,02	69,02	69	1
29/12/2021	0,79%	0,54	69,02	69,02	69,02	69,02	69	1
23/12/2021	11,02%	6,80	68,48	68,30	68,30	68,48	80K	3
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	-	-	52,70	52,70	52,70	52,70	21K	1

Date,Open,High,Low,Close,Volume
23-Apr-25,57.01,64.61,57.01,64.61,851
09-Apr-25,64.08,64.08,64.08,64.08,70488
07-Apr-25,61.67,62.64,61.67,62.64,140374
20-Jan-25,63.93,63.93,63.72,63.72,957
29-Aug-24,67.27,67.27,67.27,67.27,67
21-Aug-24,64.19,64.19,64.19,64.19,128
23-Jul-24,64.19,64.19,64.19,64.19,192
18-Jul-24,62.52,62.52,62.52,62.52,62
17-Jul-24,63.04,63.04,62.35,62.58,1843985
11-Jul-24,57.00,59.58,57.00,59.58,175
09-Jul-24,58.36,58.36,58.32,58.32,47038
08-Jul-24,60.71,60.71,60.19,60.19,1834230
02-Jul-24,62.00,62.00,62.00,62.00,62
25-Jun-24,58.80,58.80,58.80,58.80,58
18-Jun-24,59.22,59.22,59.22,59.22,59
20-May-24,59.22,59.22,59.22,59.22,59
14-May-24,60.00,60.00,60.00,60.00,60
11-Apr-24,53.05,53.05,53.05,53.05,53
25-Jan-24,53.00,53.00,53.00,53.00,212
14-Dec-23,51.00,51.00,51.00,51.00,204
27-Nov-23,49.30,49.30,49.30,49.30,49
10-Nov-23,49.31,49.31,49.31,49.31,49
24-Oct-23,54.10,54.10,54.10,54.10,270
20-Oct-23,55.00,55.00,55.00,55.00,275
16-Oct-23,56.76,56.76,56.76,56.76,1702
13-Oct-23,56.22,56.22,56.22,56.22,112
11-Oct-23,56.47,56.55,56.47,56.55,565
09-Oct-23,57.50,57.65,57.50,57.65,1151
05-Oct-23,56.80,57.30,56.80,57.30,2279
04-Oct-23,56.30,56.50,56.20,56.20,2532
03-Oct-23,55.85,55.95,55.85,55.95,838
28-Sep-23,55.90,56.15,55.90,56.15,1680
22-Sep-23,55.40,55.45,55.40,55.45,665
21-Sep-23,54.50,54.50,54.50,54.50,327
13-Sep-23,55.71,56.30,55.71,56.30,2688
01-Aug-23,53.61,53.61,53.61,53.61,160
22-May-23,51.57,51.57,51.57,51.57,515
18-May-23,51.18,51.18,51.18,51.18,511
16-May-23,51.47,51.47,51.47,51.47,514
12-May-23,51.55,51.55,51.55,51.55,1031
26-Apr-23,46.05,46.05,46.05,46.05,460
10-Apr-23,48.43,48.68,48.43,48.68,165560
05-Apr-23,43.25,48.57,43.25,48.57,275
13-Jan-23,43.31,43.31,43.31,43.31,43
08-Nov-22,42.14,42.14,42.14,42.14,3371
03-Nov-22,42.00,42.00,42.00,42.00,42
18-Oct-22,44.96,44.96,44.96,44.96,134
06-Oct-22,44.97,45.06,44.82,44.96,1052058
05-Oct-22,44.85,44.85,44.85,44.85,152490
30-Sep-22,45.48,45.48,44.84,44.84,2799
05-Aug-22,54.55,54.55,54.55,54.55,4364
12-Jul-22,56.70,56.70,56.70,56.70,4536
04-Jul-22,55.22,55.22,55.22,55.22,55
27-Jun-22,54.59,54.59,54.50,54.50,6490
01-Jun-22,53.46,53.46,53.46,53.46,374220
27-May-22,55.60,55.60,55.55,55.55,4503
13-May-22,54.71,54.71,54.69,54.69,55848
19-Apr-22,57.59,57.82,57.59,57.82,11540
11-Mar-22,55.80,55.81,55.80,55.81,51782
09-Mar-22,57.60,57.60,57.60,57.60,4608
24-Feb-22,58.20,58.20,58.20,58.20,4656
18-Feb-22,57.91,58.25,57.66,58.25,1185136
15-Feb-22,60.60,60.60,60.60,60.60,60
25-Jan-22,60.60,60.60,60.60,60.60,4848
24-Jan-22,59.00,59.96,59.00,59.96,68138
18-Jan-22,63.73,63.73,63.73,63.73,5098
17-Jan-22,64.05,64.05,64.05,64.05,448
12-Jan-22,67.13,67.13,67.13,67.13,469910
11-Jan-22,65.59,65.59,65.59,65.59,131
06-Jan-22,68.26,68.26,68.26,68.26,477820
30-Dec-21,69.02,69.02,69.02,69.02,69
29-Dec-21,69.02,69.02,69.02,69.02,69
23-Dec-21,68.30,68.48,68.30,68.48,79666
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

*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: S1TE34