Cotação atual, histórico e gráfico do papel: S1TX34

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 S1TX34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/12/2024	-3,90%	-23,78	585,22	584,06	580,00	585,80	4K	4
13/12/2024	2,94%	17,40	609,00	609,00	609,00	609,00	609	1
12/12/2024	0,00%	0,00	591,60	591,60	591,60	591,60	12K	2
10/12/2024	-1,03%	-6,17	591,60	591,60	591,60	591,60	2K	1
06/12/2024	3,46%	20,00	597,77	594,44	594,44	597,77	72K	2
04/12/2024	-2,82%	-16,74	577,77	577,77	577,77	577,77	44K	1
03/12/2024	4,17%	23,78	594,51	613,62	594,51	613,62	110K	11

12/11/2024	-2,77%	-16,27	570,73	583,00	570,73	583,00	68K	4
11/11/2024	2,38%	13,67	587,00	587,00	587,00	587,00	50K	1
30/10/2024	-10,60%	-67,97	573,33	573,33	573,33	573,33	32K	2
22/10/2024	13,53%	76,42	641,30	642,60	641,30	642,60	603K	4
05/09/2024	0,22%	1,25	564,88	564,88	564,88	564,88	8K	2
04/09/2024	2,82%	15,44	563,63	563,63	563,63	563,63	8K	1
28/08/2024	4,24%	22,31	548,19	548,19	548,19	548,19	2K	1
12/08/2024	0,31%	1,64	525,88	526,88	525,88	526,88	43K	4
07/08/2024	-1,09%	-5,79	524,24	524,24	524,24	524,24	12K	1
06/08/2024	0,26%	1,37	530,03	536,33	530,03	536,33	43K	6
05/08/2024	-1,46%	-7,83	528,66	528,66	528,66	528,66	412K	1
02/08/2024	-6,38%	-36,58	536,49	536,49	536,49	536,49	2K	2
01/08/2024	-1,33%	-7,75	573,07	573,07	573,07	573,07	9K	1
18/07/2024	0,29%	1,70	580,82	572,10	572,10	580,82	375K	5
10/07/2024	1,93%	10,98	579,12	579,12	579,12	579,12	248K	1
08/07/2024	-1,85%	-10,70	568,14	568,14	568,14	568,14	229K	1
01/07/2024	-0,41%	-2,36	578,84	578,84	578,84	578,84	351K	1
28/06/2024	3,48%	19,52	581,20	547,88	547,88	581,20	2K	4
17/06/2024	0,20%	1,12	561,68	561,68	561,68	561,68	561	1
13/06/2024	-1,14%	-6,49	560,56	560,56	560,56	560,56	560	1
12/06/2024	5,71%	30,64	567,05	567,05	567,05	567,05	23K	1
11/06/2024	10,02%	48,86	536,41	536,41	536,41	536,41	2K	1
23/05/2024	0,91%	4,41	487,55	487,55	487,55	487,55	487	1
21/05/2024	-4,41%	-22,27	483,14	483,14	483,14	483,14	5K	1
16/05/2024	-0,22%	-1,09	505,41	506,50	505,41	506,72	6K	3
15/05/2024	13,52%	60,34	506,50	506,00	503,75	506,50	26K	17
11/04/2024	-5,54%	-26,19	446,16	446,16	446,16	446,16	2K	2
04/04/2024	1,57%	7,29	472,35	472,35	472,35	472,35	472	1
03/04/2024	-1,54%	-7,29	465,06	465,06	465,06	465,06	465	1
01/04/2024	10,39%	44,47	472,35	472,35	472,35	472,35	472	1
18/03/2024	-2,20%	-9,62	427,88	428,83	427,88	428,83	4K	2
09/02/2024	2,05%	8,79	437,50	437,50	437,50	437,50	4K	1
07/02/2024	0,50%	2,15	428,71	428,71	428,71	428,71	3K	1
06/02/2024	-4,14%	-18,44	426,56	426,56	426,56	426,56	4K	1
29/01/2024	-0,22%	-1,00	445,00	445,00	445,00	445,00	4K	1
26/01/2024	7,69%	31,85	446,00	414,19	414,19	446,00	5K	3
22/12/2023	-2,29%	-9,69	414,15	400,01	400,01	414,15	814	2
14/12/2023	18,09%	64,94	423,84	399,01	399,01	426,01	2K	4
14/11/2023	12,82%	40,78	358,90	355,22	355,22	358,90	14K	7
11/09/2023	-0,29%	-0,92	318,12	321,97	318,12	321,97	17K	2
08/09/2023	-12,60%	-46,00	319,04	319,04	319,04	319,04	3K	1
05/09/2023	1,06%	3,83	365,04	365,04	365,04	365,04	4K	1
01/09/2023	13,45%	42,81	361,21	361,21	361,21	361,21	4K	1
24/08/2023	4,39%	13,40	318,40	303,04	303,04	320,35	10K	6
12/06/2023	-0,31%	-0,95	305,00	305,94	298,80	305,94	2K	4
30/05/2023	-0,78%	-2,40	305,95	315,48	305,50	315,48	11K	7
18/05/2023	10,79%	30,03	308,35	308,35	308,35	308,35	925	1
08/05/2023	1,22%	3,36	278,32	278,32	278,32	278,32	1K	1
04/05/2023	-2,75%	-7,77	274,96	274,96	274,96	274,96	3K	1
27/04/2023	-1,61%	-4,62	282,73	282,73	282,73	282,73	3K	1
24/04/2023	-8,77%	-27,61	287,35	287,83	287,35	287,83	6K	2
17/04/2023	-6,71%	-22,64	314,96	319,00	314,96	319,00	8K	3
14/04/2023	0,00%	0,00	337,60	337,60	337,60	337,60	1K	1
10/04/2023	2,57%	8,47	337,60	337,60	337,60	337,60	5K	1
30/03/2023	3,15%	10,06	329,13	312,70	312,70	329,13	1K	4
10/03/2023	0,00%	0,00	319,07	319,07	319,07	319,07	957	1
08/03/2023	-11,37%	-40,93	319,07	319,07	319,07	319,07	638	1
17/02/2023	0,00%	0,00	360,00	360,00	360,00	360,00	1K	1
07/02/2023	0,00%	0,00	360,00	360,00	360,00	360,00	360	1
06/02/2023	-1,86%	-6,84	360,00	360,00	360,00	360,00	1K	1
02/02/2023	7,26%	24,84	366,84	366,84	366,84	366,84	1K	1
30/01/2023	-2,29%	-8,00	342,00	350,70	342,00	351,05	2K	4
27/01/2023	34,71%	90,18	350,00	351,48	350,00	352,00	43K	7
26/12/2022	-12,99%	-38,80	259,82	259,82	259,82	259,82	519	1
14/12/2022	4,05%	11,62	298,62	298,62	298,62	298,62	3K	1
12/12/2022	0,44%	1,27	287,00	287,00	287,00	287,00	574	1
09/12/2022	-2,06%	-6,01	285,73	291,73	285,73	291,73	1K	2
18/11/2022	1,31%	3,77	291,74	291,74	291,74	291,74	291	1
16/11/2022	-5,34%	-16,23	287,97	289,13	287,97	289,13	3K	2
14/11/2022	5,11%	14,80	304,20	304,20	304,20	304,20	2K	1
10/11/2022	10,54%	27,60	289,40	261,85	261,85	289,40	7K	3
09/11/2022	-3,28%	-8,87	261,80	261,88	261,80	261,88	523	2
08/11/2022	7,62%	19,17	270,67	251,51	251,51	270,67	522	2
04/11/2022	1,00%	2,50	251,50	251,50	251,50	251,50	251	1
03/11/2022	-4,23%	-11,01	249,00	250,00	248,82	250,00	1K	4
31/10/2022	-6,69%	-18,63	260,01	260,01	260,01	260,01	3K	1
28/10/2022	-3,92%	-11,36	278,64	279,00	278,64	279,00	2K	3
26/10/2022	3,06%	8,60	290,00	270,60	270,60	290,00	3K	2
21/10/2022	1,04%	2,90	281,40	281,40	281,40	281,40	281	1
19/10/2022	1,60%	4,38	278,50	278,50	278,50	278,50	278	1
10/10/2022	-2,25%	-6,31	274,12	280,43	270,76	280,43	6K	3
07/10/2022	-3,93%	-11,47	280,43	284,00	280,43	284,00	6K	4
06/10/2022	-1,70%	-5,06	291,90	291,90	291,90	291,90	291	1
04/10/2022	4,56%	12,96	296,96	296,96	296,96	296,96	6K	1
03/10/2022	-4,22%	-12,50	284,00	286,44	284,00	286,44	7K	3
30/09/2022	2,10%	6,10	296,50	296,00	296,00	296,50	2K	2
29/09/2022	-4,02%	-12,16	290,40	291,60	290,40	291,60	3K	2
22/09/2022	-3,91%	-12,32	302,56	302,56	302,56	302,56	6K	2
20/09/2022	-4,56%	-15,04	314,88	314,88	314,88	314,88	3K	1
14/09/2022	-6,21%	-21,84	329,92	329,92	329,92	329,92	659	1
12/09/2022	2,66%	9,13	351,76	351,76	351,76	351,76	16K	1
05/09/2022	1,38%	4,67	342,63	342,63	342,63	342,63	685	1
02/09/2022	0,71%	2,38	337,96	349,00	337,96	349,00	5K	4
01/09/2022	-4,10%	-14,33	335,58	335,58	335,58	335,58	3K	2
31/08/2022	-1,42%	-5,04	349,91	349,91	349,91	349,91	3K	1
30/08/2022	-3,10%	-11,37	354,95	352,78	352,78	356,39	1K	3
29/08/2022	-12,78%	-53,68	366,32	366,46	366,32	366,46	4K	2
15/08/2022	0,98%	4,09	420,00	424,23	416,63	424,23	2K	3
04/08/2022	1,44%	5,91	415,91	415,91	415,91	415,91	415	1
01/08/2022	-3,48%	-14,77	410,00	410,00	410,00	410,00	410	1
19/07/2022	1,20%	5,04	424,77	424,77	424,77	424,77	424	1
18/07/2022	1,51%	6,23	419,73	419,73	419,73	419,73	3K	1
15/07/2022	2,18%	8,83	413,50	413,50	413,50	413,50	413	1
13/07/2022	2,09%	8,27	404,67	404,67	404,67	404,67	809	2
08/07/2022	7,11%	26,32	396,40	396,40	396,40	396,40	8K	1
17/06/2022	-5,11%	-19,92	370,08	370,44	370,08	370,44	5K	2
15/06/2022	-2,01%	-8,00	390,00	390,00	390,00	390,00	780	1
03/06/2022	-2,93%	-12,02	398,00	398,00	398,00	398,00	10K	2
30/05/2022	5,83%	22,57	410,02	410,18	410,02	410,18	2K	2
29/04/2022	-0,87%	-3,39	387,45	387,45	387,45	387,45	1K	1
22/04/2022	-3,12%	-12,60	390,84	395,94	390,84	395,94	2K	2
08/04/2022	-2,95%	-12,27	403,44	411,00	403,44	411,00	4K	3
01/04/2022	-4,66%	-20,33	415,71	415,71	415,71	415,71	831	1
14/03/2022	-16,34%	-85,16	436,04	438,20	436,04	438,20	2K	2
24/02/2022	-1,41%	-7,46	521,20	521,20	521,20	521,20	47K	1
23/02/2022	-5,68%	-31,84	528,66	527,65	527,65	528,66	1K	2
21/02/2022	1,25%	6,90	560,50	549,73	546,90	560,50	4K	4
14/02/2022	-4,41%	-25,52	553,60	553,60	553,60	553,60	28K	1
08/02/2022	0,00%	0,00	579,12	579,12	579,12	579,12	579	1
04/02/2022	0,17%	0,96	579,12	577,00	577,00	579,12	78K	3
03/02/2022	1,46%	8,31	578,16	578,16	578,16	578,16	578	1
01/02/2022	0,55%	3,13	569,85	569,85	569,85	569,85	569	1
28/01/2022	10,92%	55,80	566,72	546,06	546,06	566,72	1K	2
25/01/2022	-7,78%	-43,08	510,92	510,03	510,03	510,92	26K	2
20/01/2022	-2,81%	-16,00	554,00	555,15	554,00	556,00	166K	7
19/01/2022	-6,13%	-37,24	570,00	580,00	570,00	580,00	31K	4
17/01/2022	-	-	607,24	607,24	607,24	607,24	607	1

Date,Open,High,Low,Close,Volume
16-Dec-24,584.06,585.80,580.00,585.22,3506
13-Dec-24,609.00,609.00,609.00,609.00,609
12-Dec-24,591.60,591.60,591.60,591.60,12423
10-Dec-24,591.60,591.60,591.60,591.60,2366
06-Dec-24,594.44,597.77,594.44,597.77,72183
04-Dec-24,577.77,577.77,577.77,577.77,44488
03-Dec-24,613.62,613.62,594.51,594.51,109928
12-Nov-24,583.00,583.00,570.73,570.73,68389
11-Nov-24,587.00,587.00,587.00,587.00,49895
30-Oct-24,573.33,573.33,573.33,573.33,31533
22-Oct-24,642.60,642.60,641.30,641.30,603433
05-Sep-24,564.88,564.88,564.88,564.88,8473
04-Sep-24,563.63,563.63,563.63,563.63,8454
28-Aug-24,548.19,548.19,548.19,548.19,2192
12-Aug-24,526.88,526.88,525.88,525.88,43197
07-Aug-24,524.24,524.24,524.24,524.24,11533
06-Aug-24,536.33,536.33,530.03,530.03,42649
05-Aug-24,528.66,528.66,528.66,528.66,412354
02-Aug-24,536.49,536.49,536.49,536.49,1609
01-Aug-24,573.07,573.07,573.07,573.07,9169
18-Jul-24,572.10,580.82,572.10,580.82,374855
10-Jul-24,579.12,579.12,579.12,579.12,247863
08-Jul-24,568.14,568.14,568.14,568.14,228960
01-Jul-24,578.84,578.84,578.84,578.84,350777
28-Jun-24,547.88,581.20,547.88,581.20,2247
17-Jun-24,561.68,561.68,561.68,561.68,561
13-Jun-24,560.56,560.56,560.56,560.56,560
12-Jun-24,567.05,567.05,567.05,567.05,22682
11-Jun-24,536.41,536.41,536.41,536.41,2145
23-May-24,487.55,487.55,487.55,487.55,487
21-May-24,483.14,483.14,483.14,483.14,4831
16-May-24,506.50,506.72,505.41,505.41,6077
15-May-24,506.00,506.50,503.75,506.50,25753
11-Apr-24,446.16,446.16,446.16,446.16,1784
04-Apr-24,472.35,472.35,472.35,472.35,472
03-Apr-24,465.06,465.06,465.06,465.06,465
01-Apr-24,472.35,472.35,472.35,472.35,472
18-Mar-24,428.83,428.83,427.88,427.88,3851
09-Feb-24,437.50,437.50,437.50,437.50,4375
07-Feb-24,428.71,428.71,428.71,428.71,2572
06-Feb-24,426.56,426.56,426.56,426.56,4265
29-Jan-24,445.00,445.00,445.00,445.00,4450
26-Jan-24,414.19,446.00,414.19,446.00,4874
22-Dec-23,400.01,414.15,400.01,414.15,814
14-Dec-23,399.01,426.01,399.01,423.84,1647
14-Nov-23,355.22,358.90,355.22,358.90,14219
11-Sep-23,321.97,321.97,318.12,318.12,16871
08-Sep-23,319.04,319.04,319.04,319.04,3190
05-Sep-23,365.04,365.04,365.04,365.04,3650
01-Sep-23,361.21,361.21,361.21,361.21,3612
24-Aug-23,303.04,320.35,303.04,318.40,10425
12-Jun-23,305.94,305.94,298.80,305.00,1820
30-May-23,315.48,315.48,305.50,305.95,10849
18-May-23,308.35,308.35,308.35,308.35,925
08-May-23,278.32,278.32,278.32,278.32,1391
04-May-23,274.96,274.96,274.96,274.96,2749
27-Apr-23,282.73,282.73,282.73,282.73,2827
24-Apr-23,287.83,287.83,287.35,287.35,5751
17-Apr-23,319.00,319.00,314.96,314.96,7934
14-Apr-23,337.60,337.60,337.60,337.60,1350
10-Apr-23,337.60,337.60,337.60,337.60,5064
30-Mar-23,312.70,329.13,312.70,329.13,1283
10-Mar-23,319.07,319.07,319.07,319.07,957
08-Mar-23,319.07,319.07,319.07,319.07,638
17-Feb-23,360.00,360.00,360.00,360.00,1080
07-Feb-23,360.00,360.00,360.00,360.00,360
06-Feb-23,360.00,360.00,360.00,360.00,1080
02-Feb-23,366.84,366.84,366.84,366.84,1100
30-Jan-23,350.70,351.05,342.00,342.00,2088
27-Jan-23,351.48,352.00,350.00,350.00,43439
26-Dec-22,259.82,259.82,259.82,259.82,519
14-Dec-22,298.62,298.62,298.62,298.62,2986
12-Dec-22,287.00,287.00,287.00,287.00,574
09-Dec-22,291.73,291.73,285.73,285.73,1154
18-Nov-22,291.74,291.74,291.74,291.74,291
16-Nov-22,289.13,289.13,287.97,287.97,3457
14-Nov-22,304.20,304.20,304.20,304.20,2129
10-Nov-22,261.85,289.40,261.85,289.40,7164
09-Nov-22,261.88,261.88,261.80,261.80,523
08-Nov-22,251.51,270.67,251.51,270.67,522
04-Nov-22,251.50,251.50,251.50,251.50,251
03-Nov-22,250.00,250.00,248.82,249.00,1246
31-Oct-22,260.01,260.01,260.01,260.01,2600
28-Oct-22,279.00,279.00,278.64,278.64,2231
26-Oct-22,270.60,290.00,270.60,290.00,2996
21-Oct-22,281.40,281.40,281.40,281.40,281
19-Oct-22,278.50,278.50,278.50,278.50,278
10-Oct-22,280.43,280.43,270.76,274.12,5729
07-Oct-22,284.00,284.00,280.43,280.43,6189
06-Oct-22,291.90,291.90,291.90,291.90,291
04-Oct-22,296.96,296.96,296.96,296.96,5939
03-Oct-22,286.44,286.44,284.00,284.00,7132
30-Sep-22,296.00,296.50,296.00,296.50,2371
29-Sep-22,291.60,291.60,290.40,290.40,3206
22-Sep-22,302.56,302.56,302.56,302.56,6051
20-Sep-22,314.88,314.88,314.88,314.88,3148
14-Sep-22,329.92,329.92,329.92,329.92,659
12-Sep-22,351.76,351.76,351.76,351.76,15829
05-Sep-22,342.63,342.63,342.63,342.63,685
02-Sep-22,349.00,349.00,337.96,337.96,4789
01-Sep-22,335.58,335.58,335.58,335.58,3355
31-Aug-22,349.91,349.91,349.91,349.91,3499
30-Aug-22,352.78,356.39,352.78,354.95,1064
29-Aug-22,366.46,366.46,366.32,366.32,4396
15-Aug-22,424.23,424.23,416.63,420.00,2101
04-Aug-22,415.91,415.91,415.91,415.91,415
01-Aug-22,410.00,410.00,410.00,410.00,410
19-Jul-22,424.77,424.77,424.77,424.77,424
18-Jul-22,419.73,419.73,419.73,419.73,2938
15-Jul-22,413.50,413.50,413.50,413.50,413
13-Jul-22,404.67,404.67,404.67,404.67,809
08-Jul-22,396.40,396.40,396.40,396.40,7928
17-Jun-22,370.44,370.44,370.08,370.08,5182
15-Jun-22,390.00,390.00,390.00,390.00,780
03-Jun-22,398.00,398.00,398.00,398.00,10333
30-May-22,410.18,410.18,410.02,410.02,1640
29-Apr-22,387.45,387.45,387.45,387.45,1162
22-Apr-22,395.94,395.94,390.84,390.84,1573
08-Apr-22,411.00,411.00,403.44,403.44,3658
01-Apr-22,415.71,415.71,415.71,415.71,831
14-Mar-22,438.20,438.20,436.04,436.04,1750
24-Feb-22,521.20,521.20,521.20,521.20,46908
23-Feb-22,527.65,528.66,527.65,528.66,1056
21-Feb-22,549.73,560.50,546.90,560.50,3888
14-Feb-22,553.60,553.60,553.60,553.60,28233
08-Feb-22,579.12,579.12,579.12,579.12,579
04-Feb-22,577.00,579.12,577.00,579.12,77990
03-Feb-22,578.16,578.16,578.16,578.16,578
01-Feb-22,569.85,569.85,569.85,569.85,569
28-Jan-22,546.06,566.72,546.06,566.72,1112
25-Jan-22,510.03,510.92,510.03,510.92,26012
20-Jan-22,555.15,556.00,554.00,554.00,166417
19-Jan-22,580.00,580.00,570.00,570.00,31385
17-Jan-22,607.24,607.24,607.24,607.24,607

*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: S1TX34