ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: S1TX34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/05/20266,64%253,234.064,973.890,053.890,054.123,901M43
08/05/20261,70%63,763.811,743.788,803.788,803.910,513M42
07/05/2026-3,41%-132,283.747,983.810,163.683,003.810,164M41
06/05/20263,13%117,873.880,263.863,223.722,013.880,262M54
05/05/20264,39%158,393.762,393.699,253.695,003.899,514M101
04/05/202610,38%339,003.604,003.648,293.604,003.700,0018M56
30/04/20262,35%75,093.265,003.282,603.199,543.285,00654K27
29/04/202610,40%300,573.189,913.355,553.183,293.470,813M61
28/04/2026-1,74%-51,132.889,342.941,002.774,522.941,002M28
27/04/2026-0,01%-0,372.940,472.940,852.915,242.955,002M15
24/04/2026-0,45%-13,162.940,843.017,432.940,843.021,932M38
23/04/20262,46%71,002.954,002.862,302.860,003.006,68456K18
22/04/20267,70%206,012.883,002.858,002.804,052.898,69826K123
20/04/2026-2,20%-60,252.676,992.700,002.676,782.700,00639K14
17/04/20263,59%94,752.737,242.717,252.695,792.754,85962K29
16/04/20261,87%48,492.642,492.550,002.550,002.645,20290K7
15/04/2026-1,94%-51,192.594,002.631,752.541,422.631,75928K20
14/04/20263,14%80,502.645,192.520,272.520,272.646,00893K17
13/04/2026-0,40%-10,282.564,692.507,002.507,002.568,76992K18
10/04/20261,52%38,472.574,972.550,002.504,322.574,97473K9
09/04/20260,17%4,212.536,502.569,952.526,862.572,97985K12
08/04/20265,39%129,432.532,292.459,002.459,002.630,812M81
07/04/20263,21%74,762.402,862.379,902.361,912.402,86579K23
06/04/20265,77%126,942.328,102.319,002.319,002.413,65499K20
02/04/20261,14%24,772.201,162.080,032.080,032.210,001M19
01/04/20267,83%158,022.176,392.074,252.057,322.188,003M85
31/03/20267,17%135,052.018,371.883,321.883,322.018,3752K9
30/03/2026-5,45%-108,541.883,322.062,451.849,002.066,55666K32
27/03/2026-0,57%-11,321.991,861.945,061.941,532.030,00530K17
26/03/2026-7,20%-155,452.003,182.033,001.983,002.052,00477K21
25/03/2026-3,82%-85,802.158,632.149,722.070,002.200,002M27
24/03/20264,44%95,432.244,432.149,002.149,002.244,432M9
23/03/2026-5,17%-117,192.149,002.198,762.089,262.198,76296K16
20/03/2026-0,66%-15,052.266,192.250,002.221,612.328,88476K5
19/03/20266,26%134,442.281,242.095,002.095,002.281,241M122
18/03/2026-1,52%-33,202.146,802.203,542.121,662.220,96733K20
17/03/20264,79%99,572.180,002.103,182.094,822.185,192M42
16/03/20262,23%45,462.080,432.090,402.080,432.150,252M31
13/03/20263,94%77,172.034,971.982,651.982,652.048,731M37
12/03/2026-1,67%-33,151.957,801.975,171.930,251.980,762M27
11/03/2026-0,40%-8,051.990,952.009,501.962,872.015,933M27
10/03/20264,01%77,101.999,001.950,601.950,392.039,523M60
09/03/20263,42%63,611.921,901.876,791.782,851.921,902M38
06/03/2026-3,54%-68,221.858,291.908,001.848,671.922,532M48
05/03/2026-2,21%-43,491.926,511.961,771.882,791.964,14383K11
04/03/20264,12%78,011.970,001.901,111.893,152.014,441M28
03/03/2026-3,19%-62,441.891,991.898,241.870,251.931,371M27
02/03/2026-7,22%-152,181.954,432.077,091.945,462.110,004M36
27/02/20260,32%6,622.106,612.095,232.060,502.139,562M21
26/02/2026-2,59%-55,772.099,992.183,142.030,002.186,353M31
25/02/20265,62%114,712.155,762.094,912.093,072.190,532M130
24/02/2026-3,22%-67,952.041,052.150,872.038,142.153,462M35
23/02/2026-1,22%-26,142.109,002.131,622.109,002.132,66442K10
20/02/20260,40%8,602.135,142.116,462.107,062.158,003M16
19/02/2026-3,98%-88,182.126,542.253,862.117,362.259,54866K34
18/02/2026-0,23%-5,032.214,722.236,012.202,072.273,132M49
13/02/2026-4,25%-98,542.219,752.223,592.143,002.251,002M39
12/02/20269,19%195,042.318,292.176,542.172,462.356,712M67
11/02/20262,53%52,422.123,252.097,202.055,242.149,022M57
10/02/2026-6,63%-147,062.070,832.178,542.057,002.178,54398K24
09/02/2026-1,12%-25,162.217,892.228,132.189,702.261,601M78
06/02/20265,90%124,892.243,052.210,792.164,622.253,004M60
05/02/2026-3,25%-71,152.118,162.142,132.084,882.180,001M18
04/02/2026-5,17%-119,402.189,312.313,772.122,792.377,283M179
03/02/20262,32%52,292.308,712.343,002.260,002.346,2613M41
02/02/20267,59%159,102.256,422.112,892.112,892.290,041M42
30/01/2026-9,83%-228,602.097,322.310,002.097,322.401,00606K39
29/01/20260,72%16,632.325,922.325,712.304,652.341,00604K30
28/01/202619,17%371,432.309,292.107,002.063,192.338,382M75
27/01/20262,44%46,181.937,861.986,261.907,562.004,002M64
26/01/20263,72%67,781.891,681.823,581.823,581.945,581M28
23/01/2026-0,81%-14,851.823,901.831,531.812,621.832,75186K7
22/01/20260,37%6,841.838,751.872,771.767,391.872,77306K23
21/01/20264,57%80,111.831,911.777,951.748,781.837,481M17
20/01/2026-2,16%-38,681.751,801.800,001.739,351.800,00865K8
19/01/20261,69%29,671.790,481.790,481.790,481.798,0048K3
16/01/20261,23%21,461.760,811.807,721.735,001.807,72118K21
15/01/20262,62%44,351.739,351.739,971.717,211.746,48981K13
14/01/2026-1,95%-33,761.695,001.704,651.690,071.719,4876K7
13/01/2026-0,19%-3,241.728,761.728,761.728,761.728,7636K3
12/01/20266,06%98,961.732,001.649,371.597,991.732,00528K19
09/01/20267,21%109,891.633,041.523,151.523,151.634,82866K19
08/01/2026-8,24%-136,851.523,151.663,591.507,561.663,59219K53
07/01/2026-6,45%-114,501.660,001.743,421.613,561.743,422M22
06/01/202614,32%222,291.774,501.615,001.615,001.781,95381K91
05/01/2026-0,37%-5,791.552,211.540,001.518,001.559,29980K11
02/01/20260,61%9,501.558,001.559,351.545,161.561,0222K5
30/12/2025-1,94%-30,681.548,501.551,001.548,501.551,5160K4
29/12/2025-0,11%-1,811.579,181.580,991.579,181.580,99433K2
26/12/2025-1,56%-25,011.580,991.592,201.571,571.598,26252K15
23/12/2025-4,40%-74,001.606,001.681,001.605,001.681,00252K8
19/12/20252,88%47,001.680,001.668,561.668,561.680,0020K7
18/12/20255,61%86,681.633,001.623,641.595,571.633,0087K13
17/12/2025-1,61%-25,381.546,321.542,001.537,501.548,1614K5
16/12/20251,05%16,391.571,701.557,751.557,751.571,709K6
15/12/20251,55%23,791.555,311.567,801.555,311.575,002M7
12/12/2025-7,90%-131,441.531,521.578,581.531,431.578,58183K6
11/12/20252,20%35,841.662,961.570,001.570,001.662,96511K7
10/12/20253,80%59,571.627,121.606,231.603,411.627,6731K14
09/12/20251,21%18,681.567,551.560,001.560,001.567,553K2
08/12/20252,31%34,951.548,871.525,001.525,001.548,87237K23
05/12/20258,07%113,001.513,921.444,001.444,001.513,92611K22
04/12/20250,35%4,941.400,921.355,581.355,581.409,2746K27
03/12/2025-2,66%-38,221.395,981.402,001.338,001.402,0049K6
02/12/2025-1,74%-25,441.434,201.466,241.405,721.484,22340K11
01/12/2025-1,00%-14,801.459,641.451,611.451,001.471,01392K10
28/11/20250,30%4,441.474,441.470,001.446,861.476,1284K9
27/11/20250,45%6,571.470,001.470,001.470,001.470,001K1
26/11/20253,91%55,021.463,431.435,001.435,001.470,48232K7
25/11/20252,07%28,571.408,411.355,001.352,001.408,412M9
24/11/20257,97%101,841.379,841.347,871.347,871.379,84310K7
21/11/2025-7,91%-109,841.278,001.273,331.249,451.278,0073K12
19/11/20252,71%36,631.387,841.392,001.362,101.397,64458K6
18/11/2025-1,95%-26,911.351,211.369,011.350,121.378,0046K5
17/11/20251,20%16,351.378,121.359,091.359,091.428,211M31
14/11/2025-2,07%-28,781.361,771.330,471.330,471.389,58496K17
13/11/2025-7,31%-109,721.390,551.440,001.386,391.440,00112K14
12/11/2025-0,58%-8,801.500,271.532,411.488,231.548,001M14
11/11/2025-2,80%-43,541.509,071.528,341.509,071.543,00136K11
10/11/20254,82%71,391.552,611.557,251.543,801.565,0059K9
07/11/2025-0,81%-12,031.481,221.436,791.430,001.481,22246K11
06/11/2025-0,26%-3,901.493,251.512,561.481,481.512,56364K8
05/11/20259,77%133,251.497,151.372,951.372,951.512,64550K17
04/11/2025-4,43%-63,271.363,901.384,001.363,901.384,0033K3
03/11/20251,85%25,881.427,171.401,291.374,401.434,00534K15
31/10/2025-3,79%-55,151.401,291.376,901.315,001.402,91482K21
30/10/20251,74%24,881.456,441.431,561.412,781.476,31317K11
29/10/202520,81%246,561.431,561.335,021.335,021.433,32884K50
28/10/2025-3,92%-48,301.185,001.174,251.174,251.204,0399K7
27/10/2025-3,17%-40,371.233,301.273,671.224,001.273,67262K5
24/10/20254,40%53,671.273,671.261,381.248,051.299,19250K16
23/10/20255,78%66,691.220,001.198,001.197,001.220,00709K10
22/10/2025-0,39%-4,571.153,311.175,001.130,901.175,00287K12
21/10/2025--1.157,881.147,001.147,001.157,88178K14


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar