Cotação atual, histórico e gráfico do papel: S1WK34

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 S1WK34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/12/2024	-0,29%	-0,36	123,12	123,12	123,12	123,12	1K	1
19/12/2024	-1,57%	-1,97	123,48	123,48	123,48	123,48	617	1
17/12/2024	-0,63%	-0,79	125,45	125,45	125,45	125,45	125	1
13/12/2024	-0,57%	-0,72	126,24	126,24	126,24	126,24	1K	1
12/12/2024	-1,35%	-1,74	126,96	129,99	126,96	129,99	764	2
05/12/2024	-3,41%	-4,55	128,70	129,09	128,57	129,09	4K	3
03/12/2024	1,08%	1,43	133,25	133,07	133,07	133,25	399	2

26/11/2024	6,24%	7,74	131,82	131,82	131,82	131,82	131	1
22/11/2024	-0,50%	-0,62	124,08	124,08	124,08	124,08	124	1
21/11/2024	0,13%	0,16	124,70	124,70	124,70	124,70	1K	1
14/11/2024	-1,84%	-2,34	124,54	124,54	124,54	124,54	124	1
13/11/2024	0,21%	0,26	126,88	126,62	126,62	126,88	1K	2
12/11/2024	-7,33%	-10,02	126,62	126,62	126,62	126,62	3K	2
06/11/2024	0,00%	0,00	136,64	136,64	136,64	136,64	819	1
05/11/2024	0,68%	0,92	136,64	135,66	135,66	136,64	272	2
01/11/2024	0,35%	0,48	135,72	135,72	135,72	135,72	407	1
30/10/2024	-10,20%	-15,36	135,24	136,63	135,24	136,63	1K	4
18/10/2024	-0,79%	-1,20	150,60	150,60	150,60	150,60	1K	1
16/10/2024	2,22%	3,30	151,80	155,10	151,80	155,10	617	2
10/10/2024	-0,20%	-0,30	148,50	148,50	148,50	148,50	1K	1
09/10/2024	3,01%	4,35	148,80	148,80	148,80	148,80	892	2
07/10/2024	-0,72%	-1,05	144,45	144,45	144,45	144,45	577	1
04/10/2024	-0,67%	-0,98	145,50	145,50	145,50	145,50	727	1
03/10/2024	3,94%	5,55	146,48	146,48	146,48	146,48	4K	3
02/10/2024	-5,00%	-7,42	140,93	140,93	140,93	140,93	140	1
01/10/2024	2,81%	4,05	148,35	148,05	148,05	148,35	4K	2
25/09/2024	-0,89%	-1,30	144,30	145,80	143,85	145,80	6K	30
20/09/2024	0,00%	0,00	145,60	145,60	145,60	145,60	145	1
19/09/2024	1,46%	2,10	145,60	144,79	144,79	145,60	4K	2
17/09/2024	1,08%	1,54	143,50	140,56	140,56	143,50	2K	3
13/09/2024	3,68%	5,04	141,96	141,96	141,96	141,96	141	1
12/09/2024	0,41%	0,56	136,92	136,92	136,92	136,92	273	2
06/09/2024	-4,13%	-5,87	136,36	136,36	136,36	136,36	545	1
02/09/2024	3,04%	4,19	142,23	142,23	142,23	142,23	426	1
26/08/2024	7,15%	9,21	138,04	138,04	138,04	138,04	5K	4
13/08/2024	0,00%	0,00	128,83	128,83	128,83	128,83	2K	1
12/08/2024	-0,50%	-0,65	128,83	130,52	128,83	130,52	259	2
09/08/2024	-5,91%	-8,14	129,48	130,00	129,48	130,00	259	2
06/08/2024	-8,71%	-13,13	137,62	137,62	137,62	137,62	3K	2
31/07/2024	2,46%	3,62	150,75	151,65	150,75	152,70	4K	3
30/07/2024	20,06%	24,58	147,13	147,13	147,13	147,13	147	1
23/07/2024	-0,17%	-0,21	122,55	122,52	122,52	122,55	2K	2
16/07/2024	11,60%	12,76	122,76	110,81	110,81	122,76	467	4
09/07/2024	-0,10%	-0,11	110,00	110,00	110,00	110,00	110	1
01/07/2024	-2,91%	-3,30	110,11	110,88	110,11	110,88	3K	2
21/06/2024	-0,58%	-0,66	113,41	113,41	113,41	113,41	113	1
17/06/2024	1,77%	1,98	114,07	114,07	114,07	114,07	684	1
11/06/2024	2,00%	2,20	112,09	112,09	112,09	112,09	4K	2
07/06/2024	0,10%	0,11	109,89	109,89	109,89	109,89	109	1
06/06/2024	-0,30%	-0,33	109,78	110,00	109,78	110,00	2K	2
04/06/2024	-3,92%	-4,49	110,11	110,33	110,11	110,33	1K	2
20/05/2024	4,51%	4,95	114,60	114,60	114,60	114,60	114	1
08/05/2024	-0,12%	-0,13	109,65	109,65	109,65	109,65	219	1
06/05/2024	0,30%	0,33	109,78	109,78	109,78	109,78	109	1
03/05/2024	-4,14%	-4,73	109,45	109,45	109,45	109,45	218	1
26/04/2024	-2,01%	-2,34	114,18	114,95	113,96	115,17	2K	20
24/04/2024	0,21%	0,24	116,52	117,00	116,52	117,00	700	2
23/04/2024	0,94%	1,08	116,28	116,28	116,28	116,28	116	1
22/04/2024	-1,94%	-2,28	115,20	115,80	115,20	115,80	691	2
18/04/2024	-0,61%	-0,72	117,48	117,48	117,48	117,48	352	1
16/04/2024	-3,15%	-3,84	118,20	118,20	118,20	118,20	118	1
09/04/2024	1,09%	1,32	122,04	122,04	122,04	122,04	366	1
08/04/2024	0,00%	0,00	120,72	120,72	120,72	120,72	120	1
05/04/2024	0,60%	0,72	120,72	120,72	120,72	120,72	120	1
04/04/2024	1,83%	2,16	120,00	120,00	120,00	120,00	7K	2
26/03/2024	0,00%	0,00	117,84	117,84	117,84	117,84	117	1
25/03/2024	-0,51%	-0,60	117,84	117,84	117,84	117,84	589	1
22/03/2024	6,61%	7,34	118,44	117,84	117,60	118,44	4K	3
07/03/2024	0,09%	0,10	111,10	111,10	111,10	111,10	1K	2
05/03/2024	-0,97%	-1,09	111,00	111,00	111,00	111,00	111	1
04/03/2024	1,29%	1,43	112,09	111,50	111,50	112,09	335	2
01/03/2024	0,40%	0,44	110,66	111,00	110,66	111,00	734K	2
29/02/2024	1,87%	2,02	110,22	110,22	110,22	110,22	661	1
27/02/2024	-2,19%	-2,42	108,20	108,13	108,13	108,20	757	2
23/02/2024	1,27%	1,39	110,62	110,62	110,62	110,62	221	1
20/02/2024	-1,19%	-1,32	109,23	108,68	108,68	109,23	764	3
16/02/2024	-0,41%	-0,45	110,55	110,20	110,20	110,55	330	2
15/02/2024	0,11%	0,12	111,00	110,88	110,22	111,00	12K	3
09/02/2024	-0,49%	-0,55	110,88	110,88	110,88	110,88	221	1
08/02/2024	-0,39%	-0,44	111,43	111,43	111,43	111,43	222	1
07/02/2024	1,77%	1,95	111,87	111,87	111,87	111,87	223	1
06/02/2024	-1,94%	-2,18	109,92	110,55	109,92	110,55	770	2
02/02/2024	0,02%	0,02	112,10	112,10	112,10	112,10	1K	1
01/02/2024	-4,21%	-4,92	112,08	110,88	109,92	112,08	7K	3
31/01/2024	-1,12%	-1,32	117,00	117,00	117,00	117,00	4K	1
30/01/2024	1,02%	1,20	118,32	115,01	115,01	121,00	5K	8
26/01/2024	1,84%	2,12	117,12	117,12	117,12	117,12	234	1
25/01/2024	-3,30%	-3,92	115,00	116,82	115,00	116,82	4K	4
24/01/2024	-1,00%	-1,20	118,92	118,92	118,92	118,92	118	1
22/01/2024	0,61%	0,73	120,12	118,70	118,70	120,12	2K	2
11/01/2024	0,32%	0,38	119,39	118,90	118,90	119,39	1K	2
09/01/2024	0,58%	0,69	119,01	119,00	119,00	119,01	3K	3
08/01/2024	1,44%	1,68	118,32	115,92	115,80	118,32	6K	3
05/01/2024	-2,76%	-3,31	116,64	116,64	116,64	116,64	5K	2
02/01/2024	-0,23%	-0,28	119,95	119,95	119,95	119,95	119	1
28/12/2023	0,90%	1,07	120,23	120,24	119,76	120,24	15K	4
26/12/2023	1,64%	1,92	119,16	119,16	119,16	119,16	1K	1
21/12/2023	-3,96%	-4,84	117,24	117,24	117,24	117,24	117	1
18/12/2023	7,09%	8,08	122,08	122,08	122,08	122,08	732	1
11/12/2023	2,61%	2,90	114,00	114,41	114,00	114,70	4K	4
22/11/2023	-0,97%	-1,09	111,10	111,10	111,10	111,10	111	1
20/11/2023	0,17%	0,19	112,19	112,19	112,19	112,19	744K	1
17/11/2023	2,75%	3,00	112,00	110,00	110,00	112,00	1M	6
16/11/2023	0,46%	0,50	109,00	109,00	109,00	109,00	109	1
14/11/2023	3,73%	3,90	108,50	104,60	104,60	108,50	7K	4
08/11/2023	-4,43%	-4,85	104,60	105,10	104,60	105,10	3K	2
03/11/2023	4,24%	4,45	109,45	106,06	106,06	109,45	543	2
01/11/2023	-0,94%	-1,00	105,00	105,00	105,00	105,00	1K	2
30/10/2023	2,02%	2,10	106,00	106,00	106,00	106,00	6K	2
27/10/2023	7,88%	7,59	103,90	103,80	103,80	103,90	8K	3
26/10/2023	-3,30%	-3,29	96,31	96,00	96,00	96,90	9K	4
24/10/2023	1,74%	1,70	99,60	99,60	99,60	99,60	99	1
23/10/2023	-0,51%	-0,50	97,90	97,70	97,30	97,90	782	3
20/10/2023	-2,57%	-2,60	98,40	98,50	98,40	98,50	4K	4
18/10/2023	-3,44%	-3,60	101,00	103,40	101,00	103,40	13K	5
17/10/2023	1,65%	1,70	104,60	104,60	104,60	104,60	2K	1
13/10/2023	-2,56%	-2,70	102,90	102,90	102,90	102,90	205	1
11/10/2023	4,24%	4,30	105,60	105,15	105,15	105,60	13K	4
09/10/2023	-0,78%	-0,80	101,30	99,50	99,50	101,30	5K	2
06/10/2023	1,39%	1,40	102,10	102,10	102,10	102,10	102	1
05/10/2023	-0,20%	-0,20	100,70	100,70	100,70	100,70	5K	1
04/10/2023	-0,98%	-1,00	100,90	100,90	100,90	100,90	100	1
03/10/2023	-3,80%	-4,02	101,90	102,19	101,90	102,19	53K	2
02/10/2023	1,85%	1,92	105,92	105,92	105,92	105,92	211	1
27/09/2023	1,27%	1,30	104,00	102,90	102,90	104,00	618	2
26/09/2023	-0,96%	-1,00	102,70	102,70	102,70	102,70	102	1
25/09/2023	0,00%	0,00	103,70	103,70	103,70	103,70	103	1
22/09/2023	-1,18%	-1,24	103,70	103,70	103,70	103,70	518	1
21/09/2023	-1,00%	-1,06	104,94	104,94	104,94	104,94	104	1
20/09/2023	-1,57%	-1,69	106,00	107,69	106,00	107,69	744	3
15/09/2023	0,75%	0,80	107,69	107,69	107,69	107,69	646	1
14/09/2023	-0,54%	-0,58	106,89	106,89	106,89	106,89	106	1
13/09/2023	-3,36%	-3,74	107,47	106,70	106,70	107,47	429	2
12/09/2023	-	-	111,21	113,41	111,21	113,41	4K	3

Date,Open,High,Low,Close,Volume
20-Dec-24,123.12,123.12,123.12,123.12,1231
19-Dec-24,123.48,123.48,123.48,123.48,617
17-Dec-24,125.45,125.45,125.45,125.45,125
13-Dec-24,126.24,126.24,126.24,126.24,1262
12-Dec-24,129.99,129.99,126.96,126.96,764
05-Dec-24,129.09,129.09,128.57,128.70,3601
03-Dec-24,133.07,133.25,133.07,133.25,399
26-Nov-24,131.82,131.82,131.82,131.82,131
22-Nov-24,124.08,124.08,124.08,124.08,124
21-Nov-24,124.70,124.70,124.70,124.70,1247
14-Nov-24,124.54,124.54,124.54,124.54,124
13-Nov-24,126.62,126.88,126.62,126.88,1393
12-Nov-24,126.62,126.62,126.62,126.62,3418
06-Nov-24,136.64,136.64,136.64,136.64,819
05-Nov-24,135.66,136.64,135.66,136.64,272
01-Nov-24,135.72,135.72,135.72,135.72,407
30-Oct-24,136.63,136.63,135.24,135.24,1363
18-Oct-24,150.60,150.60,150.60,150.60,1355
16-Oct-24,155.10,155.10,151.80,151.80,617
10-Oct-24,148.50,148.50,148.50,148.50,1485
09-Oct-24,148.80,148.80,148.80,148.80,892
07-Oct-24,144.45,144.45,144.45,144.45,577
04-Oct-24,145.50,145.50,145.50,145.50,727
03-Oct-24,146.48,146.48,146.48,146.48,3954
02-Oct-24,140.93,140.93,140.93,140.93,140
01-Oct-24,148.05,148.35,148.05,148.35,3856
25-Sep-24,145.80,145.80,143.85,144.30,5783
20-Sep-24,145.60,145.60,145.60,145.60,145
19-Sep-24,144.79,145.60,144.79,145.60,4498
17-Sep-24,140.56,143.50,140.56,143.50,2263
13-Sep-24,141.96,141.96,141.96,141.96,141
12-Sep-24,136.92,136.92,136.92,136.92,273
06-Sep-24,136.36,136.36,136.36,136.36,545
02-Sep-24,142.23,142.23,142.23,142.23,426
26-Aug-24,138.04,138.04,138.04,138.04,5107
13-Aug-24,128.83,128.83,128.83,128.83,2061
12-Aug-24,130.52,130.52,128.83,128.83,259
09-Aug-24,130.00,130.00,129.48,129.48,259
06-Aug-24,137.62,137.62,137.62,137.62,2752
31-Jul-24,151.65,152.70,150.75,150.75,4224
30-Jul-24,147.13,147.13,147.13,147.13,147
23-Jul-24,122.52,122.55,122.52,122.55,2082
16-Jul-24,110.81,122.76,110.81,122.76,467
09-Jul-24,110.00,110.00,110.00,110.00,110
01-Jul-24,110.88,110.88,110.11,110.11,2863
21-Jun-24,113.41,113.41,113.41,113.41,113
17-Jun-24,114.07,114.07,114.07,114.07,684
11-Jun-24,112.09,112.09,112.09,112.09,3698
07-Jun-24,109.89,109.89,109.89,109.89,109
06-Jun-24,110.00,110.00,109.78,109.78,1866
04-Jun-24,110.33,110.33,110.11,110.11,1211
20-May-24,114.60,114.60,114.60,114.60,114
08-May-24,109.65,109.65,109.65,109.65,219
06-May-24,109.78,109.78,109.78,109.78,109
03-May-24,109.45,109.45,109.45,109.45,218
26-Apr-24,114.95,115.17,113.96,114.18,2290
24-Apr-24,117.00,117.00,116.52,116.52,700
23-Apr-24,116.28,116.28,116.28,116.28,116
22-Apr-24,115.80,115.80,115.20,115.20,691
18-Apr-24,117.48,117.48,117.48,117.48,352
16-Apr-24,118.20,118.20,118.20,118.20,118
09-Apr-24,122.04,122.04,122.04,122.04,366
08-Apr-24,120.72,120.72,120.72,120.72,120
05-Apr-24,120.72,120.72,120.72,120.72,120
04-Apr-24,120.00,120.00,120.00,120.00,6840
26-Mar-24,117.84,117.84,117.84,117.84,117
25-Mar-24,117.84,117.84,117.84,117.84,589
22-Mar-24,117.84,118.44,117.60,118.44,3784
07-Mar-24,111.10,111.10,111.10,111.10,1111
05-Mar-24,111.00,111.00,111.00,111.00,111
04-Mar-24,111.50,112.09,111.50,112.09,335
01-Mar-24,111.00,111.00,110.66,110.66,734340
29-Feb-24,110.22,110.22,110.22,110.22,661
27-Feb-24,108.13,108.20,108.13,108.20,757
23-Feb-24,110.62,110.62,110.62,110.62,221
20-Feb-24,108.68,109.23,108.68,109.23,764
16-Feb-24,110.20,110.55,110.20,110.55,330
15-Feb-24,110.88,111.00,110.22,111.00,12131
09-Feb-24,110.88,110.88,110.88,110.88,221
08-Feb-24,111.43,111.43,111.43,111.43,222
07-Feb-24,111.87,111.87,111.87,111.87,223
06-Feb-24,110.55,110.55,109.92,109.92,770
02-Feb-24,112.10,112.10,112.10,112.10,1121
01-Feb-24,110.88,112.08,109.92,112.08,6598
31-Jan-24,117.00,117.00,117.00,117.00,3510
30-Jan-24,115.01,121.00,115.01,118.32,5329
26-Jan-24,117.12,117.12,117.12,117.12,234
25-Jan-24,116.82,116.82,115.00,115.00,3714
24-Jan-24,118.92,118.92,118.92,118.92,118
22-Jan-24,118.70,120.12,118.70,120.12,1781
11-Jan-24,118.90,119.39,118.90,119.39,1192
09-Jan-24,119.00,119.01,119.00,119.01,3213
08-Jan-24,115.92,118.32,115.80,118.32,5725
05-Jan-24,116.64,116.64,116.64,116.64,4548
02-Jan-24,119.95,119.95,119.95,119.95,119
28-Dec-23,120.24,120.24,119.76,120.23,14778
26-Dec-23,119.16,119.16,119.16,119.16,1191
21-Dec-23,117.24,117.24,117.24,117.24,117
18-Dec-23,122.08,122.08,122.08,122.08,732
11-Dec-23,114.41,114.70,114.00,114.00,3552
22-Nov-23,111.10,111.10,111.10,111.10,111
20-Nov-23,112.19,112.19,112.19,112.19,744268
17-Nov-23,110.00,112.00,110.00,112.00,1067479
16-Nov-23,109.00,109.00,109.00,109.00,109
14-Nov-23,104.60,108.50,104.60,108.50,7463
08-Nov-23,105.10,105.10,104.60,104.60,2825
03-Nov-23,106.06,109.45,106.06,109.45,543
01-Nov-23,105.00,105.00,105.00,105.00,1155
30-Oct-23,106.00,106.00,106.00,106.00,5618
27-Oct-23,103.80,103.90,103.80,103.90,7896
26-Oct-23,96.00,96.90,96.00,96.31,8959
24-Oct-23,99.60,99.60,99.60,99.60,99
23-Oct-23,97.70,97.90,97.30,97.90,782
20-Oct-23,98.50,98.50,98.40,98.40,3543
18-Oct-23,103.40,103.40,101.00,101.00,13480
17-Oct-23,104.60,104.60,104.60,104.60,2405
13-Oct-23,102.90,102.90,102.90,102.90,205
11-Oct-23,105.15,105.60,105.15,105.60,13177
09-Oct-23,99.50,101.30,99.50,101.30,5076
06-Oct-23,102.10,102.10,102.10,102.10,102
05-Oct-23,100.70,100.70,100.70,100.70,5035
04-Oct-23,100.90,100.90,100.90,100.90,100
03-Oct-23,102.19,102.19,101.90,101.90,52722
02-Oct-23,105.92,105.92,105.92,105.92,211
27-Sep-23,102.90,104.00,102.90,104.00,618
26-Sep-23,102.70,102.70,102.70,102.70,102
25-Sep-23,103.70,103.70,103.70,103.70,103
22-Sep-23,103.70,103.70,103.70,103.70,518
21-Sep-23,104.94,104.94,104.94,104.94,104
20-Sep-23,107.69,107.69,106.00,106.00,744
15-Sep-23,107.69,107.69,107.69,107.69,646
14-Sep-23,106.89,106.89,106.89,106.89,106
13-Sep-23,106.70,107.47,106.70,107.47,429
12-Sep-23,113.41,113.41,111.21,111.21,3681

*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: S1WK34