Cotação atual, histórico e gráfico do papel: S1WK34
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 |
| 14/09/2021 | -3,03% | -7,50 | 239,70 | 239,70 | 239,70 | 239,70 | 2K | 1 |
| 31/08/2021 | -2,46% | -6,24 | 247,20 | 247,20 | 247,20 | 247,20 | 247 | 1 |
| 26/08/2021 | -0,74% | -1,88 | 253,44 | 253,44 | 253,44 | 253,44 | 1K | 1 |
| 24/08/2021 | -0,81% | -2,08 | 255,32 | 255,50 | 255,32 | 255,50 | 4K | 2 |
| 23/08/2021 | -1,00% | -2,60 | 257,40 | 257,40 | 257,40 | 257,40 | 1K | 1 |
| 19/08/2021 | 1,21% | 3,12 | 260,00 | 257,93 | 257,93 | 260,00 | 3K | 3 |
| 17/08/2021 | -1,39% | -3,62 | 256,88 | 256,88 | 256,88 | 256,88 | 3K | 1 |
| 16/08/2021 | 2,55% | 6,48 | 260,50 | 260,50 | 260,50 | 260,50 | 3K | 1 |
| 28/07/2021 | -5,05% | -13,52 | 254,02 | 255,50 | 254,02 | 255,50 | 5K | 2 |
| 23/07/2021 | 4,71% | 12,04 | 267,54 | 267,54 | 267,54 | 267,54 | 1K | 1 |
| 30/06/2021 | 1,59% | 4,00 | 255,50 | 255,50 | 255,50 | 255,50 | 102K | 1 |
|
|
| 29/06/2021 | 1,74% | 4,30 | 251,50 | 253,00 | 251,50 | 253,00 | 1K | 2 |
| 18/06/2021 | -4,25% | -10,98 | 247,20 | 244,08 | 244,08 | 247,20 | 491 | 2 |
| 14/06/2021 | -1,65% | -4,32 | 258,18 | 260,52 | 258,18 | 260,52 | 17K | 2 |
| 09/06/2021 | -3,45% | -9,39 | 262,50 | 263,12 | 261,30 | 263,12 | 29K | 4 |
| 04/06/2021 | -3,09% | -8,67 | 271,89 | 271,89 | 271,89 | 271,89 | 1K | 1 |
| 01/06/2021 | -2,04% | -5,84 | 280,56 | 280,56 | 280,56 | 280,56 | 280 | 1 |
| 04/05/2021 | 0,21% | 0,60 | 286,40 | 286,40 | 286,40 | 286,40 | 286 | 1 |
| 03/05/2021 | 1,71% | 4,80 | 285,80 | 285,80 | 285,80 | 285,80 | 285 | 1 |
| 28/04/2021 | -1,82% | -5,20 | 281,00 | 281,00 | 281,00 | 281,00 | 3K | 1 |
| 19/04/2021 | 2,21% | 6,20 | 286,20 | 287,50 | 286,20 | 287,50 | 573 | 2 |
| 31/03/2021 | 3,55% | 9,60 | 280,00 | 280,00 | 280,00 | 280,00 | 2K | 1 |
| 22/03/2021 | -0,52% | -1,40 | 270,40 | 270,40 | 270,40 | 270,40 | 270 | 1 |
| 17/03/2021 | 2,60% | 6,90 | 271,80 | 272,40 | 271,80 | 272,40 | 544 | 2 |
| 16/03/2021 | -2,79% | -7,60 | 264,90 | 265,00 | 264,90 | 265,00 | 1K | 2 |
| 15/03/2021 | 0,00% | 0,00 | 272,50 | 266,40 | 266,40 | 272,50 | 5K | 11 |
| 10/03/2021 | 0,18% | 0,50 | 272,50 | 272,20 | 272,20 | 272,50 | 8K | 4 |
| 09/03/2021 | 14,29% | 34,00 | 272,00 | 278,19 | 272,00 | 278,19 | 2K | 4 |
| 22/02/2021 | 0,00% | 0,00 | 238,00 | 238,00 | 238,00 | 238,00 | 476 | 1 |
| 09/02/2021 | -0,96% | -2,31 | 238,00 | 240,59 | 238,00 | 240,59 | 957 | 2 |
| 22/01/2021 | -0,58% | -1,41 | 240,31 | 240,79 | 240,30 | 240,79 | 31K | 7 |
| 11/01/2021 | 2,69% | 6,33 | 241,72 | 241,72 | 241,72 | 241,72 | 97K | 1 |
| 06/01/2021 | 6,50% | 14,36 | 235,39 | 235,39 | 235,39 | 235,39 | 94K | 1 |
| 04/01/2021 | -3,90% | -8,97 | 221,03 | 221,03 | 221,03 | 221,03 | 88K | 1 |
| 17/12/2020 | 0,17% | 0,38 | 230,00 | 230,00 | 230,00 | 230,00 | 1K | 1 |
| 09/12/2020 | 0,38% | 0,88 | 229,62 | 229,62 | 229,62 | 229,62 | 1K | 1 |
| 07/12/2020 | -1,28% | -2,97 | 228,74 | 228,74 | 228,74 | 228,74 | 1K | 1 |
| 03/12/2020 | -3,42% | -8,21 | 231,71 | 233,38 | 231,71 | 233,38 | 14K | 5 |
| 27/11/2020 | 0,00% | 0,00 | 239,92 | 239,92 | 239,92 | 239,92 | 719 | 1 |
| 09/11/2020 | 0,00% | 0,00 | 239,92 | 239,92 | 239,92 | 239,92 | 719 | 2 |
| 06/11/2020 | -3,33% | -8,27 | 239,92 | 243,56 | 239,92 | 243,56 | 2K | 2 |
| 03/11/2020 | 0,03% | 0,08 | 248,19 | 248,11 | 248,00 | 248,19 | 2K | 3 |
| 23/10/2020 | -0,27% | -0,67 | 248,11 | 248,11 | 248,11 | 248,11 | 496 | 1 |
| 22/10/2020 | 1,05% | 2,58 | 248,78 | 248,19 | 247,30 | 248,78 | 14K | 7 |
| 21/10/2020 | 168,95% | 154,66 | 246,20 | 246,20 | 246,20 | 246,20 | 98K | 1 |
| 23/03/2020 | -42,86% | -68,65 | 91,54 | 91,54 | 91,54 | 91,54 | 37K | 3 |
| 03/03/2020 | - | - | 160,19 | 160,19 | 160,19 | 160,19 | 64K | 2 |
Date,Open,High,Low,Close,Volume
14-Sep-21,239.70,239.70,239.70,239.70,1917
31-Aug-21,247.20,247.20,247.20,247.20,247
26-Aug-21,253.44,253.44,253.44,253.44,1267
24-Aug-21,255.50,255.50,255.32,255.32,4086
23-Aug-21,257.40,257.40,257.40,257.40,1287
19-Aug-21,257.93,260.00,257.93,260.00,3107
17-Aug-21,256.88,256.88,256.88,256.88,2568
16-Aug-21,260.50,260.50,260.50,260.50,2605
28-Jul-21,255.50,255.50,254.02,254.02,5095
23-Jul-21,267.54,267.54,267.54,267.54,1337
30-Jun-21,255.50,255.50,255.50,255.50,102200
29-Jun-21,253.00,253.00,251.50,251.50,1009
18-Jun-21,244.08,247.20,244.08,247.20,491
14-Jun-21,260.52,260.52,258.18,258.18,16663
09-Jun-21,263.12,263.12,261.30,262.50,29170
04-Jun-21,271.89,271.89,271.89,271.89,1359
01-Jun-21,280.56,280.56,280.56,280.56,280
04-May-21,286.40,286.40,286.40,286.40,286
03-May-21,285.80,285.80,285.80,285.80,285
28-Apr-21,281.00,281.00,281.00,281.00,2810
19-Apr-21,287.50,287.50,286.20,286.20,573
31-Mar-21,280.00,280.00,280.00,280.00,2240
22-Mar-21,270.40,270.40,270.40,270.40,270
17-Mar-21,272.40,272.40,271.80,271.80,544
16-Mar-21,265.00,265.00,264.90,264.90,1059
15-Mar-21,266.40,272.50,266.40,272.50,4862
10-Mar-21,272.20,272.50,272.20,272.50,7901
09-Mar-21,278.19,278.19,272.00,272.00,1662
22-Feb-21,238.00,238.00,238.00,238.00,476
09-Feb-21,240.59,240.59,238.00,238.00,957
22-Jan-21,240.79,240.79,240.30,240.31,31274
11-Jan-21,241.72,241.72,241.72,241.72,96688
06-Jan-21,235.39,235.39,235.39,235.39,94156
04-Jan-21,221.03,221.03,221.03,221.03,88412
17-Dec-20,230.00,230.00,230.00,230.00,1150
09-Dec-20,229.62,229.62,229.62,229.62,1148
07-Dec-20,228.74,228.74,228.74,228.74,1143
03-Dec-20,233.38,233.38,231.71,231.71,13918
27-Nov-20,239.92,239.92,239.92,239.92,719
09-Nov-20,239.92,239.92,239.92,239.92,719
06-Nov-20,243.56,243.56,239.92,239.92,2417
03-Nov-20,248.11,248.19,248.00,248.19,1984
23-Oct-20,248.11,248.11,248.11,248.11,496
22-Oct-20,248.19,248.78,247.30,248.78,14119
21-Oct-20,246.20,246.20,246.20,246.20,98480
23-Mar-20,91.54,91.54,91.54,91.54,36616
03-Mar-20,160.19,160.19,160.19,160.19,64076
*exoneração de responsabilidade e termos de uso