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 |
19/08/2022 | -4,03% | -5,36 | 127,50 | 132,86 | 127,50 | 132,86 | 2K | 3 |
18/08/2022 | 0,63% | 0,83 | 132,86 | 132,03 | 131,43 | 132,86 | 790 | 3 |
17/08/2022 | 5,07% | 6,37 | 132,03 | 131,94 | 131,94 | 132,03 | 16K | 3 |
11/08/2022 | 3,78% | 4,58 | 125,66 | 125,66 | 125,66 | 125,66 | 125 | 1 |
10/08/2022 | 1,71% | 2,04 | 121,08 | 121,08 | 121,08 | 121,08 | 121 | 1 |
09/08/2022 | -3,31% | -4,08 | 119,04 | 120,00 | 119,04 | 121,44 | 839 | 5 |
08/08/2022 | 0,00% | 0,00 | 123,12 | 123,12 | 123,12 | 123,12 | 1K | 2 |
04/08/2022 | -0,68% | -0,84 | 123,12 | 123,12 | 123,12 | 123,12 | 1K | 1 |
03/08/2022 | -2,10% | -2,66 | 123,96 | 122,52 | 122,52 | 123,96 | 491 | 2 |
01/08/2022 | 4,04% | 4,92 | 126,62 | 127,40 | 126,62 | 127,40 | 15K | 3 |
29/07/2022 | -6,36% | -8,26 | 121,70 | 130,00 | 121,70 | 130,00 | 13K | 5 |
|
28/07/2022 | -17,03% | -26,68 | 129,96 | 135,00 | 129,96 | 135,00 | 3K | 3 |
25/07/2022 | -1,51% | -2,40 | 156,64 | 156,64 | 156,64 | 156,64 | 2K | 1 |
22/07/2022 | 12,59% | 17,78 | 159,04 | 159,04 | 159,04 | 159,04 | 4K | 1 |
01/07/2022 | 7,87% | 10,31 | 141,26 | 141,26 | 141,26 | 141,26 | 5K | 1 |
22/06/2022 | -1,64% | -2,18 | 130,95 | 131,10 | 130,95 | 131,10 | 262 | 2 |
21/06/2022 | -1,08% | -1,45 | 133,13 | 144,68 | 133,13 | 144,68 | 6K | 5 |
20/06/2022 | -1,55% | -2,12 | 134,58 | 134,58 | 134,58 | 134,58 | 22K | 1 |
17/06/2022 | -0,46% | -0,63 | 136,70 | 136,70 | 136,70 | 136,70 | 136 | 1 |
01/06/2022 | -0,59% | -0,82 | 137,33 | 137,49 | 137,33 | 137,49 | 549 | 2 |
31/05/2022 | -0,72% | -1,00 | 138,15 | 138,15 | 138,15 | 138,15 | 1K | 1 |
24/05/2022 | -2,85% | -4,08 | 139,15 | 139,15 | 139,15 | 139,15 | 139 | 1 |
19/05/2022 | -1,51% | -2,19 | 143,23 | 144,34 | 143,23 | 144,34 | 7K | 2 |
18/05/2022 | -2,73% | -4,08 | 145,42 | 146,00 | 145,42 | 146,00 | 2K | 2 |
16/05/2022 | -3,55% | -5,50 | 149,50 | 149,55 | 149,50 | 150,28 | 900 | 4 |
13/05/2022 | 0,70% | 1,08 | 155,00 | 155,00 | 155,00 | 155,00 | 2K | 1 |
11/05/2022 | -1,54% | -2,40 | 153,92 | 153,92 | 153,92 | 153,92 | 307 | 2 |
05/05/2022 | -1,41% | -2,24 | 156,32 | 156,32 | 156,32 | 156,32 | 781 | 1 |
29/04/2022 | -0,53% | -0,84 | 158,56 | 158,56 | 158,56 | 158,56 | 158 | 1 |
28/04/2022 | -3,88% | -6,44 | 159,40 | 161,25 | 159,40 | 162,30 | 904K | 36 |
12/04/2022 | -1,46% | -2,45 | 165,84 | 165,84 | 165,84 | 165,84 | 8K | 1 |
08/04/2022 | 2,12% | 3,49 | 168,29 | 166,43 | 166,43 | 168,29 | 2K | 2 |
05/04/2022 | 2,10% | 3,39 | 164,80 | 164,80 | 164,80 | 164,80 | 164 | 1 |
04/04/2022 | -3,92% | -6,59 | 161,41 | 162,40 | 161,41 | 162,40 | 486 | 2 |
28/03/2022 | 2,41% | 3,96 | 168,00 | 164,20 | 164,20 | 168,00 | 5K | 2 |
25/03/2022 | -4,63% | -7,96 | 164,04 | 164,04 | 164,04 | 164,04 | 3K | 1 |
23/03/2022 | -8,96% | -16,93 | 172,00 | 172,00 | 172,00 | 172,00 | 3K | 1 |
11/03/2022 | 0,91% | 1,70 | 188,93 | 188,93 | 188,93 | 188,93 | 188 | 1 |
10/03/2022 | -5,16% | -10,18 | 187,23 | 186,75 | 186,75 | 187,23 | 3K | 2 |
24/02/2022 | -1,69% | -3,39 | 197,41 | 197,41 | 197,41 | 197,41 | 197 | 1 |
22/02/2022 | -1,55% | -3,17 | 200,80 | 200,80 | 200,80 | 200,80 | 3K | 1 |
21/02/2022 | -3,38% | -7,13 | 203,97 | 203,97 | 203,97 | 203,97 | 2K | 1 |
18/02/2022 | -0,91% | -1,93 | 211,10 | 211,10 | 211,10 | 211,10 | 633 | 1 |
14/02/2022 | -5,10% | -11,45 | 213,03 | 213,03 | 213,03 | 213,03 | 43K | 1 |
01/02/2022 | -2,01% | -4,61 | 224,48 | 224,48 | 224,48 | 224,48 | 224 | 1 |
31/01/2022 | 1,59% | 3,59 | 229,09 | 229,09 | 229,09 | 229,09 | 229 | 1 |
28/01/2022 | -5,09% | -12,10 | 225,50 | 225,50 | 225,50 | 225,50 | 5K | 1 |
27/01/2022 | -0,77% | -1,84 | 237,60 | 237,60 | 237,60 | 237,60 | 237 | 1 |
25/01/2022 | -9,04% | -23,81 | 239,44 | 259,99 | 239,44 | 259,99 | 499 | 2 |
18/01/2022 | -1,25% | -3,32 | 263,25 | 263,25 | 263,25 | 263,25 | 3K | 1 |
12/01/2022 | 7,15% | 17,79 | 266,57 | 266,61 | 265,72 | 266,61 | 135K | 8 |
03/12/2021 | -6,74% | -17,99 | 248,78 | 248,78 | 248,78 | 248,78 | 497 | 1 |
23/11/2021 | 6,35% | 15,94 | 266,77 | 266,77 | 266,77 | 266,77 | 266 | 1 |
01/11/2021 | -1,44% | -3,67 | 250,83 | 250,83 | 250,83 | 250,83 | 31K | 1 |
28/10/2021 | -5,86% | -15,85 | 254,50 | 252,70 | 252,70 | 254,50 | 3K | 2 |
22/10/2021 | 1,64% | 4,35 | 270,35 | 271,35 | 270,35 | 271,35 | 60K | 4 |
21/10/2021 | 7,04% | 17,50 | 266,00 | 240,50 | 240,50 | 266,00 | 6K | 5 |
15/10/2021 | 3,52% | 8,45 | 248,50 | 248,50 | 248,50 | 248,50 | 2K | 1 |
13/10/2021 | -0,97% | -2,35 | 240,05 | 240,05 | 240,05 | 240,05 | 96K | 1 |
05/10/2021 | 2,04% | 4,84 | 242,40 | 242,40 | 242,40 | 242,40 | 484 | 1 |
04/10/2021 | -0,18% | -0,44 | 237,56 | 237,00 | 237,00 | 237,56 | 1K | 3 |
21/09/2021 | -0,71% | -1,70 | 238,00 | 238,00 | 238,00 | 238,00 | 5K | 2 |
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
19-Aug-22,132.86,132.86,127.50,127.50,1551
18-Aug-22,132.03,132.86,131.43,132.86,790
17-Aug-22,131.94,132.03,131.94,132.03,16228
11-Aug-22,125.66,125.66,125.66,125.66,125
10-Aug-22,121.08,121.08,121.08,121.08,121
09-Aug-22,120.00,121.44,119.04,119.04,839
08-Aug-22,123.12,123.12,123.12,123.12,1231
04-Aug-22,123.12,123.12,123.12,123.12,1231
03-Aug-22,122.52,123.96,122.52,123.96,491
01-Aug-22,127.40,127.40,126.62,126.62,15082
29-Jul-22,130.00,130.00,121.70,121.70,13317
28-Jul-22,135.00,135.00,129.96,129.96,3481
25-Jul-22,156.64,156.64,156.64,156.64,1566
22-Jul-22,159.04,159.04,159.04,159.04,3976
01-Jul-22,141.26,141.26,141.26,141.26,4944
22-Jun-22,131.10,131.10,130.95,130.95,262
21-Jun-22,144.68,144.68,133.13,133.13,6023
20-Jun-22,134.58,134.58,134.58,134.58,21532
17-Jun-22,136.70,136.70,136.70,136.70,136
01-Jun-22,137.49,137.49,137.33,137.33,549
31-May-22,138.15,138.15,138.15,138.15,1105
24-May-22,139.15,139.15,139.15,139.15,139
19-May-22,144.34,144.34,143.23,143.23,7360
18-May-22,146.00,146.00,145.42,145.42,2335
16-May-22,149.55,150.28,149.50,149.50,900
13-May-22,155.00,155.00,155.00,155.00,2015
11-May-22,153.92,153.92,153.92,153.92,307
05-May-22,156.32,156.32,156.32,156.32,781
29-Apr-22,158.56,158.56,158.56,158.56,158
28-Apr-22,161.25,162.30,159.40,159.40,904182
12-Apr-22,165.84,165.84,165.84,165.84,8292
08-Apr-22,166.43,168.29,166.43,168.29,2333
05-Apr-22,164.80,164.80,164.80,164.80,164
04-Apr-22,162.40,162.40,161.41,161.41,486
28-Mar-22,164.20,168.00,164.20,168.00,4822
25-Mar-22,164.04,164.04,164.04,164.04,2624
23-Mar-22,172.00,172.00,172.00,172.00,3440
11-Mar-22,188.93,188.93,188.93,188.93,188
10-Mar-22,186.75,187.23,186.75,187.23,2988
24-Feb-22,197.41,197.41,197.41,197.41,197
22-Feb-22,200.80,200.80,200.80,200.80,3012
21-Feb-22,203.97,203.97,203.97,203.97,2039
18-Feb-22,211.10,211.10,211.10,211.10,633
14-Feb-22,213.03,213.03,213.03,213.03,42606
01-Feb-22,224.48,224.48,224.48,224.48,224
31-Jan-22,229.09,229.09,229.09,229.09,229
28-Jan-22,225.50,225.50,225.50,225.50,4510
27-Jan-22,237.60,237.60,237.60,237.60,237
25-Jan-22,259.99,259.99,239.44,239.44,499
18-Jan-22,263.25,263.25,263.25,263.25,2632
12-Jan-22,266.61,266.61,265.72,266.57,134883
03-Dec-21,248.78,248.78,248.78,248.78,497
23-Nov-21,266.77,266.77,266.77,266.77,266
01-Nov-21,250.83,250.83,250.83,250.83,31353
28-Oct-21,252.70,254.50,252.70,254.50,2530
22-Oct-21,271.35,271.35,270.35,270.35,60488
21-Oct-21,240.50,266.00,240.50,266.00,6037
15-Oct-21,248.50,248.50,248.50,248.50,2485
13-Oct-21,240.05,240.05,240.05,240.05,96020
05-Oct-21,242.40,242.40,242.40,242.40,484
04-Oct-21,237.00,237.56,237.00,237.56,1423
21-Sep-21,238.00,238.00,238.00,238.00,5474
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