Cotação atual, histórico e gráfico do papel: S1YF34

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 S1YF34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-1,73%	-6,43	364,45	364,45	364,45	364,45	3K	1
18/11/2024	-3,42%	-13,12	370,88	381,52	370,88	381,52	24K	3
14/11/2024	-1,35%	-5,24	384,00	399,97	384,00	399,97	9K	5
13/11/2024	2,38%	9,05	389,24	384,60	384,60	389,24	773	2
12/11/2024	17,28%	56,02	380,19	381,00	380,19	381,00	141K	3
31/10/2024	3,09%	9,73	324,17	319,56	319,56	324,18	967	3
24/10/2024	-2,41%	-7,78	314,44	314,44	314,44	314,44	35K	1

21/10/2024	0,95%	3,02	322,22	322,22	322,22	322,22	142K	2
18/10/2024	-0,84%	-2,70	319,20	319,20	319,20	319,20	13K	2
17/10/2024	0,86%	2,73	321,90	321,90	321,90	321,90	321	1
16/10/2024	6,71%	20,08	319,17	312,00	312,00	319,17	35K	3
14/10/2024	5,66%	16,01	299,09	297,80	297,80	299,09	21K	3
07/10/2024	5,26%	14,14	283,08	283,08	283,08	283,08	11K	1
03/10/2024	-0,49%	-1,33	268,94	268,94	268,94	268,94	2K	1
27/09/2024	-2,91%	-8,10	270,27	270,27	270,27	270,27	270	1
19/09/2024	6,22%	16,29	278,37	278,37	278,37	278,37	278	1
13/09/2024	3,74%	9,46	262,08	262,08	262,08	262,08	262	1
10/09/2024	-4,82%	-12,79	252,62	255,55	251,33	255,55	31K	5
06/09/2024	-1,52%	-4,09	265,41	267,03	265,41	267,03	27K	4
27/08/2024	4,73%	12,17	269,50	269,50	269,50	269,50	2K	2
20/08/2024	2,42%	6,07	257,33	257,33	257,33	257,33	14K	2
15/08/2024	-0,38%	-0,96	251,26	251,26	251,26	251,26	753	1
12/08/2024	-0,72%	-1,83	252,22	252,22	252,22	252,22	8K	1
09/08/2024	-0,72%	-1,83	254,05	254,05	254,05	254,05	56K	1
08/08/2024	-8,25%	-23,00	255,88	255,80	255,80	255,88	7K	2
01/08/2024	-1,80%	-5,11	278,88	278,88	278,88	278,88	15K	3
24/07/2024	-0,47%	-1,33	283,99	283,99	283,99	283,99	9K	2
23/07/2024	2,89%	8,01	285,32	285,32	285,32	285,32	14K	1
22/07/2024	-0,61%	-1,69	277,31	277,31	277,31	277,31	11K	1
19/07/2024	1,09%	3,00	279,00	279,00	279,00	279,00	837	1
16/07/2024	-0,36%	-1,00	276,00	276,00	276,00	276,00	828	1
15/07/2024	3,21%	8,62	277,00	277,00	277,00	277,00	4K	2
12/07/2024	16,30%	37,61	268,38	268,65	268,38	268,65	18K	2
11/06/2024	-2,40%	-5,67	230,77	230,77	230,77	230,77	2K	1
10/06/2024	13,24%	27,65	236,44	236,05	236,05	236,44	26K	5
17/04/2024	-2,33%	-4,99	208,79	208,79	208,79	208,79	1K	1
28/03/2024	1,29%	2,73	213,78	213,78	213,78	213,78	213	1
20/03/2024	-0,50%	-1,05	211,05	211,05	211,05	211,05	2K	1
19/03/2024	3,87%	7,90	212,10	212,10	212,10	212,10	1K	1
29/02/2024	1,90%	3,80	204,20	204,20	204,20	204,20	2K	1
23/02/2024	1,39%	2,75	200,40	200,40	200,40	200,40	200	1
22/02/2024	3,82%	7,27	197,65	195,33	195,33	197,65	2K	2
08/01/2024	2,89%	5,34	190,38	190,38	190,38	190,38	380	1
21/12/2023	3,75%	6,68	185,04	185,04	185,04	185,04	185	1
12/12/2023	1,75%	3,06	178,36	173,52	173,52	178,36	525	2
11/12/2023	23,36%	33,20	175,30	176,12	174,93	176,12	40K	14
29/11/2023	0,00%	0,00	142,10	142,10	142,10	142,10	142	1
21/11/2023	-2,24%	-3,25	142,10	142,10	142,10	142,10	142	1
20/11/2023	0,82%	1,18	145,35	145,34	145,34	145,35	290	2
13/11/2023	1,36%	1,93	144,17	140,54	140,54	144,18	2K	5
31/10/2023	2,32%	3,22	142,24	142,24	142,24	142,24	284	1
25/10/2023	-1,97%	-2,80	139,02	139,02	139,02	139,02	139	1
24/10/2023	-14,05%	-23,18	141,82	141,82	141,82	141,82	141	1
27/07/2023	0,00%	0,00	165,00	165,01	165,00	165,01	11K	3
29/06/2023	0,00%	0,00	165,00	165,00	165,00	165,00	16K	2
14/06/2023	1,23%	2,00	165,00	165,00	165,00	165,00	16K	1
09/06/2023	9,26%	13,82	163,00	163,00	163,00	163,00	163	1
24/05/2023	5,68%	8,02	149,18	149,18	149,18	149,18	149	1
17/05/2023	2,80%	3,85	141,16	137,20	137,20	141,16	419	3
15/05/2023	0,31%	0,42	137,31	137,31	137,31	137,31	686	1
08/05/2023	-8,13%	-12,11	136,89	136,34	136,34	136,89	6K	2
24/04/2023	1,71%	2,50	149,00	150,40	149,00	150,40	33K	42
29/03/2023	1,15%	1,66	146,50	146,50	146,50	146,50	1K	1
28/03/2023	-1,66%	-2,45	144,84	145,52	144,17	145,87	11K	53
23/03/2023	-4,85%	-7,51	147,29	147,29	147,29	147,29	147K	2
22/03/2023	2,76%	4,16	154,80	154,80	154,80	154,80	155K	1
15/03/2023	-5,85%	-9,36	150,64	150,64	150,64	150,64	151K	2
14/03/2023	-13,35%	-24,65	160,00	161,00	160,00	161,00	9K	2
17/02/2023	-2,82%	-5,35	184,65	184,65	184,65	184,65	4K	1
13/02/2023	0,53%	1,00	190,00	190,00	190,00	190,00	380	1
27/01/2023	10,27%	17,60	189,00	187,00	187,00	189,00	8K	3
12/01/2023	-2,61%	-4,59	171,40	171,40	171,40	171,40	34K	1
09/01/2023	-2,20%	-3,95	175,99	175,99	175,99	175,99	176K	1
04/01/2023	2,12%	3,74	179,94	179,94	179,94	179,94	72K	2
03/01/2023	3,95%	6,70	176,20	176,20	176,20	176,20	881	1
20/12/2022	-9,86%	-18,55	169,50	169,50	169,50	169,50	3K	1
13/12/2022	1,52%	2,82	188,05	185,64	185,64	188,55	36K	111
12/12/2022	1,71%	3,12	185,23	185,23	185,23	185,23	185	1
08/12/2022	0,60%	1,09	182,11	181,26	181,23	182,24	22K	105
07/12/2022	-0,43%	-0,78	181,02	181,02	181,02	181,02	181K	1
05/12/2022	-3,96%	-7,50	181,80	181,80	181,80	181,80	727	2
30/11/2022	-4,39%	-8,70	189,30	189,30	189,30	189,30	189K	3
29/11/2022	0,72%	1,42	198,00	198,00	198,00	198,00	198	1
23/11/2022	2,03%	3,92	196,58	196,58	196,58	196,58	196	1
18/11/2022	1,41%	2,67	192,66	192,66	192,66	192,66	6K	1
16/11/2022	-10,38%	-22,01	189,99	189,99	189,99	189,99	189	1
11/11/2022	14,21%	26,37	212,00	212,00	212,00	212,00	424	1
07/11/2022	5,11%	9,03	185,63	179,71	179,71	185,63	365	2
04/11/2022	1,48%	2,58	176,60	176,60	176,60	176,60	176	1
03/11/2022	-6,92%	-12,94	174,02	174,02	174,02	174,02	7K	1
31/10/2022	-8,29%	-16,91	186,96	200,00	186,20	200,00	3K	15
28/10/2022	8,44%	15,87	203,87	190,00	190,00	210,00	18K	26
26/10/2022	4,07%	7,35	188,00	188,65	188,00	188,65	7K	4
25/10/2022	4,91%	8,45	180,65	179,18	179,18	180,65	162K	8
18/10/2022	0,57%	0,98	172,20	172,06	172,06	172,20	7K	2
17/10/2022	1,97%	3,31	171,22	169,87	169,87	171,22	1K	6
14/10/2022	8,54%	13,21	167,91	167,91	167,91	167,91	167	1
28/09/2022	-4,36%	-7,06	154,70	154,70	154,70	154,70	4K	2
21/09/2022	-4,16%	-7,02	161,76	161,76	161,76	161,76	49K	3
19/09/2022	-0,07%	-0,11	168,78	167,53	167,53	169,00	4K	19
16/09/2022	3,37%	5,51	168,89	170,38	168,79	170,38	17K	4
14/09/2022	-2,28%	-3,82	163,38	162,81	162,11	163,42	33K	41
13/09/2022	-1,18%	-2,00	167,20	167,20	167,20	167,20	6K	1
08/09/2022	4,16%	6,75	169,20	169,20	169,20	169,20	10K	2
06/09/2022	0,19%	0,31	162,45	162,63	162,42	163,01	18K	13
02/09/2022	-11,77%	-21,64	162,14	162,14	162,14	162,14	1M	1
18/08/2022	0,97%	1,77	183,78	182,85	182,85	184,08	7K	34
15/08/2022	0,95%	1,71	182,01	182,01	182,01	182,01	546	1
08/08/2022	0,73%	1,31	180,30	180,30	180,30	180,30	180	1
03/08/2022	2,15%	3,77	178,99	178,99	178,99	178,99	41K	1
02/08/2022	3,56%	6,02	175,22	175,22	175,22	175,22	175	1
29/07/2022	0,75%	1,26	169,20	169,10	169,10	170,85	108K	11
28/07/2022	-1,50%	-2,55	167,94	170,51	167,94	170,51	29K	5
26/07/2022	-3,76%	-6,67	170,49	170,49	170,49	170,49	36K	1
25/07/2022	-0,82%	-1,47	177,16	177,16	177,16	177,16	177	1
22/07/2022	-0,68%	-1,22	178,63	182,00	178,63	182,00	49K	2
21/07/2022	0,89%	1,59	179,85	177,22	177,22	179,85	44K	4
20/07/2022	-0,58%	-1,04	178,26	178,79	178,26	178,79	357	2
19/07/2022	4,58%	7,85	179,30	172,72	172,72	179,30	529	3
18/07/2022	0,82%	1,40	171,45	171,13	170,38	171,45	22K	14
15/07/2022	4,10%	6,69	170,05	168,59	168,59	170,64	4K	14
14/07/2022	4,42%	6,91	163,36	162,50	162,50	163,52	62K	3
08/07/2022	8,06%	11,67	156,45	156,45	156,45	156,45	180K	1
30/06/2022	-2,81%	-4,19	144,78	144,71	144,65	145,20	2K	13
29/06/2022	-3,63%	-5,61	148,97	148,97	148,97	148,97	39K	1
27/06/2022	0,03%	0,05	154,58	154,58	154,58	154,58	76K	1
24/06/2022	5,14%	7,55	154,53	154,53	154,53	154,53	85K	1
23/06/2022	-4,12%	-6,32	146,98	146,98	146,98	146,98	146	1
17/06/2022	2,25%	3,37	153,30	150,00	150,00	153,30	603	2
14/06/2022	-4,26%	-6,67	149,93	149,93	149,93	149,93	46K	1
10/06/2022	-8,35%	-14,26	156,60	156,60	156,60	156,60	9K	1
03/06/2022	-2,47%	-4,33	170,86	170,86	170,86	170,86	513K	5
31/05/2022	2,29%	3,93	175,19	175,03	175,03	175,19	525	2
27/05/2022	-	-	171,26	166,94	166,77	171,26	18K	35

Date,Open,High,Low,Close,Volume
19-Nov-24,364.45,364.45,364.45,364.45,2551
18-Nov-24,381.52,381.52,370.88,370.88,23993
14-Nov-24,399.97,399.97,384.00,384.00,8658
13-Nov-24,384.60,389.24,384.60,389.24,773
12-Nov-24,381.00,381.00,380.19,380.19,140789
31-Oct-24,319.56,324.18,319.56,324.17,967
24-Oct-24,314.44,314.44,314.44,314.44,34588
21-Oct-24,322.22,322.22,322.22,322.22,141776
18-Oct-24,319.20,319.20,319.20,319.20,12768
17-Oct-24,321.90,321.90,321.90,321.90,321
16-Oct-24,312.00,319.17,312.00,319.17,34958
14-Oct-24,297.80,299.09,297.80,299.09,20916
07-Oct-24,283.08,283.08,283.08,283.08,11323
03-Oct-24,268.94,268.94,268.94,268.94,1882
27-Sep-24,270.27,270.27,270.27,270.27,270
19-Sep-24,278.37,278.37,278.37,278.37,278
13-Sep-24,262.08,262.08,262.08,262.08,262
10-Sep-24,255.55,255.55,251.33,252.62,31156
06-Sep-24,267.03,267.03,265.41,265.41,27344
27-Aug-24,269.50,269.50,269.50,269.50,1617
20-Aug-24,257.33,257.33,257.33,257.33,14153
15-Aug-24,251.26,251.26,251.26,251.26,753
12-Aug-24,252.22,252.22,252.22,252.22,8323
09-Aug-24,254.05,254.05,254.05,254.05,55636
08-Aug-24,255.80,255.88,255.80,255.88,7419
01-Aug-24,278.88,278.88,278.88,278.88,15338
24-Jul-24,283.99,283.99,283.99,283.99,9371
23-Jul-24,285.32,285.32,285.32,285.32,14266
22-Jul-24,277.31,277.31,277.31,277.31,11092
19-Jul-24,279.00,279.00,279.00,279.00,837
16-Jul-24,276.00,276.00,276.00,276.00,828
15-Jul-24,277.00,277.00,277.00,277.00,4155
12-Jul-24,268.65,268.65,268.38,268.38,17720
11-Jun-24,230.77,230.77,230.77,230.77,2307
10-Jun-24,236.05,236.44,236.05,236.44,25979
17-Apr-24,208.79,208.79,208.79,208.79,1043
28-Mar-24,213.78,213.78,213.78,213.78,213
20-Mar-24,211.05,211.05,211.05,211.05,1688
19-Mar-24,212.10,212.10,212.10,212.10,1272
29-Feb-24,204.20,204.20,204.20,204.20,1633
23-Feb-24,200.40,200.40,200.40,200.40,200
22-Feb-24,195.33,197.65,195.33,197.65,1571
08-Jan-24,190.38,190.38,190.38,190.38,380
21-Dec-23,185.04,185.04,185.04,185.04,185
12-Dec-23,173.52,178.36,173.52,178.36,525
11-Dec-23,176.12,176.12,174.93,175.30,40500
29-Nov-23,142.10,142.10,142.10,142.10,142
21-Nov-23,142.10,142.10,142.10,142.10,142
20-Nov-23,145.34,145.35,145.34,145.35,290
13-Nov-23,140.54,144.18,140.54,144.17,2277
31-Oct-23,142.24,142.24,142.24,142.24,284
25-Oct-23,139.02,139.02,139.02,139.02,139
24-Oct-23,141.82,141.82,141.82,141.82,141
27-Jul-23,165.01,165.01,165.00,165.00,10560
29-Jun-23,165.00,165.00,165.00,165.00,16500
14-Jun-23,165.00,165.00,165.00,165.00,16500
09-Jun-23,163.00,163.00,163.00,163.00,163
24-May-23,149.18,149.18,149.18,149.18,149
17-May-23,137.20,141.16,137.20,141.16,419
15-May-23,137.31,137.31,137.31,137.31,686
08-May-23,136.34,136.89,136.34,136.89,5590
24-Apr-23,150.40,150.40,149.00,149.00,33362
29-Mar-23,146.50,146.50,146.50,146.50,1318
28-Mar-23,145.52,145.87,144.17,144.84,11178
23-Mar-23,147.29,147.29,147.29,147.29,147290
22-Mar-23,154.80,154.80,154.80,154.80,154800
15-Mar-23,150.64,150.64,150.64,150.64,150640
14-Mar-23,161.00,161.00,160.00,160.00,9127
17-Feb-23,184.65,184.65,184.65,184.65,3693
13-Feb-23,190.00,190.00,190.00,190.00,380
27-Jan-23,187.00,189.00,187.00,189.00,8268
12-Jan-23,171.40,171.40,171.40,171.40,33765
09-Jan-23,175.99,175.99,175.99,175.99,175990
04-Jan-23,179.94,179.94,179.94,179.94,71976
03-Jan-23,176.20,176.20,176.20,176.20,881
20-Dec-22,169.50,169.50,169.50,169.50,3051
13-Dec-22,185.64,188.55,185.64,188.05,36276
12-Dec-22,185.23,185.23,185.23,185.23,185
08-Dec-22,181.26,182.24,181.23,182.11,21629
07-Dec-22,181.02,181.02,181.02,181.02,181020
05-Dec-22,181.80,181.80,181.80,181.80,727
30-Nov-22,189.30,189.30,189.30,189.30,189300
29-Nov-22,198.00,198.00,198.00,198.00,198
23-Nov-22,196.58,196.58,196.58,196.58,196
18-Nov-22,192.66,192.66,192.66,192.66,5779
16-Nov-22,189.99,189.99,189.99,189.99,189
11-Nov-22,212.00,212.00,212.00,212.00,424
07-Nov-22,179.71,185.63,179.71,185.63,365
04-Nov-22,176.60,176.60,176.60,176.60,176
03-Nov-22,174.02,174.02,174.02,174.02,6960
31-Oct-22,200.00,200.00,186.20,186.96,2817
28-Oct-22,190.00,210.00,190.00,203.87,17710
26-Oct-22,188.65,188.65,188.00,188.00,7150
25-Oct-22,179.18,180.65,179.18,180.65,161793
18-Oct-22,172.06,172.20,172.06,172.20,6887
17-Oct-22,169.87,171.22,169.87,171.22,1022
14-Oct-22,167.91,167.91,167.91,167.91,167
28-Sep-22,154.70,154.70,154.70,154.70,3867
21-Sep-22,161.76,161.76,161.76,161.76,48851
19-Sep-22,167.53,169.00,167.53,168.78,3532
16-Sep-22,170.38,170.38,168.79,168.89,16583
14-Sep-22,162.81,163.42,162.11,163.38,32561
13-Sep-22,167.20,167.20,167.20,167.20,6019
08-Sep-22,169.20,169.20,169.20,169.20,9982
06-Sep-22,162.63,163.01,162.42,162.45,17562
02-Sep-22,162.14,162.14,162.14,162.14,1429588
18-Aug-22,182.85,184.08,182.85,183.78,7162
15-Aug-22,182.01,182.01,182.01,182.01,546
08-Aug-22,180.30,180.30,180.30,180.30,180
03-Aug-22,178.99,178.99,178.99,178.99,41167
02-Aug-22,175.22,175.22,175.22,175.22,175
29-Jul-22,169.10,170.85,169.10,169.20,107677
28-Jul-22,170.51,170.51,167.94,167.94,29399
26-Jul-22,170.49,170.49,170.49,170.49,35802
25-Jul-22,177.16,177.16,177.16,177.16,177
22-Jul-22,182.00,182.00,178.63,178.63,49318
21-Jul-22,177.22,179.85,177.22,179.85,44199
20-Jul-22,178.79,178.79,178.26,178.26,357
19-Jul-22,172.72,179.30,172.72,179.30,529
18-Jul-22,171.13,171.45,170.38,171.45,22278
15-Jul-22,168.59,170.64,168.59,170.05,3906
14-Jul-22,162.50,163.52,162.50,163.36,61586
08-Jul-22,156.45,156.45,156.45,156.45,179917
30-Jun-22,144.71,145.20,144.65,144.78,2318
29-Jun-22,148.97,148.97,148.97,148.97,38732
27-Jun-22,154.58,154.58,154.58,154.58,75744
24-Jun-22,154.53,154.53,154.53,154.53,84991
23-Jun-22,146.98,146.98,146.98,146.98,146
17-Jun-22,150.00,153.30,150.00,153.30,603
14-Jun-22,149.93,149.93,149.93,149.93,45878
10-Jun-22,156.60,156.60,156.60,156.60,9396
03-Jun-22,170.86,170.86,170.86,170.86,512580
31-May-22,175.03,175.19,175.03,175.19,525
27-May-22,166.94,171.26,166.77,171.26,17834

*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: S1YF34