Cotação atual, histórico e gráfico do papel: S1YK34

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 S1YK34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/05/2026	-0,18%	-0,14	75,63	75,77	75,63	75,77	833	2
13/05/2026	8,60%	6,00	75,77	75,77	75,77	75,77	227	1
11/05/2026	-1,41%	-1,00	69,77	69,77	69,77	69,77	767	1
08/05/2026	-2,78%	-2,02	70,77	70,77	70,77	70,77	778	2
07/05/2026	1,58%	1,13	72,79	72,79	72,79	72,79	218	1
06/05/2026	-0,82%	-0,59	71,66	71,66	71,66	71,66	716	1
05/05/2026	-0,80%	-0,58	72,25	71,77	71,77	72,26	3K	3
04/05/2026	-6,81%	-5,32	72,83	77,77	72,77	77,77	900K	5
30/04/2026	-0,32%	-0,25	78,15	78,15	78,15	78,15	234	1
29/04/2026	-3,86%	-3,15	78,40	78,40	78,40	78,40	5K	1
28/04/2026	-0,23%	-0,19	81,55	81,55	81,55	81,55	494K	1
27/04/2026	-0,32%	-0,26	81,74	81,74	81,74	81,74	245	1
24/04/2026	-3,43%	-2,91	82,00	82,00	82,00	82,00	246	1
20/04/2026	-0,71%	-0,61	84,91	85,68	84,91	85,68	768	3
17/04/2026	-1,13%	-0,98	85,52	85,52	85,52	85,52	513	1
14/04/2026	-0,18%	-0,16	86,50	86,88	86,50	86,88	21K	2
13/04/2026	0,77%	0,66	86,66	85,88	85,88	86,66	5K	2
09/04/2026	0,73%	0,62	86,00	86,00	86,00	86,00	430	1
06/04/2026	-0,97%	-0,84	85,38	85,38	85,38	85,38	19K	1
26/03/2026	0,84%	0,72	86,22	86,94	86,22	86,94	519	2
25/03/2026	-1,16%	-1,00	85,50	86,40	85,50	86,40	257	3
24/03/2026	-0,97%	-0,85	86,50	87,30	86,50	87,30	434	5
23/03/2026	-2,26%	-2,02	87,35	87,65	87,35	87,65	4K	3
20/03/2026	0,57%	0,51	89,37	89,37	89,37	89,37	987K	1
13/03/2026	0,27%	0,24	88,86	88,86	88,86	88,86	88	1
12/03/2026	0,14%	0,12	88,62	88,62	88,62	88,62	171K	1
11/03/2026	-6,10%	-5,75	88,50	89,67	87,75	90,09	491K	12
09/03/2026	-3,97%	-3,90	94,25	94,33	94,25	94,33	104K	3
24/02/2026	-1,65%	-1,65	98,15	98,15	98,15	98,15	98	1
23/02/2026	6,80%	6,35	99,80	99,39	99,39	99,80	87K	2
11/02/2026	1,01%	0,93	93,45	93,45	93,45	93,45	648K	1
29/01/2026	0,11%	0,10	92,52	92,52	92,52	92,52	92	1
27/01/2026	-1,37%	-1,28	92,42	92,88	92,42	92,88	33K	4
26/01/2026	-3,14%	-3,04	93,70	94,03	93,70	94,03	256K	3
20/01/2026	0,34%	0,33	96,74	96,74	96,74	96,74	96	1
14/01/2026	-2,91%	-2,89	96,41	94,48	93,83	96,41	67K	701
09/01/2026	0,73%	0,72	99,30	99,30	99,30	99,30	99	1
08/01/2026	1,58%	1,53	98,58	98,58	98,58	98,58	367K	1
06/01/2026	-1,67%	-1,65	97,05	96,71	96,71	97,05	97K	7
22/12/2025	0,61%	0,60	98,70	98,70	98,70	98,70	2K	1
19/12/2025	0,20%	0,20	98,10	97,85	97,80	98,10	342K	4
18/12/2025	0,70%	0,68	97,90	97,90	97,90	97,90	97	1
17/12/2025	2,34%	2,22	97,22	97,22	97,22	97,22	178K	1
09/12/2025	-0,62%	-0,59	95,00	97,48	95,00	97,48	192	2
08/12/2025	-1,05%	-1,01	95,59	96,20	95,59	96,20	273K	3
04/12/2025	-1,43%	-1,40	96,60	97,00	96,60	97,00	290	3
02/12/2025	-1,13%	-1,12	98,00	98,00	98,00	98,00	98	1
01/12/2025	-0,02%	-0,02	99,12	98,70	98,70	99,12	1K	2
28/11/2025	0,68%	0,67	99,14	99,14	99,14	99,14	20K	1
27/11/2025	-2,41%	-2,43	98,47	98,76	98,47	98,76	24K	3
25/11/2025	1,60%	1,59	100,90	100,90	100,90	100,90	274K	1
21/11/2025	3,45%	3,31	99,31	99,31	99,31	99,31	496	1
19/11/2025	-0,12%	-0,12	96,00	94,61	94,61	96,31	104K	1.089
18/11/2025	2,26%	2,12	96,12	96,01	96,01	96,12	352K	2
06/11/2025	-1,49%	-1,42	94,00	94,00	94,00	94,00	94	1
05/11/2025	-0,60%	-0,58	95,42	95,80	95,00	95,80	435K	4
04/11/2025	-0,10%	-0,10	96,00	96,00	96,00	96,00	96	1
03/11/2025	-6,15%	-6,30	96,10	95,83	95,83	96,40	3K	5
24/10/2025	1,46%	1,47	102,40	102,40	102,40	102,40	102	1
10/10/2025	2,35%	2,32	100,93	100,93	100,93	100,93	2K	1
07/10/2025	0,96%	0,94	98,61	97,71	97,71	98,61	212K	2
06/10/2025	-0,55%	-0,54	97,67	97,67	97,67	97,67	97	1
23/09/2025	-1,20%	-1,19	98,21	98,21	98,21	98,21	256K	1
18/09/2025	-0,59%	-0,59	99,40	99,40	99,40	99,40	2K	1
16/09/2025	-2,57%	-2,64	99,99	99,60	99,60	99,99	586K	2
12/09/2025	-1,70%	-1,77	102,63	102,63	102,63	102,63	102	1
10/09/2025	-1,13%	-1,19	104,40	104,40	104,40	104,40	104	1
03/09/2025	-0,55%	-0,58	105,59	105,74	104,80	105,85	79K	448
29/08/2025	1,11%	1,17	106,17	106,17	106,17	106,17	106	1
28/08/2025	-1,04%	-1,10	105,00	106,00	105,00	106,00	738	7
27/08/2025	2,50%	2,59	106,10	107,34	106,10	107,34	1M	13
18/08/2025	0,36%	0,37	103,51	103,51	103,51	103,51	271K	1
15/08/2025	1,92%	1,94	103,14	102,70	102,40	103,14	11K	4
12/08/2025	-1,27%	-1,30	101,20	102,62	101,20	102,90	3M	12
06/08/2025	-1,82%	-1,90	102,50	105,90	102,50	105,90	2K	9
05/08/2025	0,22%	0,23	104,40	105,05	104,40	105,05	2K	3
01/08/2025	-7,40%	-8,33	104,17	105,44	104,17	105,44	2K	11
30/07/2025	0,56%	0,63	112,50	112,50	112,50	112,50	11K	1
25/07/2025	1,76%	1,94	111,87	109,50	109,20	111,87	133K	1.069
24/07/2025	1,46%	1,58	109,93	109,88	109,88	109,93	11K	2
18/07/2025	-0,55%	-0,60	108,35	108,68	108,28	108,68	213K	328
14/07/2025	1,07%	1,15	108,95	108,95	108,95	108,95	275K	1
11/07/2025	-1,29%	-1,41	107,80	108,22	107,80	108,43	2K	3
10/07/2025	1,72%	1,85	109,21	109,21	109,21	109,21	189K	1
08/07/2025	1,67%	1,76	107,36	107,36	107,36	107,36	21K	1
03/07/2025	-1,22%	-1,30	105,60	105,60	105,60	105,60	2K	1
02/07/2025	-0,09%	-0,10	106,90	106,90	106,90	106,90	534	1
27/06/2025	-2,42%	-2,65	107,00	107,50	107,00	107,50	449K	2
25/06/2025	5,51%	5,73	109,65	108,50	108,50	109,65	53K	454
23/06/2025	-3,31%	-3,56	103,92	103,81	103,81	103,92	395K	2
03/06/2025	0,52%	0,56	107,48	107,48	107,48	107,48	341K	1
02/06/2025	-1,82%	-1,98	106,92	106,92	106,92	106,92	534	1
28/05/2025	0,51%	0,55	108,90	109,15	108,90	109,15	218	2
27/05/2025	0,88%	0,95	108,35	108,28	108,24	108,57	5K	28
26/05/2025	1,59%	1,68	107,40	107,26	106,00	107,40	426	4
22/05/2025	-4,84%	-5,38	105,72	105,72	105,72	105,72	1M	1
16/05/2025	1,84%	2,01	111,10	111,00	111,00	111,21	14K	128
13/05/2025	1,07%	1,16	109,09	108,88	108,44	109,09	520K	56
09/05/2025	2,10%	2,22	107,93	107,93	107,93	107,93	474K	1
05/05/2025	1,68%	1,75	105,71	105,71	105,71	105,71	105	1
28/04/2025	1,62%	1,66	103,96	104,09	103,88	104,09	1M	5
23/04/2025	3,23%	3,20	102,30	102,78	102,30	102,78	395K	3
22/04/2025	-1,54%	-1,55	99,10	98,90	98,75	99,10	3K	3
16/04/2025	-1,14%	-1,16	100,65	100,65	100,65	100,65	274K	1
15/04/2025	0,11%	0,11	101,81	102,40	101,81	102,40	2K	2
11/04/2025	0,25%	0,25	101,70	101,70	101,70	101,70	101	1
10/04/2025	1,34%	1,34	101,45	101,45	101,45	101,45	208K	1
09/04/2025	-0,38%	-0,38	100,11	100,11	100,11	100,11	7K	1
08/04/2025	-1,23%	-1,25	100,49	104,48	99,71	104,48	601K	4
07/04/2025	-0,02%	-0,02	101,74	100,03	100,03	101,74	3K	2
04/04/2025	-2,07%	-2,15	101,76	103,90	101,41	103,90	2K	4
03/04/2025	-3,15%	-3,38	103,91	103,72	103,23	103,92	14K	138
02/04/2025	1,68%	1,77	107,29	105,75	105,75	107,29	749	2
01/04/2025	-1,20%	-1,28	105,52	104,99	104,79	105,52	101K	319
31/03/2025	1,47%	1,55	106,80	106,80	106,80	106,80	106	1
28/03/2025	0,16%	0,17	105,25	105,25	105,25	105,25	105	1
26/03/2025	-0,54%	-0,57	105,08	105,07	104,74	105,23	33K	306
25/03/2025	-0,47%	-0,50	105,65	105,65	105,65	105,65	805K	1
21/03/2025	-0,82%	-0,88	106,15	106,17	106,15	106,17	212	2
18/03/2025	0,10%	0,11	107,03	106,75	106,75	107,03	213	2
17/03/2025	0,94%	1,00	106,92	106,65	106,07	107,06	28K	129
14/03/2025	0,53%	0,56	105,92	105,30	105,01	106,21	733K	1.188
12/03/2025	-4,24%	-4,66	105,36	105,64	105,36	105,64	3M	2
06/03/2025	-2,99%	-3,39	110,02	110,02	110,02	110,02	552K	1
28/02/2025	-1,15%	-1,32	113,41	113,58	112,53	113,58	1K	3
26/02/2025	1,96%	2,20	114,73	114,18	113,48	115,11	12K	57
25/02/2025	0,55%	0,61	112,53	112,50	112,33	112,53	3K	14
24/02/2025	1,24%	1,37	111,92	111,43	111,43	112,44	477K	362
20/02/2025	0,79%	0,87	110,55	110,43	110,43	110,55	23K	2
19/02/2025	-1,19%	-1,32	109,68	109,68	109,68	109,68	6K	1
14/02/2025	-1,56%	-1,76	111,00	112,50	110,70	112,50	11K	100
11/02/2025	-0,38%	-0,43	112,76	112,76	112,76	112,76	581K	1
07/02/2025	-1,72%	-1,98	113,19	113,82	113,19	114,23	282K	892
30/01/2025	-	-	115,17	117,75	115,17	118,30	20K	101

Date,Open,High,Low,Close,Volume
14-May-26,75.77,75.77,75.63,75.63,833
13-May-26,75.77,75.77,75.77,75.77,227
11-May-26,69.77,69.77,69.77,69.77,767
08-May-26,70.77,70.77,70.77,70.77,778
07-May-26,72.79,72.79,72.79,72.79,218
06-May-26,71.66,71.66,71.66,71.66,716
05-May-26,71.77,72.26,71.77,72.25,3029
04-May-26,77.77,77.77,72.77,72.83,899511
30-Apr-26,78.15,78.15,78.15,78.15,234
29-Apr-26,78.40,78.40,78.40,78.40,4860
28-Apr-26,81.55,81.55,81.55,81.55,494193
27-Apr-26,81.74,81.74,81.74,81.74,245
24-Apr-26,82.00,82.00,82.00,82.00,246
20-Apr-26,85.68,85.68,84.91,84.91,768
17-Apr-26,85.52,85.52,85.52,85.52,513
14-Apr-26,86.88,86.88,86.50,86.50,20843
13-Apr-26,85.88,86.66,85.88,86.66,5176
09-Apr-26,86.00,86.00,86.00,86.00,430
06-Apr-26,85.38,85.38,85.38,85.38,18783
26-Mar-26,86.94,86.94,86.22,86.22,519
25-Mar-26,86.40,86.40,85.50,85.50,257
24-Mar-26,87.30,87.30,86.50,86.50,434
23-Mar-26,87.65,87.65,87.35,87.35,3856
20-Mar-26,89.37,89.37,89.37,89.37,986912
13-Mar-26,88.86,88.86,88.86,88.86,88
12-Mar-26,88.62,88.62,88.62,88.62,170682
11-Mar-26,89.67,90.09,87.75,88.50,491071
09-Mar-26,94.33,94.33,94.25,94.25,103703
24-Feb-26,98.15,98.15,98.15,98.15,98
23-Feb-26,99.39,99.80,99.39,99.80,87385
11-Feb-26,93.45,93.45,93.45,93.45,648262
29-Jan-26,92.52,92.52,92.52,92.52,92
27-Jan-26,92.88,92.88,92.42,92.42,33229
26-Jan-26,94.03,94.03,93.70,93.70,255847
20-Jan-26,96.74,96.74,96.74,96.74,96
14-Jan-26,94.48,96.41,93.83,96.41,67174
09-Jan-26,99.30,99.30,99.30,99.30,99
08-Jan-26,98.58,98.58,98.58,98.58,366914
06-Jan-26,96.71,97.05,96.71,97.05,96879
22-Dec-25,98.70,98.70,98.70,98.70,2467
19-Dec-25,97.85,98.10,97.80,98.10,342457
18-Dec-25,97.90,97.90,97.90,97.90,97
17-Dec-25,97.22,97.22,97.22,97.22,177912
09-Dec-25,97.48,97.48,95.00,95.00,192
08-Dec-25,96.20,96.20,95.59,95.59,273101
04-Dec-25,97.00,97.00,96.60,96.60,290
02-Dec-25,98.00,98.00,98.00,98.00,98
01-Dec-25,98.70,99.12,98.70,99.12,1089
28-Nov-25,99.14,99.14,99.14,99.14,19728
27-Nov-25,98.76,98.76,98.47,98.47,23658
25-Nov-25,100.90,100.90,100.90,100.90,273640
21-Nov-25,99.31,99.31,99.31,99.31,496
19-Nov-25,94.61,96.31,94.61,96.00,104260
18-Nov-25,96.01,96.12,96.01,96.12,351883
06-Nov-25,94.00,94.00,94.00,94.00,94
05-Nov-25,95.80,95.80,95.00,95.42,434542
04-Nov-25,96.00,96.00,96.00,96.00,96
03-Nov-25,95.83,96.40,95.83,96.10,2972
24-Oct-25,102.40,102.40,102.40,102.40,102
10-Oct-25,100.93,100.93,100.93,100.93,2018
07-Oct-25,97.71,98.61,97.71,98.61,212227
06-Oct-25,97.67,97.67,97.67,97.67,97
23-Sep-25,98.21,98.21,98.21,98.21,255640
18-Sep-25,99.40,99.40,99.40,99.40,1590
16-Sep-25,99.60,99.99,99.60,99.99,586184
12-Sep-25,102.63,102.63,102.63,102.63,102
10-Sep-25,104.40,104.40,104.40,104.40,104
03-Sep-25,105.74,105.85,104.80,105.59,78786
29-Aug-25,106.17,106.17,106.17,106.17,106
28-Aug-25,106.00,106.00,105.00,105.00,738
27-Aug-25,107.34,107.34,106.10,106.10,1119423
18-Aug-25,103.51,103.51,103.51,103.51,270885
15-Aug-25,102.70,103.14,102.40,103.14,10621
12-Aug-25,102.62,102.90,101.20,101.20,3325464
06-Aug-25,105.90,105.90,102.50,102.50,2162
05-Aug-25,105.05,105.05,104.40,104.40,2089
01-Aug-25,105.44,105.44,104.17,104.17,2093
30-Jul-25,112.50,112.50,112.50,112.50,11250
25-Jul-25,109.50,111.87,109.20,111.87,133393
24-Jul-25,109.88,109.93,109.88,109.93,10992
18-Jul-25,108.68,108.68,108.28,108.35,212983
14-Jul-25,108.95,108.95,108.95,108.95,274662
11-Jul-25,108.22,108.43,107.80,107.80,2162
10-Jul-25,109.21,109.21,109.21,109.21,188933
08-Jul-25,107.36,107.36,107.36,107.36,20613
03-Jul-25,105.60,105.60,105.60,105.60,2323
02-Jul-25,106.90,106.90,106.90,106.90,534
27-Jun-25,107.50,107.50,107.00,107.00,448651
25-Jun-25,108.50,109.65,108.50,109.65,52528
23-Jun-25,103.81,103.92,103.81,103.92,394687
03-Jun-25,107.48,107.48,107.48,107.48,341463
02-Jun-25,106.92,106.92,106.92,106.92,534
28-May-25,109.15,109.15,108.90,108.90,218
27-May-25,108.28,108.57,108.24,108.35,4984
26-May-25,107.26,107.40,106.00,107.40,426
22-May-25,105.72,105.72,105.72,105.72,1249398
16-May-25,111.00,111.21,111.00,111.10,14218
13-May-25,108.88,109.09,108.44,109.09,520447
09-May-25,107.93,107.93,107.93,107.93,474244
05-May-25,105.71,105.71,105.71,105.71,105
28-Apr-25,104.09,104.09,103.88,103.96,1017949
23-Apr-25,102.78,102.78,102.30,102.30,394600
22-Apr-25,98.90,99.10,98.75,99.10,2575
16-Apr-25,100.65,100.65,100.65,100.65,274271
15-Apr-25,102.40,102.40,101.81,101.81,2037
11-Apr-25,101.70,101.70,101.70,101.70,101
10-Apr-25,101.45,101.45,101.45,101.45,208378
09-Apr-25,100.11,100.11,100.11,100.11,6807
08-Apr-25,104.48,104.48,99.71,100.49,600685
07-Apr-25,100.03,101.74,100.03,101.74,3133
04-Apr-25,103.90,103.90,101.41,101.76,2134
03-Apr-25,103.72,103.92,103.23,103.91,14297
02-Apr-25,105.75,107.29,105.75,107.29,749
01-Apr-25,104.99,105.52,104.79,105.52,100566
31-Mar-25,106.80,106.80,106.80,106.80,106
28-Mar-25,105.25,105.25,105.25,105.25,105
26-Mar-25,105.07,105.23,104.74,105.08,32862
25-Mar-25,105.65,105.65,105.65,105.65,805264
21-Mar-25,106.17,106.17,106.15,106.15,212
18-Mar-25,106.75,107.03,106.75,107.03,213
17-Mar-25,106.65,107.06,106.07,106.92,28065
14-Mar-25,105.30,106.21,105.01,105.92,732675
12-Mar-25,105.64,105.64,105.36,105.36,3182796
06-Mar-25,110.02,110.02,110.02,110.02,552300
28-Feb-25,113.58,113.58,112.53,113.41,1239
26-Feb-25,114.18,115.11,113.48,114.73,12477
25-Feb-25,112.50,112.53,112.33,112.53,2698
24-Feb-25,111.43,112.44,111.43,111.92,477137
20-Feb-25,110.43,110.55,110.43,110.55,22981
19-Feb-25,109.68,109.68,109.68,109.68,5703
14-Feb-25,112.50,112.50,110.70,111.00,11140
11-Feb-25,112.76,112.76,112.76,112.76,580601
07-Feb-25,113.82,114.23,113.19,113.19,282490
30-Jan-25,117.75,118.30,115.17,115.17,20184

*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: S1YK34