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
19/11/2024	0,00%	0,00	112,64	112,64	112,64	112,64	563	1
18/11/2024	0,12%	0,14	112,64	112,64	112,64	112,64	11K	1
14/11/2024	-0,32%	-0,36	112,50	113,52	112,50	113,52	12K	2
13/11/2024	3,53%	3,85	112,86	112,10	111,71	113,46	383K	153
12/11/2024	1,50%	1,61	109,01	109,01	109,01	109,01	109	1
08/11/2024	2,38%	2,50	107,40	108,13	107,13	109,21	23K	208
07/11/2024	0,17%	0,18	104,90	102,70	102,70	105,06	4K	3

06/11/2024	-1,04%	-1,10	104,72	109,23	104,20	109,23	11M	79
05/11/2024	2,64%	2,72	105,82	105,88	105,82	105,88	952	2
31/10/2024	0,68%	0,70	103,10	103,80	103,10	103,81	20K	184
29/10/2024	-0,07%	-0,07	102,40	102,40	102,40	102,40	409	1
24/10/2024	-1,37%	-1,42	102,47	102,47	102,47	102,47	102	1
23/10/2024	-0,39%	-0,41	103,89	103,89	103,89	103,89	372K	1
22/10/2024	-1,54%	-1,63	104,30	104,30	104,20	104,40	5M	146
21/10/2024	1,17%	1,23	105,93	105,93	105,93	105,93	423	1
18/10/2024	2,25%	2,30	104,70	104,70	104,70	104,70	1K	1
16/10/2024	0,39%	0,40	102,40	102,18	102,18	102,40	4K	2
15/10/2024	2,31%	2,30	102,00	102,30	101,40	102,56	16K	122
14/10/2024	-0,40%	-0,40	99,70	99,70	99,70	99,70	299	1
11/10/2024	5,21%	4,96	100,10	100,88	100,10	100,88	518K	2
07/10/2024	-0,90%	-0,86	95,14	95,14	95,14	95,14	95	1
03/10/2024	-1,23%	-1,20	96,00	97,48	96,00	97,48	2K	2
02/10/2024	-0,51%	-0,50	97,20	96,20	96,20	97,20	5K	2
01/10/2024	0,85%	0,82	97,70	98,50	97,70	98,50	1K	2
30/09/2024	-2,78%	-2,77	96,88	99,10	96,88	99,10	34K	332
27/09/2024	-0,15%	-0,15	99,65	99,65	99,65	99,65	996	1
26/09/2024	1,72%	1,69	99,80	98,61	97,50	99,90	83K	144
25/09/2024	0,32%	0,31	98,11	98,11	98,11	98,11	588	1
24/09/2024	-3,26%	-3,30	97,80	98,26	97,80	98,40	101K	510
23/09/2024	-0,98%	-1,00	101,10	101,10	101,10	101,10	3K	1
17/09/2024	-0,09%	-0,09	102,10	102,10	102,10	102,10	510	1
16/09/2024	-1,07%	-1,11	102,19	102,19	102,19	102,19	1M	1
13/09/2024	-0,29%	-0,30	103,30	103,49	103,10	103,49	11K	3
12/09/2024	0,57%	0,59	103,60	103,60	103,60	103,60	2K	1
11/09/2024	0,01%	0,01	103,01	103,10	102,90	103,45	826K	4
10/09/2024	1,68%	1,70	103,00	103,00	103,00	103,00	206	1
09/09/2024	0,60%	0,60	101,30	102,00	101,30	102,00	406	2
06/09/2024	-1,47%	-1,50	100,70	100,00	100,00	100,86	2K	3
02/09/2024	1,19%	1,20	102,20	102,20	102,20	102,20	817	1
30/08/2024	-0,59%	-0,60	101,00	101,00	101,00	101,00	1K	2
29/08/2024	3,04%	3,00	101,60	101,60	101,60	101,60	406	2
27/08/2024	1,34%	1,30	98,60	97,60	97,60	98,60	1K	2
26/08/2024	-0,68%	-0,67	97,30	97,33	97,26	97,40	33K	93
22/08/2024	3,35%	3,18	97,97	97,49	97,19	98,03	111K	510
21/08/2024	1,56%	1,46	94,79	94,79	94,79	94,79	311K	1
20/08/2024	1,67%	1,53	93,33	93,33	93,33	93,33	7K	1
19/08/2024	1,26%	1,14	91,80	91,80	91,80	91,80	1K	1
05/08/2024	-0,80%	-0,73	90,66	90,66	90,66	90,66	2K	1
31/07/2024	-2,26%	-2,11	91,39	91,39	91,39	91,39	350K	1
30/07/2024	-0,37%	-0,35	93,50	93,50	93,50	93,50	93	1
26/07/2024	-2,30%	-2,21	93,85	94,20	93,85	94,20	1K	2
25/07/2024	0,23%	0,22	96,06	96,10	96,06	96,10	115K	2
23/07/2024	3,55%	3,29	95,84	95,84	95,84	95,84	2K	1
17/07/2024	2,67%	2,41	92,55	93,48	92,07	93,48	8M	126
16/07/2024	-2,00%	-1,84	90,14	90,14	90,14	90,14	180	1
11/07/2024	1,02%	0,93	91,98	91,96	91,96	91,98	183	2
10/07/2024	0,17%	0,15	91,05	91,05	91,05	91,05	455	1
09/07/2024	-0,34%	-0,31	90,90	91,34	90,90	91,34	186K	3
08/07/2024	-3,66%	-3,47	91,21	91,46	91,21	91,62	558K	11
02/07/2024	3,10%	2,85	94,68	94,99	94,68	94,99	2K	3
14/06/2024	-1,49%	-1,39	91,83	91,83	91,83	91,83	7K	1
12/06/2024	0,26%	0,24	93,22	93,22	93,22	93,22	3M	85
10/06/2024	0,57%	0,53	92,98	92,98	92,98	92,98	264K	1
07/06/2024	1,65%	1,50	92,45	92,45	92,45	92,45	1M	27
06/06/2024	0,71%	0,64	90,95	90,95	90,95	90,95	455K	16
04/06/2024	4,06%	3,52	90,31	90,31	90,31	90,31	187K	1
24/05/2024	1,39%	1,19	86,79	86,79	86,79	86,79	9K	1
17/05/2024	-0,09%	-0,08	85,60	85,60	85,60	85,60	8K	1
16/05/2024	3,58%	2,96	85,68	85,68	85,53	85,68	856	10
14/05/2024	-1,24%	-1,04	82,72	82,72	82,72	82,72	82	1
07/05/2024	1,71%	1,41	83,76	83,76	83,76	83,76	83	1
06/05/2024	-4,87%	-4,22	82,35	82,40	82,35	82,56	10K	3
29/04/2024	0,43%	0,37	86,57	86,67	86,31	87,12	18K	201
26/04/2024	0,87%	0,74	86,20	86,20	86,20	86,20	9K	1
23/04/2024	-3,11%	-2,74	85,46	84,50	84,50	85,46	507	2
10/04/2024	0,92%	0,80	88,20	88,20	88,20	88,20	16K	1
09/04/2024	-1,21%	-1,07	87,40	87,45	87,40	87,45	586K	8
02/04/2024	-1,66%	-1,49	88,47	88,47	88,47	88,47	5K	1
28/03/2024	3,47%	3,02	89,96	89,66	89,66	89,96	16K	3
26/03/2024	-1,13%	-0,99	86,94	86,94	86,94	86,94	86	1
21/03/2024	-1,42%	-1,27	87,93	87,96	87,84	88,11	28K	199
19/03/2024	0,95%	0,84	89,20	89,21	89,20	89,21	2M	60
15/03/2024	0,05%	0,04	88,36	88,36	88,36	88,36	2M	29
14/03/2024	-0,59%	-0,52	88,32	88,02	87,74	88,38	26K	97
13/03/2024	-0,39%	-0,35	88,84	88,84	88,84	88,84	5K	1
12/03/2024	1,02%	0,90	89,19	88,92	88,83	89,39	2K	28
11/03/2024	-1,11%	-0,99	88,29	88,38	88,29	88,75	311K	222
08/03/2024	1,09%	0,96	89,28	88,65	88,65	89,46	25K	285
07/03/2024	0,22%	0,19	88,32	88,47	87,94	88,65	425K	180
06/03/2024	1,37%	1,19	88,13	88,13	88,13	88,13	5K	1
05/03/2024	-1,23%	-1,08	86,94	88,02	86,94	88,02	6K	4
04/03/2024	1,35%	1,17	88,02	88,02	88,02	88,02	88	1
27/02/2024	-1,86%	-1,65	86,85	86,85	86,85	86,85	165K	3
23/02/2024	1,26%	1,10	88,50	87,48	86,67	88,92	36K	279
22/02/2024	1,46%	1,26	87,40	86,22	86,22	87,57	37K	131
21/02/2024	0,75%	0,64	86,14	85,15	85,15	86,22	35K	220
20/02/2024	-1,45%	-1,26	85,50	85,96	85,50	85,96	295K	154
16/02/2024	-0,41%	-0,36	86,76	88,87	86,76	88,87	7K	10
15/02/2024	0,14%	0,12	87,12	87,12	87,12	87,12	87	1
14/02/2024	0,60%	0,52	87,00	86,34	86,34	87,00	5K	2
07/02/2024	1,03%	0,88	86,48	86,48	86,48	86,48	86	1
05/02/2024	0,66%	0,56	85,60	85,60	85,60	85,60	256	1
02/02/2024	1,24%	1,04	85,04	84,96	84,96	85,04	2K	2
31/01/2024	7,14%	5,60	84,00	83,99	83,99	84,00	839	3
30/01/2024	1,55%	1,20	78,40	78,40	78,40	78,40	784	1
26/01/2024	1,37%	1,04	77,20	77,20	77,20	77,20	154	1
25/01/2024	-0,07%	-0,05	76,16	76,16	76,16	76,16	1K	1
24/01/2024	-2,54%	-1,99	76,21	76,02	76,02	76,48	290K	209
22/01/2024	0,50%	0,39	78,20	78,48	78,16	79,04	32K	401
19/01/2024	-0,24%	-0,19	77,81	77,68	77,68	77,84	48K	205
18/01/2024	0,79%	0,61	78,00	78,00	78,00	78,00	2K	1
16/01/2024	0,98%	0,75	77,39	76,48	76,48	77,60	44K	496
12/01/2024	1,66%	1,25	76,64	76,64	76,64	76,64	2K	1
11/01/2024	-0,19%	-0,14	75,39	75,24	75,02	75,86	2K	33
10/01/2024	1,22%	0,91	75,53	75,32	75,15	75,53	24K	315
09/01/2024	2,04%	1,49	74,62	74,62	74,62	74,62	1K	1
08/01/2024	1,43%	1,03	73,13	71,75	71,75	73,13	593K	4
05/01/2024	-1,68%	-1,23	72,10	72,50	71,96	72,66	19K	267
04/01/2024	1,64%	1,18	73,33	72,72	72,72	73,33	165K	3
03/01/2024	-0,35%	-0,25	72,15	72,10	71,75	72,17	38K	21
02/01/2024	1,60%	1,14	72,40	70,28	70,28	72,40	142	2
18/12/2023	-1,18%	-0,85	71,26	71,40	71,04	71,89	101K	1.156
11/12/2023	1,49%	1,06	72,11	72,14	72,11	72,14	676K	3
08/12/2023	-0,29%	-0,21	71,05	70,98	70,35	71,05	23K	131
05/12/2023	0,30%	0,21	71,26	71,54	70,84	71,54	17K	119
28/11/2023	-1,09%	-0,78	71,05	71,19	70,84	71,19	26K	33
27/11/2023	-1,33%	-0,97	71,83	71,83	71,83	71,83	441K	1
22/11/2023	5,20%	3,60	72,80	72,87	72,80	72,87	25K	2
14/11/2023	1,85%	1,26	69,20	69,40	69,20	69,59	5K	4
13/11/2023	0,00%	0,00	67,94	67,94	67,94	67,94	3K	1
06/11/2023	0,83%	0,56	67,94	67,94	67,94	67,94	67	1
01/11/2023	1,20%	0,80	67,38	67,38	67,38	67,38	67	1
30/10/2023	2,89%	1,87	66,58	66,58	66,58	66,58	386K	1
26/10/2023	-	-	64,71	64,71	64,71	64,71	2K	1

Date,Open,High,Low,Close,Volume
19-Nov-24,112.64,112.64,112.64,112.64,563
18-Nov-24,112.64,112.64,112.64,112.64,11264
14-Nov-24,113.52,113.52,112.50,112.50,11931
13-Nov-24,112.10,113.46,111.71,112.86,383076
12-Nov-24,109.01,109.01,109.01,109.01,109
08-Nov-24,108.13,109.21,107.13,107.40,23062
07-Nov-24,102.70,105.06,102.70,104.90,4152
06-Nov-24,109.23,109.23,104.20,104.72,10557762
05-Nov-24,105.88,105.88,105.82,105.82,952
31-Oct-24,103.80,103.81,103.10,103.10,19678
29-Oct-24,102.40,102.40,102.40,102.40,409
24-Oct-24,102.47,102.47,102.47,102.47,102
23-Oct-24,103.89,103.89,103.89,103.89,372237
22-Oct-24,104.30,104.40,104.20,104.30,5214834
21-Oct-24,105.93,105.93,105.93,105.93,423
18-Oct-24,104.70,104.70,104.70,104.70,1151
16-Oct-24,102.18,102.40,102.18,102.40,4091
15-Oct-24,102.30,102.56,101.40,102.00,15617
14-Oct-24,99.70,99.70,99.70,99.70,299
11-Oct-24,100.88,100.88,100.10,100.10,518488
07-Oct-24,95.14,95.14,95.14,95.14,95
03-Oct-24,97.48,97.48,96.00,96.00,1934
02-Oct-24,96.20,97.20,96.20,97.20,5488
01-Oct-24,98.50,98.50,97.70,97.70,1075
30-Sep-24,99.10,99.10,96.88,96.88,33518
27-Sep-24,99.65,99.65,99.65,99.65,996
26-Sep-24,98.61,99.90,97.50,99.80,83200
25-Sep-24,98.11,98.11,98.11,98.11,588
24-Sep-24,98.26,98.40,97.80,97.80,101335
23-Sep-24,101.10,101.10,101.10,101.10,3033
17-Sep-24,102.10,102.10,102.10,102.10,510
16-Sep-24,102.19,102.19,102.19,102.19,1406338
13-Sep-24,103.49,103.49,103.10,103.30,10516
12-Sep-24,103.60,103.60,103.60,103.60,2072
11-Sep-24,103.10,103.45,102.90,103.01,826466
10-Sep-24,103.00,103.00,103.00,103.00,206
09-Sep-24,102.00,102.00,101.30,101.30,406
06-Sep-24,100.00,100.86,100.00,100.70,1903
02-Sep-24,102.20,102.20,102.20,102.20,817
30-Aug-24,101.00,101.00,101.00,101.00,1111
29-Aug-24,101.60,101.60,101.60,101.60,406
27-Aug-24,97.60,98.60,97.60,98.60,1469
26-Aug-24,97.33,97.40,97.26,97.30,32893
22-Aug-24,97.49,98.03,97.19,97.97,111188
21-Aug-24,94.79,94.79,94.79,94.79,311195
20-Aug-24,93.33,93.33,93.33,93.33,7466
19-Aug-24,91.80,91.80,91.80,91.80,1468
05-Aug-24,90.66,90.66,90.66,90.66,2175
31-Jul-24,91.39,91.39,91.39,91.39,350389
30-Jul-24,93.50,93.50,93.50,93.50,93
26-Jul-24,94.20,94.20,93.85,93.85,1032
25-Jul-24,96.10,96.10,96.06,96.06,115305
23-Jul-24,95.84,95.84,95.84,95.84,1725
17-Jul-24,93.48,93.48,92.07,92.55,7706759
16-Jul-24,90.14,90.14,90.14,90.14,180
11-Jul-24,91.96,91.98,91.96,91.98,183
10-Jul-24,91.05,91.05,91.05,91.05,455
09-Jul-24,91.34,91.34,90.90,90.90,186059
08-Jul-24,91.46,91.62,91.21,91.21,558170
02-Jul-24,94.99,94.99,94.68,94.68,1897
14-Jun-24,91.83,91.83,91.83,91.83,7346
12-Jun-24,93.22,93.22,93.22,93.22,2796600
10-Jun-24,92.98,92.98,92.98,92.98,264435
07-Jun-24,92.45,92.45,92.45,92.45,1386750
06-Jun-24,90.95,90.95,90.95,90.95,454750
04-Jun-24,90.31,90.31,90.31,90.31,186670
24-May-24,86.79,86.79,86.79,86.79,8679
17-May-24,85.60,85.60,85.60,85.60,8388
16-May-24,85.68,85.68,85.53,85.68,856
14-May-24,82.72,82.72,82.72,82.72,82
07-May-24,83.76,83.76,83.76,83.76,83
06-May-24,82.40,82.56,82.35,82.35,10298
29-Apr-24,86.67,87.12,86.31,86.57,18301
26-Apr-24,86.20,86.20,86.20,86.20,8620
23-Apr-24,84.50,85.46,84.50,85.46,507
10-Apr-24,88.20,88.20,88.20,88.20,15876
09-Apr-24,87.45,87.45,87.40,87.40,585690
02-Apr-24,88.47,88.47,88.47,88.47,4865
28-Mar-24,89.66,89.96,89.66,89.96,16174
26-Mar-24,86.94,86.94,86.94,86.94,86
21-Mar-24,87.96,88.11,87.84,87.93,27968
19-Mar-24,89.21,89.21,89.20,89.20,2235352
15-Mar-24,88.36,88.36,88.36,88.36,1767200
14-Mar-24,88.02,88.38,87.74,88.32,25808
13-Mar-24,88.84,88.84,88.84,88.84,5063
12-Mar-24,88.92,89.39,88.83,89.19,2495
11-Mar-24,88.38,88.75,88.29,88.29,311333
08-Mar-24,88.65,89.46,88.65,89.28,25405
07-Mar-24,88.47,88.65,87.94,88.32,425363
06-Mar-24,88.13,88.13,88.13,88.13,5023
05-Mar-24,88.02,88.02,86.94,86.94,5516
04-Mar-24,88.02,88.02,88.02,88.02,88
27-Feb-24,86.85,86.85,86.85,86.85,165015
23-Feb-24,87.48,88.92,86.67,88.50,35962
22-Feb-24,86.22,87.57,86.22,87.40,36510
21-Feb-24,85.15,86.22,85.15,86.14,34709
20-Feb-24,85.96,85.96,85.50,85.50,294673
16-Feb-24,88.87,88.87,86.76,86.76,6578
15-Feb-24,87.12,87.12,87.12,87.12,87
14-Feb-24,86.34,87.00,86.34,87.00,5210
07-Feb-24,86.48,86.48,86.48,86.48,86
05-Feb-24,85.60,85.60,85.60,85.60,256
02-Feb-24,84.96,85.04,84.96,85.04,2210
31-Jan-24,83.99,84.00,83.99,84.00,839
30-Jan-24,78.40,78.40,78.40,78.40,784
26-Jan-24,77.20,77.20,77.20,77.20,154
25-Jan-24,76.16,76.16,76.16,76.16,1142
24-Jan-24,76.02,76.48,76.02,76.21,290226
22-Jan-24,78.48,79.04,78.16,78.20,31522
19-Jan-24,77.68,77.84,77.68,77.81,47844
18-Jan-24,78.00,78.00,78.00,78.00,1560
16-Jan-24,76.48,77.60,76.48,77.39,43929
12-Jan-24,76.64,76.64,76.64,76.64,1762
11-Jan-24,75.24,75.86,75.02,75.39,2485
10-Jan-24,75.32,75.53,75.15,75.53,23828
09-Jan-24,74.62,74.62,74.62,74.62,1119
08-Jan-24,71.75,73.13,71.75,73.13,593426
05-Jan-24,72.50,72.66,71.96,72.10,19276
04-Jan-24,72.72,73.33,72.72,73.33,164575
03-Jan-24,72.10,72.17,71.75,72.15,37505
02-Jan-24,70.28,72.40,70.28,72.40,142
18-Dec-23,71.40,71.89,71.04,71.26,100520
11-Dec-23,72.14,72.14,72.11,72.11,675670
08-Dec-23,70.98,71.05,70.35,71.05,22641
05-Dec-23,71.54,71.54,70.84,71.26,17083
28-Nov-23,71.19,71.19,70.84,71.05,26340
27-Nov-23,71.83,71.83,71.83,71.83,441036
22-Nov-23,72.87,72.87,72.80,72.80,24824
14-Nov-23,69.40,69.59,69.20,69.20,4511
13-Nov-23,67.94,67.94,67.94,67.94,3397
06-Nov-23,67.94,67.94,67.94,67.94,67
01-Nov-23,67.38,67.38,67.38,67.38,67
30-Oct-23,66.58,66.58,66.58,66.58,386363
26-Oct-23,64.71,64.71,64.71,64.71,1617

*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