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
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	-0,54%	-0,35	64,71	64,71	64,71	64,71	2K	1
25/10/2023	-2,34%	-1,56	65,06	65,06	65,06	65,06	5K	1
23/10/2023	-0,19%	-0,13	66,62	66,74	66,62	66,74	667	2
20/10/2023	-2,63%	-1,80	66,75	67,18	66,50	67,55	33K	133
18/10/2023	1,18%	0,80	68,55	68,49	68,49	68,55	112K	3
17/10/2023	3,75%	2,45	67,75	67,75	67,75	67,75	550K	1
13/10/2023	-1,51%	-1,00	65,30	65,30	65,30	65,30	2K	1
11/10/2023	-2,99%	-2,04	66,30	66,30	66,30	66,30	663	1
05/10/2023	0,99%	0,67	68,34	68,34	68,34	68,34	670K	1
04/10/2023	-2,44%	-1,69	67,67	67,67	67,67	67,67	5K	1
02/10/2023	1,11%	0,76	69,36	69,36	69,36	69,36	488K	1
28/09/2023	-2,54%	-1,79	68,60	68,60	68,60	68,60	317K	3
21/09/2023	-1,11%	-0,79	70,39	70,39	70,39	70,39	674K	1
18/09/2023	-0,52%	-0,37	71,18	71,18	71,18	71,18	404K	1
15/09/2023	-0,57%	-0,41	71,55	71,47	71,40	71,55	257K	4
13/09/2023	-1,09%	-0,79	71,96	71,96	71,96	71,96	359	1
12/09/2023	1,51%	1,08	72,75	73,16	72,75	73,16	225K	2
06/09/2023	3,79%	2,62	71,67	71,81	71,67	71,96	1M	3
29/08/2023	4,05%	2,69	69,05	69,05	69,05	69,05	5K	1
28/08/2023	-1,04%	-0,70	66,36	67,87	66,36	67,90	4M	48
23/08/2023	-2,24%	-1,54	67,06	66,97	66,94	67,06	3M	49
21/08/2023	-2,56%	-1,80	68,60	69,21	68,43	69,21	44K	67
16/08/2023	-0,96%	-0,68	70,40	70,40	70,40	70,40	80K	1
15/08/2023	0,84%	0,59	71,08	70,87	70,87	71,08	1M	2
14/08/2023	1,85%	1,28	70,49	70,49	70,49	70,49	298K	1
11/08/2023	-1,51%	-1,06	69,21	69,21	69,21	69,21	1M	1
07/08/2023	0,89%	0,62	70,27	70,63	70,27	70,63	338K	2
04/08/2023	4,38%	2,92	69,65	69,52	69,52	69,65	9K	2
01/08/2023	-0,43%	-0,29	66,73	66,43	66,30	67,18	31K	335
27/07/2023	-2,79%	-1,92	67,02	68,24	66,68	68,24	580K	378
25/07/2023	0,20%	0,14	68,94	68,46	67,90	69,08	43K	620
24/07/2023	-3,17%	-2,25	68,80	68,80	68,80	68,80	68	1
18/07/2023	-0,36%	-0,26	71,05	70,70	70,70	71,41	7K	3
13/07/2023	-0,71%	-0,51	71,31	71,31	71,31	71,31	142	1
12/07/2023	-0,75%	-0,54	71,82	71,82	71,82	71,82	249K	1
10/07/2023	-0,67%	-0,49	72,36	72,36	72,36	72,36	144	1
06/07/2023	1,25%	0,90	72,85	72,85	72,85	72,85	72	1
05/07/2023	-6,32%	-4,85	71,95	72,66	71,90	72,66	313K	3
28/06/2023	7,05%	5,06	76,80	76,80	76,80	76,80	51K	1
27/06/2023	0,00%	0,00	71,74	71,74	71,74	71,74	5K	2
23/06/2023	1,73%	1,22	71,74	71,74	71,74	71,74	71	1
22/06/2023	-0,31%	-0,22	70,52	70,52	70,52	70,52	182K	1
16/06/2023	3,19%	2,19	70,74	71,68	70,74	72,10	150K	182
13/06/2023	-0,01%	-0,01	68,55	68,50	68,50	68,55	5K	2
07/06/2023	-0,07%	-0,05	68,56	68,56	68,56	68,56	685	1
05/06/2023	-1,42%	-0,99	68,61	68,61	68,61	68,61	137	1
31/05/2023	1,90%	1,30	69,60	69,60	69,60	69,60	7K	2
23/05/2023	-3,53%	-2,50	68,30	68,30	68,30	68,30	300K	3
11/05/2023	-1,26%	-0,90	70,80	70,80	70,80	70,80	566K	1
04/05/2023	-6,19%	-4,73	71,70	71,45	71,45	71,76	5K	15
25/04/2023	0,34%	0,26	76,43	76,43	76,43	76,43	1K	1
24/04/2023	6,98%	4,97	76,17	76,17	76,17	76,17	400K	2
13/04/2023	-1,40%	-1,01	71,20	71,20	71,20	71,20	284	1
12/04/2023	-0,81%	-0,59	72,21	72,21	72,21	72,21	3K	1
05/04/2023	2,08%	1,48	72,80	72,98	72,80	72,98	476K	2
31/03/2023	0,00%	0,00	71,32	71,32	71,32	71,32	213	1
30/03/2023	-1,45%	-1,05	71,32	71,32	71,32	71,32	6K	1
28/03/2023	0,18%	0,13	72,37	72,37	72,37	72,37	217	1
23/03/2023	0,43%	0,31	72,24	72,24	72,24	72,24	400K	1
20/03/2023	-0,81%	-0,59	71,93	72,05	71,93	72,05	504	2
17/03/2023	1,03%	0,74	72,52	72,47	72,47	72,54	113K	6
16/03/2023	0,79%	0,56	71,78	71,78	71,78	71,78	233K	1
15/03/2023	-0,46%	-0,33	71,22	71,22	71,22	71,22	1K	1
14/03/2023	1,75%	1,23	71,55	71,55	71,55	71,55	6K	1
13/03/2023	0,37%	0,26	70,32	70,19	70,18	70,32	820K	183
03/03/2023	3,90%	2,63	70,06	67,48	67,48	70,06	7K	3
02/03/2023	-2,06%	-1,42	67,43	67,43	67,43	67,43	163K	1
28/02/2023	-0,58%	-0,40	68,85	68,85	68,85	68,94	689K	15
16/02/2023	-0,75%	-0,52	69,25	69,47	69,25	69,47	259K	2
08/02/2023	-0,01%	-0,01	69,77	69,77	69,77	69,77	530K	1
07/02/2023	8,86%	5,68	69,78	69,88	69,78	69,88	558K	2
31/01/2023	-2,41%	-1,58	64,10	65,68	63,40	65,68	479K	1.504
20/01/2023	0,44%	0,29	65,68	66,10	65,68	66,10	46K	2
19/01/2023	-5,19%	-3,58	65,39	65,39	65,32	66,02	322K	68
09/01/2023	1,98%	1,34	68,97	68,97	68,97	68,97	400K	1
05/01/2023	-	-	67,63	67,63	67,63	67,63	67	1

Date,Open,High,Low,Close,Volume
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
25-Oct-23,65.06,65.06,65.06,65.06,4879
23-Oct-23,66.74,66.74,66.62,66.62,667
20-Oct-23,67.18,67.55,66.50,66.75,33440
18-Oct-23,68.49,68.55,68.49,68.55,112119
17-Oct-23,67.75,67.75,67.75,67.75,550333
13-Oct-23,65.30,65.30,65.30,65.30,1959
11-Oct-23,66.30,66.30,66.30,66.30,663
05-Oct-23,68.34,68.34,68.34,68.34,670415
04-Oct-23,67.67,67.67,67.67,67.67,5075
02-Oct-23,69.36,69.36,69.36,69.36,487947
28-Sep-23,68.60,68.60,68.60,68.60,316520
21-Sep-23,70.39,70.39,70.39,70.39,673702
18-Sep-23,71.18,71.18,71.18,71.18,404444
15-Sep-23,71.47,71.55,71.40,71.55,257284
13-Sep-23,71.96,71.96,71.96,71.96,359
12-Sep-23,73.16,73.16,72.75,72.75,225162
06-Sep-23,71.81,71.96,71.67,71.67,1048428
29-Aug-23,69.05,69.05,69.05,69.05,5178
28-Aug-23,67.87,67.90,66.36,66.36,3719731
23-Aug-23,66.97,67.06,66.94,67.06,2681472
21-Aug-23,69.21,69.21,68.43,68.60,44372
16-Aug-23,70.40,70.40,70.40,70.40,79974
15-Aug-23,70.87,71.08,70.87,71.08,1231384
14-Aug-23,70.49,70.49,70.49,70.49,297749
11-Aug-23,69.21,69.21,69.21,69.21,1200170
07-Aug-23,70.63,70.63,70.27,70.27,337590
04-Aug-23,69.52,69.65,69.52,69.65,8699
01-Aug-23,66.43,67.18,66.30,66.73,30804
27-Jul-23,68.24,68.24,66.68,67.02,579725
25-Jul-23,68.46,69.08,67.90,68.94,42653
24-Jul-23,68.80,68.80,68.80,68.80,68
18-Jul-23,70.70,71.41,70.70,71.05,6814
13-Jul-23,71.31,71.31,71.31,71.31,142
12-Jul-23,71.82,71.82,71.82,71.82,248856
10-Jul-23,72.36,72.36,72.36,72.36,144
06-Jul-23,72.85,72.85,72.85,72.85,72
05-Jul-23,72.66,72.66,71.90,71.95,313269
28-Jun-23,76.80,76.80,76.80,76.80,50688
27-Jun-23,71.74,71.74,71.74,71.74,5380
23-Jun-23,71.74,71.74,71.74,71.74,71
22-Jun-23,70.52,70.52,70.52,70.52,181800
16-Jun-23,71.68,72.10,70.74,70.74,150126
13-Jun-23,68.50,68.55,68.50,68.55,5138
07-Jun-23,68.56,68.56,68.56,68.56,685
05-Jun-23,68.61,68.61,68.61,68.61,137
31-May-23,69.60,69.60,69.60,69.60,6960
23-May-23,68.30,68.30,68.30,68.30,300451
11-May-23,70.80,70.80,70.80,70.80,566258
04-May-23,71.45,71.76,71.45,71.70,5013
25-Apr-23,76.43,76.43,76.43,76.43,1070
24-Apr-23,76.17,76.17,76.17,76.17,399816
13-Apr-23,71.20,71.20,71.20,71.20,284
12-Apr-23,72.21,72.21,72.21,72.21,3249
05-Apr-23,72.98,72.98,72.80,72.80,476119
31-Mar-23,71.32,71.32,71.32,71.32,213
30-Mar-23,71.32,71.32,71.32,71.32,5705
28-Mar-23,72.37,72.37,72.37,72.37,217
23-Mar-23,72.24,72.24,72.24,72.24,400281
20-Mar-23,72.05,72.05,71.93,71.93,504
17-Mar-23,72.47,72.54,72.47,72.52,113477
16-Mar-23,71.78,71.78,71.78,71.78,233285
15-Mar-23,71.22,71.22,71.22,71.22,1068
14-Mar-23,71.55,71.55,71.55,71.55,5724
13-Mar-23,70.19,70.32,70.18,70.32,819559
03-Mar-23,67.48,70.06,67.48,70.06,6634
02-Mar-23,67.43,67.43,67.43,67.43,163382
28-Feb-23,68.85,68.94,68.85,68.85,688681
16-Feb-23,69.47,69.47,69.25,69.25,259064
08-Feb-23,69.77,69.77,69.77,69.77,529833
07-Feb-23,69.88,69.88,69.78,69.78,558240
31-Jan-23,65.68,65.68,63.40,64.10,479359
20-Jan-23,66.10,66.10,65.68,65.68,46123
19-Jan-23,65.39,66.02,65.32,65.39,322498
09-Jan-23,68.97,68.97,68.97,68.97,399612
05-Jan-23,67.63,67.63,67.63,67.63,67

*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