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
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	1,07%	1,22	115,17	117,75	115,17	118,30	20K	101
29/01/2025	-1,95%	-2,27	113,95	113,79	113,79	115,43	2K	8
28/01/2025	-0,77%	-0,90	116,22	116,22	116,22	116,22	662K	1
23/01/2025	1,73%	1,99	117,12	116,49	116,49	117,12	11K	10
22/01/2025	-2,89%	-3,43	115,13	116,53	115,13	116,77	54K	447
21/01/2025	3,09%	3,55	118,56	118,56	118,56	118,56	1M	1
20/01/2025	-1,80%	-2,11	115,01	116,96	114,99	116,96	463	4
17/01/2025	1,50%	1,73	117,12	116,16	116,16	117,12	9K	81
16/01/2025	3,67%	4,09	115,39	115,09	115,09	115,39	7K	34
14/01/2025	1,88%	2,05	111,30	111,30	111,30	111,30	11K	1
09/01/2025	-1,57%	-1,74	109,25	109,24	109,24	111,27	985	3
08/01/2025	2,77%	2,99	110,99	110,55	109,71	110,99	15K	3
07/01/2025	-3,46%	-3,87	108,00	107,90	102,08	108,99	183K	380
03/01/2025	-1,95%	-2,23	111,87	111,88	111,76	112,06	38K	259
26/12/2024	4,09%	4,48	114,10	114,10	114,10	114,10	11K	1
19/12/2024	-4,27%	-4,89	109,62	109,62	109,62	109,62	17K	1
18/12/2024	0,87%	0,99	114,51	114,51	114,51	114,51	34K	1
17/12/2024	-0,19%	-0,22	113,52	117,30	112,64	117,30	52K	433
12/12/2024	1,48%	1,66	113,74	113,74	113,74	113,74	329K	1
11/12/2024	-3,79%	-4,41	112,08	116,49	112,08	116,49	2K	2
06/12/2024	1,86%	2,13	116,49	117,34	116,49	117,34	2K	2
05/12/2024	-2,76%	-3,24	114,36	115,68	113,64	115,68	901K	270
04/12/2024	-0,31%	-0,36	117,60	119,76	117,60	119,76	3K	3
02/12/2024	0,31%	0,36	117,96	118,88	117,60	120,24	30K	143
29/11/2024	5,75%	6,39	117,60	116,85	116,44	117,94	20K	162
25/11/2024	-1,27%	-1,43	111,21	111,10	109,67	111,98	53K	472
21/11/2024	0,00%	0,00	112,64	112,64	112,64	112,64	3K	2
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	-	-	89,19	88,92	88,83	89,39	2K	28

Date,Open,High,Low,Close,Volume
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
29-Jan-25,113.79,115.43,113.79,113.95,1600
28-Jan-25,116.22,116.22,116.22,116.22,662337
23-Jan-25,116.49,117.12,116.49,117.12,10512
22-Jan-25,116.53,116.77,115.13,115.13,53539
21-Jan-25,118.56,118.56,118.56,118.56,1079370
20-Jan-25,116.96,116.96,114.99,115.01,463
17-Jan-25,116.16,117.12,116.16,117.12,9435
16-Jan-25,115.09,115.39,115.09,115.39,7495
14-Jan-25,111.30,111.30,111.30,111.30,11130
09-Jan-25,109.24,111.27,109.24,109.25,985
08-Jan-25,110.55,110.99,109.71,110.99,14952
07-Jan-25,107.90,108.99,102.08,108.00,182582
03-Jan-25,111.88,112.06,111.76,111.87,37940
26-Dec-24,114.10,114.10,114.10,114.10,11410
19-Dec-24,109.62,109.62,109.62,109.62,17210
18-Dec-24,114.51,114.51,114.51,114.51,34353
17-Dec-24,117.30,117.30,112.64,113.52,52325
12-Dec-24,113.74,113.74,113.74,113.74,328822
11-Dec-24,116.49,116.49,112.08,112.08,2246
06-Dec-24,117.34,117.34,116.49,116.49,2334
05-Dec-24,115.68,115.68,113.64,114.36,900597
04-Dec-24,119.76,119.76,117.60,117.60,2592
02-Dec-24,118.88,120.24,117.60,117.96,29749
29-Nov-24,116.85,117.94,116.44,117.60,20061
25-Nov-24,111.10,111.98,109.67,111.21,53246
21-Nov-24,112.64,112.64,112.64,112.64,3379
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

*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