Cotação atual, histórico e gráfico do papel: S1YY34

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 S1YY34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/07/2022	4,12%	9,03	228,37	228,37	228,37	228,37	9K	1
30/06/2022	-2,60%	-5,85	219,34	220,22	219,34	220,22	6K	3
29/06/2022	0,64%	1,43	225,19	223,19	223,19	228,89	5K	10
28/06/2022	-0,96%	-2,17	223,76	223,76	223,76	223,76	4K	1
27/06/2022	1,08%	2,42	225,93	225,93	225,93	225,93	5K	1
24/06/2022	6,66%	13,95	223,51	223,51	223,51	223,51	18K	1
23/06/2022	3,18%	6,46	209,56	209,56	209,56	209,56	7K	1
22/06/2022	-1,50%	-3,10	203,10	203,10	203,10	203,10	7K	1
21/06/2022	0,59%	1,20	206,20	206,20	206,20	206,20	7K	1
17/06/2022	0,12%	0,25	205,00	204,75	204,75	205,12	10K	3
15/06/2022	-0,36%	-0,74	204,75	204,02	204,02	204,75	6K	2

14/06/2022	0,41%	0,83	205,49	205,49	205,49	205,49	5K	1
13/06/2022	-0,13%	-0,26	204,66	204,66	204,66	204,66	12K	1
10/06/2022	0,42%	0,85	204,92	204,92	204,92	204,92	7K	1
09/06/2022	-1,91%	-3,98	204,07	204,07	204,04	204,07	1K	4
08/06/2022	0,60%	1,24	208,05	208,05	208,05	208,05	3K	1
07/06/2022	1,87%	3,80	206,81	206,80	206,80	206,81	5K	9
06/06/2022	0,90%	1,82	203,01	203,01	203,01	203,01	4K	1
03/06/2022	0,29%	0,58	201,19	201,19	201,19	201,19	201	1
02/06/2022	0,20%	0,40	200,61	202,61	200,61	202,61	2K	2
01/06/2022	0,41%	0,82	200,21	200,21	200,21	200,21	4K	1
31/05/2022	-0,90%	-1,81	199,39	199,39	199,39	199,39	3K	1
27/05/2022	2,00%	3,94	201,20	200,61	200,61	201,20	1K	4
26/05/2022	3,45%	6,58	197,26	196,80	196,72	197,26	4K	5
25/05/2022	3,13%	5,78	190,68	191,55	190,68	191,55	573	3
24/05/2022	-1,96%	-3,69	184,90	183,97	183,97	184,90	3K	2
23/05/2022	2,22%	4,09	188,59	184,67	184,67	188,59	5K	5
20/05/2022	-5,53%	-10,81	184,50	183,85	183,57	184,50	3K	6
19/05/2022	-2,55%	-5,12	195,31	195,20	195,20	195,31	9K	2
18/05/2022	-5,82%	-12,39	200,43	200,43	200,43	200,43	5K	1
17/05/2022	0,04%	0,08	212,82	212,82	212,82	212,82	9K	1
16/05/2022	-0,58%	-1,24	212,74	213,98	212,74	213,98	1K	3
13/05/2022	1,01%	2,13	213,98	213,98	213,98	213,98	7K	1
12/05/2022	-2,49%	-5,41	211,85	211,05	211,05	211,85	2K	2
11/05/2022	-3,67%	-8,27	217,26	217,26	217,26	217,26	1K	1
10/05/2022	7,85%	16,42	225,53	225,53	225,53	225,53	2K	1
09/05/2022	0,76%	1,57	209,11	209,11	209,11	209,11	8K	1
06/05/2022	-0,77%	-1,61	207,54	207,54	207,54	207,54	5K	1
05/05/2022	-0,83%	-1,75	209,15	208,60	208,60	209,15	13K	2
04/05/2022	-0,66%	-1,40	210,90	210,90	210,90	210,90	4K	1
03/05/2022	-0,50%	-1,07	212,30	212,30	212,30	212,30	10K	1
02/05/2022	0,40%	0,85	213,37	213,37	213,37	213,37	12K	1
29/04/2022	-2,37%	-5,16	212,52	212,52	212,52	212,52	2K	1
28/04/2022	-0,26%	-0,57	217,68	218,35	217,68	218,35	872	3
27/04/2022	-0,51%	-1,11	218,25	218,17	218,17	218,25	436	2
26/04/2022	0,82%	1,79	219,36	219,36	219,36	219,36	8K	1
25/04/2022	1,50%	3,21	217,57	217,57	217,57	217,57	12K	1
22/04/2022	3,73%	7,70	214,36	214,79	214,36	214,79	19K	2
20/04/2022	0,41%	0,85	206,66	205,27	205,27	206,66	5K	2
19/04/2022	3,21%	6,40	205,81	205,81	205,81	205,81	8K	2
18/04/2022	-1,90%	-3,86	199,41	199,99	199,41	199,99	8K	2
14/04/2022	0,42%	0,86	203,27	203,27	203,27	203,27	4K	1
13/04/2022	2,66%	5,25	202,41	202,13	202,13	202,41	1K	2
12/04/2022	-1,33%	-2,65	197,16	197,66	197,16	197,66	592	3
11/04/2022	-1,66%	-3,38	199,81	200,39	199,81	200,39	4K	2
08/04/2022	2,83%	5,59	203,19	203,19	203,19	203,19	4K	1
07/04/2022	0,91%	1,79	197,60	197,60	197,60	197,60	5K	1
06/04/2022	2,01%	3,86	195,81	195,61	195,23	195,81	7K	3
05/04/2022	0,54%	1,03	191,95	191,95	191,95	191,95	9K	1
04/04/2022	-2,99%	-5,88	190,92	191,51	190,92	191,51	19K	2
31/03/2022	-0,61%	-1,21	196,80	197,20	196,80	197,20	3K	2
30/03/2022	0,82%	1,62	198,01	198,01	198,01	198,01	3K	1
29/03/2022	1,83%	3,53	196,39	197,17	196,39	197,17	5K	4
28/03/2022	-1,97%	-3,88	192,86	192,86	192,86	192,86	2K	1
24/03/2022	1,10%	2,15	196,74	196,74	196,74	196,74	393	2
23/03/2022	-1,98%	-3,94	194,59	194,01	193,92	194,59	8K	6
22/03/2022	-0,39%	-0,77	198,53	199,10	198,53	199,10	3K	2
21/03/2022	-2,16%	-4,39	199,30	199,30	199,30	199,30	7K	1
18/03/2022	2,09%	4,17	203,69	202,88	202,88	203,69	2K	2
17/03/2022	-1,33%	-2,69	199,52	199,53	199,52	199,99	5K	3
16/03/2022	0,71%	1,42	202,21	201,35	201,35	202,21	3K	4
15/03/2022	2,33%	4,58	200,79	200,79	200,79	200,79	4K	1
14/03/2022	-1,24%	-2,46	196,21	196,11	196,11	196,21	7K	7
11/03/2022	-0,67%	-1,33	198,67	198,67	198,67	198,67	6K	1
10/03/2022	-0,69%	-1,39	200,00	200,00	200,00	200,00	1K	1
09/03/2022	4,54%	8,74	201,39	193,80	193,80	201,39	7K	2
08/03/2022	-2,92%	-5,80	192,65	192,65	192,65	192,65	3K	1
07/03/2022	-7,77%	-16,72	198,45	199,35	198,45	199,35	201K	5
04/03/2022	-1,73%	-3,78	215,17	212,65	212,65	215,17	6K	2
03/03/2022	-2,90%	-6,55	218,95	218,13	217,95	218,95	4K	12
02/03/2022	0,89%	1,98	225,50	225,50	225,50	225,50	24K	1
25/02/2022	4,19%	8,98	223,52	223,38	223,38	223,52	26K	2
24/02/2022	1,89%	3,98	214,54	214,54	214,54	214,54	13K	1
23/02/2022	-1,40%	-3,00	210,56	212,09	209,57	212,09	217K	6
22/02/2022	-0,28%	-0,61	213,56	213,05	213,05	213,56	5K	5
18/02/2022	-1,10%	-2,39	214,17	214,17	214,17	214,17	8K	1
17/02/2022	-1,27%	-2,79	216,56	217,76	216,56	217,78	4K	7
16/02/2022	0,74%	1,61	219,35	219,35	219,35	219,35	8K	1
15/02/2022	1,83%	3,92	217,74	217,48	217,48	217,74	3K	4
14/02/2022	-1,42%	-3,09	213,82	213,82	213,82	213,82	16K	1
11/02/2022	0,14%	0,30	216,91	216,49	216,49	216,91	220K	7
10/02/2022	1,63%	3,47	216,61	216,61	216,61	216,61	9K	1
09/02/2022	5,99%	12,04	213,14	213,14	213,14	213,14	3K	1
08/02/2022	-4,43%	-9,33	201,10	205,46	200,62	205,46	303K	3
07/02/2022	-0,10%	-0,21	210,43	210,43	210,43	210,43	25K	1
04/02/2022	0,69%	1,45	210,64	210,52	210,52	210,64	4K	4
03/02/2022	-0,51%	-1,08	209,19	209,78	209,19	209,78	25K	2
02/02/2022	0,22%	0,46	210,27	210,45	210,27	210,45	2K	10
01/02/2022	1,85%	3,81	209,81	210,17	209,79	210,17	3K	12
31/01/2022	-0,61%	-1,26	206,00	207,90	205,35	207,90	6K	16
27/01/2022	-1,22%	-2,56	207,26	207,68	207,26	207,68	1K	7
26/01/2022	-0,28%	-0,59	209,82	212,50	209,43	212,50	14K	8
25/01/2022	0,70%	1,46	210,41	210,20	209,69	210,42	8K	16
24/01/2022	-0,62%	-1,31	208,95	209,16	208,95	209,16	10K	9
21/01/2022	-1,55%	-3,30	210,26	212,30	210,26	213,13	430K	20
20/01/2022	0,33%	0,70	213,56	213,56	213,56	213,56	4K	1
19/01/2022	-3,38%	-7,45	212,86	213,39	212,86	213,39	13K	2
14/01/2022	-1,63%	-3,66	220,31	218,91	218,91	220,31	3K	2
13/01/2022	3,77%	8,14	223,97	223,97	223,97	223,97	1K	1
12/01/2022	-1,51%	-3,30	215,83	216,69	215,83	216,69	377K	17
11/01/2022	-2,54%	-5,70	219,13	219,13	219,13	219,13	14K	1
10/01/2022	-1,06%	-2,40	224,83	224,83	224,83	224,83	224	1
07/01/2022	-1,20%	-2,77	227,23	227,23	227,23	227,23	8K	1
06/01/2022	-0,89%	-2,07	230,00	230,00	230,00	230,00	5K	1
05/01/2022	0,61%	1,40	232,07	232,07	232,07	232,07	464	1
04/01/2022	3,70%	8,24	230,67	230,67	230,67	230,67	23K	1
03/01/2022	1,82%	3,98	222,43	222,43	222,43	222,43	24K	1
30/12/2021	-1,62%	-3,60	218,45	218,45	218,45	218,45	13K	1
29/12/2021	0,23%	0,52	222,05	222,05	222,05	222,05	1K	1
28/12/2021	1,43%	3,13	221,53	221,53	221,53	221,53	4K	1
27/12/2021	0,34%	0,73	218,40	218,40	218,40	218,40	5K	1
23/12/2021	2,44%	5,18	217,67	218,82	217,67	218,82	107K	3
22/12/2021	-0,78%	-1,66	212,49	212,49	212,49	212,49	6K	1
21/12/2021	4,91%	10,03	214,15	213,41	213,41	214,15	3K	2
20/12/2021	-1,71%	-3,56	204,12	203,69	203,69	204,13	205K	14
17/12/2021	-1,33%	-2,79	207,68	207,89	207,68	207,89	2K	6
16/12/2021	-1,06%	-2,26	210,47	210,47	210,47	210,47	4K	1
15/12/2021	1,70%	3,56	212,73	212,73	212,73	212,73	425	1
14/12/2021	0,14%	0,30	209,17	209,26	209,17	209,26	1K	6
13/12/2021	1,18%	2,44	208,87	206,29	206,29	208,87	84K	7
10/12/2021	0,89%	1,82	206,43	206,43	206,43	206,43	412	1
09/12/2021	0,16%	0,32	204,61	205,06	204,61	205,06	3K	9
08/12/2021	-1,06%	-2,18	204,29	204,29	204,29	204,29	8K	1
07/12/2021	-	-	206,47	206,47	206,47	206,47	8K	1

Date,Open,High,Low,Close,Volume
01-Jul-22,228.37,228.37,228.37,228.37,8678
30-Jun-22,220.22,220.22,219.34,219.34,5706
29-Jun-22,223.19,228.89,223.19,225.19,4717
28-Jun-22,223.76,223.76,223.76,223.76,3580
27-Jun-22,225.93,225.93,225.93,225.93,4518
24-Jun-22,223.51,223.51,223.51,223.51,17657
23-Jun-22,209.56,209.56,209.56,209.56,6705
22-Jun-22,203.10,203.10,203.10,203.10,7311
21-Jun-22,206.20,206.20,206.20,206.20,6598
17-Jun-22,204.75,205.12,204.75,205.00,10255
15-Jun-22,204.02,204.75,204.02,204.75,5732
14-Jun-22,205.49,205.49,205.49,205.49,5137
13-Jun-22,204.66,204.66,204.66,204.66,11870
10-Jun-22,204.92,204.92,204.92,204.92,6762
09-Jun-22,204.07,204.07,204.04,204.07,1428
08-Jun-22,208.05,208.05,208.05,208.05,3328
07-Jun-22,206.80,206.81,206.80,206.81,4549
06-Jun-22,203.01,203.01,203.01,203.01,4060
03-Jun-22,201.19,201.19,201.19,201.19,201
02-Jun-22,202.61,202.61,200.61,200.61,2415
01-Jun-22,200.21,200.21,200.21,200.21,4404
31-May-22,199.39,199.39,199.39,199.39,3389
27-May-22,200.61,201.20,200.61,201.20,1004
26-May-22,196.80,197.26,196.72,197.26,3943
25-May-22,191.55,191.55,190.68,190.68,573
24-May-22,183.97,184.90,183.97,184.90,2944
23-May-22,184.67,188.59,184.67,188.59,4517
20-May-22,183.85,184.50,183.57,184.50,2763
19-May-22,195.20,195.31,195.20,195.31,8788
18-May-22,200.43,200.43,200.43,200.43,5010
17-May-22,212.82,212.82,212.82,212.82,9151
16-May-22,213.98,213.98,212.74,212.74,1492
13-May-22,213.98,213.98,213.98,213.98,6847
12-May-22,211.05,211.85,211.05,211.85,1689
11-May-22,217.26,217.26,217.26,217.26,1303
10-May-22,225.53,225.53,225.53,225.53,2255
09-May-22,209.11,209.11,209.11,209.11,7737
06-May-22,207.54,207.54,207.54,207.54,4565
05-May-22,208.60,209.15,208.60,209.15,13350
04-May-22,210.90,210.90,210.90,210.90,4218
03-May-22,212.30,212.30,212.30,212.30,10402
02-May-22,213.37,213.37,213.37,213.37,12375
29-Apr-22,212.52,212.52,212.52,212.52,2125
28-Apr-22,218.35,218.35,217.68,217.68,872
27-Apr-22,218.17,218.25,218.17,218.25,436
26-Apr-22,219.36,219.36,219.36,219.36,8116
25-Apr-22,217.57,217.57,217.57,217.57,11748
22-Apr-22,214.79,214.79,214.36,214.36,19078
20-Apr-22,205.27,206.66,205.27,206.66,4751
19-Apr-22,205.81,205.81,205.81,205.81,8438
18-Apr-22,199.99,199.99,199.41,199.41,7999
14-Apr-22,203.27,203.27,203.27,203.27,3658
13-Apr-22,202.13,202.41,202.13,202.41,1214
12-Apr-22,197.66,197.66,197.16,197.16,592
11-Apr-22,200.39,200.39,199.81,199.81,4007
08-Apr-22,203.19,203.19,203.19,203.19,3657
07-Apr-22,197.60,197.60,197.60,197.60,5137
06-Apr-22,195.61,195.81,195.23,195.81,7224
05-Apr-22,191.95,191.95,191.95,191.95,8829
04-Apr-22,191.51,191.51,190.92,190.92,19150
31-Mar-22,197.20,197.20,196.80,196.80,2559
30-Mar-22,198.01,198.01,198.01,198.01,2574
29-Mar-22,197.17,197.17,196.39,196.39,4911
28-Mar-22,192.86,192.86,192.86,192.86,1928
24-Mar-22,196.74,196.74,196.74,196.74,393
23-Mar-22,194.01,194.59,193.92,194.59,7585
22-Mar-22,199.10,199.10,198.53,198.53,3185
21-Mar-22,199.30,199.30,199.30,199.30,6975
18-Mar-22,202.88,203.69,202.88,203.69,2239
17-Mar-22,199.53,199.99,199.52,199.52,4998
16-Mar-22,201.35,202.21,201.35,202.21,3435
15-Mar-22,200.79,200.79,200.79,200.79,3614
14-Mar-22,196.11,196.21,196.11,196.21,6670
11-Mar-22,198.67,198.67,198.67,198.67,5562
10-Mar-22,200.00,200.00,200.00,200.00,1200
09-Mar-22,193.80,201.39,193.80,201.39,7443
08-Mar-22,192.65,192.65,192.65,192.65,3467
07-Mar-22,199.35,199.35,198.45,198.45,200937
04-Mar-22,212.65,215.17,212.65,215.17,5999
03-Mar-22,218.13,218.95,217.95,218.95,4362
02-Mar-22,225.50,225.50,225.50,225.50,23903
25-Feb-22,223.38,223.52,223.38,223.52,26367
24-Feb-22,214.54,214.54,214.54,214.54,12657
23-Feb-22,212.09,212.09,209.57,210.56,216930
22-Feb-22,213.05,213.56,213.05,213.56,5337
18-Feb-22,214.17,214.17,214.17,214.17,7710
17-Feb-22,217.76,217.78,216.56,216.56,3688
16-Feb-22,219.35,219.35,219.35,219.35,8115
15-Feb-22,217.48,217.74,217.48,217.74,3265
14-Feb-22,213.82,213.82,213.82,213.82,16464
11-Feb-22,216.49,216.91,216.49,216.91,219526
10-Feb-22,216.61,216.61,216.61,216.61,8664
09-Feb-22,213.14,213.14,213.14,213.14,3410
08-Feb-22,205.46,205.46,200.62,201.10,302620
07-Feb-22,210.43,210.43,210.43,210.43,24830
04-Feb-22,210.52,210.64,210.52,210.64,4423
03-Feb-22,209.78,209.78,209.19,209.19,25173
02-Feb-22,210.45,210.45,210.27,210.27,2103
01-Feb-22,210.17,210.17,209.79,209.81,2519
31-Jan-22,207.90,207.90,205.35,206.00,6396
27-Jan-22,207.68,207.68,207.26,207.26,1452
26-Jan-22,212.50,212.50,209.43,209.82,13777
25-Jan-22,210.20,210.42,209.69,210.41,7777
24-Jan-22,209.16,209.16,208.95,208.95,10034
21-Jan-22,212.30,213.13,210.26,210.26,430055
20-Jan-22,213.56,213.56,213.56,213.56,4484
19-Jan-22,213.39,213.39,212.86,212.86,12802
14-Jan-22,218.91,220.31,218.91,220.31,2862
13-Jan-22,223.97,223.97,223.97,223.97,1343
12-Jan-22,216.69,216.69,215.83,215.83,377477
11-Jan-22,219.13,219.13,219.13,219.13,14462
10-Jan-22,224.83,224.83,224.83,224.83,224
07-Jan-22,227.23,227.23,227.23,227.23,8407
06-Jan-22,230.00,230.00,230.00,230.00,4600
05-Jan-22,232.07,232.07,232.07,232.07,464
04-Jan-22,230.67,230.67,230.67,230.67,23067
03-Jan-22,222.43,222.43,222.43,222.43,23577
30-Dec-21,218.45,218.45,218.45,218.45,12670
29-Dec-21,222.05,222.05,222.05,222.05,1332
28-Dec-21,221.53,221.53,221.53,221.53,3544
27-Dec-21,218.40,218.40,218.40,218.40,5241
23-Dec-21,218.82,218.82,217.67,217.67,107210
22-Dec-21,212.49,212.49,212.49,212.49,6162
21-Dec-21,213.41,214.15,213.41,214.15,3422
20-Dec-21,203.69,204.13,203.69,204.12,205323
17-Dec-21,207.89,207.89,207.68,207.68,2493
16-Dec-21,210.47,210.47,210.47,210.47,3577
15-Dec-21,212.73,212.73,212.73,212.73,425
14-Dec-21,209.26,209.26,209.17,209.17,1255
13-Dec-21,206.29,208.87,206.29,208.87,84392
10-Dec-21,206.43,206.43,206.43,206.43,412
09-Dec-21,205.06,205.06,204.61,204.61,2663
08-Dec-21,204.29,204.29,204.29,204.29,7558
07-Dec-21,206.47,206.47,206.47,206.47,7639

*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: S1YY34