Cotação atual, histórico e gráfico do papel: SSFO34

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 SSFO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	1,02%	0,86	84,80	84,40	83,40	85,29	299K	92
18/11/2024	-3,90%	-3,41	83,94	86,30	83,61	86,30	2M	132
14/11/2024	-1,53%	-1,36	87,35	89,57	86,95	90,00	296K	77
13/11/2024	0,16%	0,14	88,71	88,68	88,68	91,83	3M	164
12/11/2024	-1,17%	-1,05	88,57	89,20	88,56	91,23	2M	581
11/11/2024	7,30%	6,10	89,62	85,00	85,00	90,57	696K	1.066
08/11/2024	4,07%	3,27	83,52	81,21	80,80	84,15	806K	75

07/11/2024	1,53%	1,21	80,25	78,90	78,89	80,89	166K	46
06/11/2024	1,99%	1,54	79,04	78,46	78,46	80,85	3M	83
05/11/2024	-1,34%	-1,05	77,50	79,34	77,41	79,34	213K	48
04/11/2024	-0,22%	-0,17	78,55	78,72	77,02	78,79	1M	32
01/11/2024	1,92%	1,48	78,72	77,24	76,98	78,72	614K	1.764
31/10/2024	-0,67%	-0,52	77,24	77,61	76,11	77,61	76K	41
30/10/2024	-0,73%	-0,57	77,76	78,60	77,70	78,60	103K	43
29/10/2024	1,99%	1,53	78,33	76,62	76,27	78,64	2M	77
28/10/2024	1,45%	1,10	76,80	75,63	75,63	76,80	236K	41
25/10/2024	2,31%	1,71	75,70	75,11	74,97	76,07	6M	39
24/10/2024	0,83%	0,61	73,99	74,67	73,99	74,75	2M	23
23/10/2024	-3,88%	-2,96	73,38	74,82	73,23	74,85	239K	385
22/10/2024	-0,01%	-0,01	76,34	75,18	74,56	76,34	171K	29
21/10/2024	0,00%	0,00	76,35	75,06	75,06	76,35	4M	85
18/10/2024	1,42%	1,07	76,35	75,25	74,85	76,35	248K	92
17/10/2024	1,13%	0,84	75,28	75,00	74,83	75,67	178K	36
16/10/2024	0,05%	0,04	74,44	74,68	73,74	74,76	176K	47
15/10/2024	0,36%	0,27	74,40	72,64	72,64	75,00	554K	32
14/10/2024	0,52%	0,38	74,13	73,80	73,47	74,32	2M	42
11/10/2024	0,63%	0,46	73,75	73,29	73,26	74,10	4M	49
10/10/2024	0,04%	0,03	73,29	73,43	72,55	73,43	63K	43
09/10/2024	-0,19%	-0,14	73,26	73,77	72,75	73,78	177K	55
08/10/2024	3,42%	2,43	73,40	71,22	71,13	73,51	789K	888
07/10/2024	-0,35%	-0,25	70,97	71,22	70,71	71,54	99K	37
04/10/2024	2,12%	1,48	71,22	70,45	70,18	71,28	114K	46
03/10/2024	0,36%	0,25	69,74	68,10	68,10	70,02	766K	29
02/10/2024	3,90%	2,61	69,49	68,07	68,07	69,68	838K	36
01/10/2024	-1,44%	-0,98	66,88	67,86	66,88	68,00	111K	38
30/09/2024	-0,48%	-0,33	67,86	67,92	66,72	68,28	277K	788
27/09/2024	0,46%	0,31	68,19	68,34	68,07	68,56	152K	38
26/09/2024	-0,45%	-0,31	67,88	68,48	67,38	68,50	563K	228
25/09/2024	1,72%	1,15	68,19	67,60	67,15	69,10	309K	40
24/09/2024	0,21%	0,14	67,04	67,20	66,24	67,50	94K	34
23/09/2024	0,36%	0,24	66,90	67,25	65,87	67,58	243K	48
20/09/2024	1,55%	1,02	66,66	65,64	65,37	66,78	177K	47
19/09/2024	4,91%	3,07	65,64	63,35	63,35	66,12	485K	37
18/09/2024	-1,94%	-1,24	62,57	63,81	62,15	63,81	669K	39
17/09/2024	-1,44%	-0,93	63,81	64,67	62,90	66,16	3M	51
16/09/2024	0,65%	0,42	64,74	63,96	63,96	65,40	4M	63
13/09/2024	-0,85%	-0,55	64,32	64,08	64,08	64,86	175K	18
12/09/2024	1,36%	0,87	64,87	64,64	64,08	64,99	205K	46
11/09/2024	1,11%	0,70	64,00	63,94	62,37	64,00	149K	29
10/09/2024	0,48%	0,30	63,30	62,82	62,54	63,30	418K	28
09/09/2024	0,96%	0,60	63,00	63,29	62,13	63,62	235K	391
06/09/2024	0,06%	0,04	62,40	62,31	61,45	62,62	4M	40
05/09/2024	-2,04%	-1,30	62,36	62,82	62,32	63,26	117K	56
04/09/2024	0,39%	0,25	63,66	64,05	62,90	64,05	2M	81
03/09/2024	-0,80%	-0,51	63,41	62,67	62,67	64,60	474K	74
02/09/2024	0,02%	0,01	63,92	63,91	63,49	64,38	69K	15
30/08/2024	-3,14%	-2,07	63,91	66,21	63,91	66,65	586K	1.198
29/08/2024	0,63%	0,41	65,98	69,00	65,75	69,58	980K	98
28/08/2024	-0,68%	-0,45	65,57	66,25	64,92	66,53	2M	179
27/08/2024	0,23%	0,15	66,02	64,98	64,94	66,02	307K	25
26/08/2024	-0,27%	-0,18	65,87	66,05	65,87	66,75	300K	47
23/08/2024	0,27%	0,18	66,05	65,87	65,47	66,74	48K	38
22/08/2024	1,37%	0,89	65,87	66,09	65,36	66,33	953K	87
21/08/2024	-0,35%	-0,23	64,98	64,77	64,63	65,42	202K	22
20/08/2024	0,26%	0,17	65,21	65,49	64,96	65,66	56K	59
19/08/2024	-3,13%	-2,10	65,04	67,14	64,55	67,14	237K	65
16/08/2024	2,10%	1,38	67,14	65,30	64,82	67,14	73K	40
15/08/2024	3,61%	2,29	65,76	64,26	64,16	65,76	1M	56
14/08/2024	0,70%	0,44	63,47	63,20	62,87	63,48	119K	55
13/08/2024	0,33%	0,21	63,03	62,91	62,91	63,63	50K	23
12/08/2024	-0,76%	-0,48	62,82	63,34	62,34	63,37	29K	31
09/08/2024	0,38%	0,24	63,30	62,01	62,01	63,30	56K	35
08/08/2024	2,24%	1,38	63,06	62,10	62,10	63,21	431K	1.130
07/08/2024	0,42%	0,26	61,68	61,42	61,42	62,61	921K	17
06/08/2024	-1,19%	-0,74	61,42	60,91	60,91	62,55	1M	41
05/08/2024	-1,71%	-1,08	62,16	61,85	60,81	63,15	279K	278
02/08/2024	-3,82%	-2,51	63,24	64,98	62,85	64,98	630K	76
01/08/2024	-1,41%	-0,94	65,75	66,69	65,25	67,35	108K	40
31/07/2024	1,09%	0,72	66,69	66,00	65,81	67,05	749K	101
30/07/2024	-1,27%	-0,85	65,97	66,48	65,65	66,48	331K	28
29/07/2024	-1,18%	-0,80	66,82	67,57	66,39	67,98	1M	1.134
26/07/2024	2,27%	1,50	67,62	65,50	65,50	67,93	106K	44
25/07/2024	2,35%	1,52	66,12	65,07	64,89	67,55	1M	83
24/07/2024	-0,77%	-0,50	64,60	64,76	64,06	65,52	1M	50
23/07/2024	1,20%	0,77	65,10	65,01	64,56	65,26	311K	57
22/07/2024	1,82%	1,15	64,33	63,25	63,25	64,77	469K	51
19/07/2024	0,00%	0,00	63,18	62,61	61,69	63,18	203K	16
18/07/2024	0,57%	0,36	63,18	62,75	62,40	63,72	3M	35
17/07/2024	-0,91%	-0,58	62,82	63,40	62,22	63,40	3M	51
16/07/2024	0,88%	0,55	63,40	62,82	62,32	63,40	1M	37
15/07/2024	0,08%	0,05	62,85	62,93	62,38	63,57	214K	46
12/07/2024	0,83%	0,52	62,80	61,89	61,89	63,10	262K	44
11/07/2024	0,14%	0,09	62,28	60,94	60,94	62,62	120K	28
10/07/2024	0,47%	0,29	62,19	60,66	60,10	62,47	15M	65
09/07/2024	-5,50%	-3,60	61,90	64,19	61,86	64,19	3M	725
08/07/2024	0,51%	0,33	65,50	65,34	64,11	65,61	6M	766
05/07/2024	0,40%	0,26	65,17	65,26	65,17	66,87	2M	82
04/07/2024	-1,14%	-0,75	64,91	65,71	62,53	66,00	96K	32
03/07/2024	-0,06%	-0,04	65,66	65,59	65,59	66,47	5M	139
02/07/2024	-0,36%	-0,24	65,70	65,40	65,37	66,72	2M	90
01/07/2024	1,76%	1,14	65,94	65,51	64,48	65,94	2M	131
28/06/2024	2,37%	1,50	64,80	64,00	63,99	65,79	6M	125
27/06/2024	3,91%	2,38	63,30	60,92	60,92	64,77	2M	49
26/06/2024	2,08%	1,24	60,92	60,23	60,12	61,04	1M	57
25/06/2024	1,19%	0,70	59,68	59,10	59,10	59,85	1M	63
24/06/2024	-2,19%	-1,32	58,98	59,05	58,74	59,59	3M	44
21/06/2024	0,15%	0,09	60,30	59,24	59,24	60,69	2M	47
20/06/2024	2,43%	1,43	60,21	58,58	57,05	60,40	2M	93
19/06/2024	2,69%	1,54	58,78	58,89	56,22	58,89	51K	24
18/06/2024	0,93%	0,53	57,24	56,71	56,30	57,29	663K	72
17/06/2024	0,75%	0,42	56,71	56,84	56,12	56,84	3M	132
14/06/2024	0,54%	0,30	56,29	56,52	55,84	57,34	2M	52
13/06/2024	-3,40%	-1,97	55,99	57,96	55,99	58,32	615K	59
12/06/2024	-0,91%	-0,53	57,96	59,02	57,54	59,31	1M	92
11/06/2024	-0,10%	-0,06	58,49	58,56	57,70	59,10	11M	97
10/06/2024	0,12%	0,07	58,55	58,48	58,48	59,13	411K	40
07/06/2024	1,00%	0,58	58,48	58,41	57,93	58,56	132K	53
06/06/2024	2,01%	1,14	57,90	57,28	57,15	58,90	473K	45
05/06/2024	0,66%	0,37	56,76	56,62	55,65	56,92	401K	100
04/06/2024	0,34%	0,19	56,39	56,10	55,72	57,46	543K	93
03/06/2024	1,48%	0,82	56,20	56,00	54,79	57,39	5M	240
31/05/2024	-14,05%	-9,05	55,38	52,20	51,66	55,38	3M	312
29/05/2024	2,43%	1,53	64,43	61,97	61,97	64,43	243K	37
28/05/2024	-2,33%	-1,50	62,90	63,11	62,60	63,90	239K	59
27/05/2024	0,75%	0,48	64,40	63,25	63,25	64,40	16K	19
24/05/2024	-1,90%	-1,24	63,92	62,91	62,91	63,99	587K	26
23/05/2024	-1,97%	-1,31	65,16	65,82	65,06	66,03	219K	29
22/05/2024	0,62%	0,41	66,47	66,67	66,35	67,19	1M	22
21/05/2024	-0,18%	-0,12	66,06	66,32	65,67	66,67	4M	22
20/05/2024	-0,36%	-0,24	66,18	66,60	66,18	66,76	306K	41
17/05/2024	-0,03%	-0,02	66,42	66,88	66,33	66,88	550K	28
16/05/2024	-1,15%	-0,77	66,44	67,35	66,44	67,54	154K	28
15/05/2024	4,04%	2,61	67,21	65,24	65,23	67,21	5M	44
14/05/2024	-	-	64,60	64,88	64,33	64,88	83K	13

Date,Open,High,Low,Close,Volume
19-Nov-24,84.40,85.29,83.40,84.80,298702
18-Nov-24,86.30,86.30,83.61,83.94,1816141
14-Nov-24,89.57,90.00,86.95,87.35,295579
13-Nov-24,88.68,91.83,88.68,88.71,2641478
12-Nov-24,89.20,91.23,88.56,88.57,2430416
11-Nov-24,85.00,90.57,85.00,89.62,695689
08-Nov-24,81.21,84.15,80.80,83.52,806450
07-Nov-24,78.90,80.89,78.89,80.25,165621
06-Nov-24,78.46,80.85,78.46,79.04,2699467
05-Nov-24,79.34,79.34,77.41,77.50,213270
04-Nov-24,78.72,78.79,77.02,78.55,1139524
01-Nov-24,77.24,78.72,76.98,78.72,614457
31-Oct-24,77.61,77.61,76.11,77.24,76019
30-Oct-24,78.60,78.60,77.70,77.76,103433
29-Oct-24,76.62,78.64,76.27,78.33,2298963
28-Oct-24,75.63,76.80,75.63,76.80,235897
25-Oct-24,75.11,76.07,74.97,75.70,6341177
24-Oct-24,74.67,74.75,73.99,73.99,1972208
23-Oct-24,74.82,74.85,73.23,73.38,239322
22-Oct-24,75.18,76.34,74.56,76.34,170675
21-Oct-24,75.06,76.35,75.06,76.35,3977563
18-Oct-24,75.25,76.35,74.85,76.35,248416
17-Oct-24,75.00,75.67,74.83,75.28,178421
16-Oct-24,74.68,74.76,73.74,74.44,175625
15-Oct-24,72.64,75.00,72.64,74.40,554263
14-Oct-24,73.80,74.32,73.47,74.13,1768233
11-Oct-24,73.29,74.10,73.26,73.75,4201183
10-Oct-24,73.43,73.43,72.55,73.29,62957
09-Oct-24,73.77,73.78,72.75,73.26,176838
08-Oct-24,71.22,73.51,71.13,73.40,789183
07-Oct-24,71.22,71.54,70.71,70.97,98505
04-Oct-24,70.45,71.28,70.18,71.22,114282
03-Oct-24,68.10,70.02,68.10,69.74,765927
02-Oct-24,68.07,69.68,68.07,69.49,837505
01-Oct-24,67.86,68.00,66.88,66.88,111384
30-Sep-24,67.92,68.28,66.72,67.86,276705
27-Sep-24,68.34,68.56,68.07,68.19,152445
26-Sep-24,68.48,68.50,67.38,67.88,563073
25-Sep-24,67.60,69.10,67.15,68.19,309152
24-Sep-24,67.20,67.50,66.24,67.04,93548
23-Sep-24,67.25,67.58,65.87,66.90,243143
20-Sep-24,65.64,66.78,65.37,66.66,177324
19-Sep-24,63.35,66.12,63.35,65.64,485284
18-Sep-24,63.81,63.81,62.15,62.57,669082
17-Sep-24,64.67,66.16,62.90,63.81,3239045
16-Sep-24,63.96,65.40,63.96,64.74,3595124
13-Sep-24,64.08,64.86,64.08,64.32,175256
12-Sep-24,64.64,64.99,64.08,64.87,204816
11-Sep-24,63.94,64.00,62.37,64.00,149244
10-Sep-24,62.82,63.30,62.54,63.30,417915
09-Sep-24,63.29,63.62,62.13,63.00,235106
06-Sep-24,62.31,62.62,61.45,62.40,4287987
05-Sep-24,62.82,63.26,62.32,62.36,117456
04-Sep-24,64.05,64.05,62.90,63.66,2075136
03-Sep-24,62.67,64.60,62.67,63.41,473614
02-Sep-24,63.91,64.38,63.49,63.92,69290
30-Aug-24,66.21,66.65,63.91,63.91,585834
29-Aug-24,69.00,69.58,65.75,65.98,980484
28-Aug-24,66.25,66.53,64.92,65.57,1529679
27-Aug-24,64.98,66.02,64.94,66.02,306885
26-Aug-24,66.05,66.75,65.87,65.87,299572
23-Aug-24,65.87,66.74,65.47,66.05,48090
22-Aug-24,66.09,66.33,65.36,65.87,952871
21-Aug-24,64.77,65.42,64.63,64.98,202040
20-Aug-24,65.49,65.66,64.96,65.21,55700
19-Aug-24,67.14,67.14,64.55,65.04,236699
16-Aug-24,65.30,67.14,64.82,67.14,72766
15-Aug-24,64.26,65.76,64.16,65.76,1400467
14-Aug-24,63.20,63.48,62.87,63.47,119266
13-Aug-24,62.91,63.63,62.91,63.03,49955
12-Aug-24,63.34,63.37,62.34,62.82,29091
09-Aug-24,62.01,63.30,62.01,63.30,55632
08-Aug-24,62.10,63.21,62.10,63.06,430679
07-Aug-24,61.42,62.61,61.42,61.68,921362
06-Aug-24,60.91,62.55,60.91,61.42,1008335
05-Aug-24,61.85,63.15,60.81,62.16,279411
02-Aug-24,64.98,64.98,62.85,63.24,630359
01-Aug-24,66.69,67.35,65.25,65.75,108284
31-Jul-24,66.00,67.05,65.81,66.69,749172
30-Jul-24,66.48,66.48,65.65,65.97,330523
29-Jul-24,67.57,67.98,66.39,66.82,1450553
26-Jul-24,65.50,67.93,65.50,67.62,106385
25-Jul-24,65.07,67.55,64.89,66.12,1394403
24-Jul-24,64.76,65.52,64.06,64.60,1059287
23-Jul-24,65.01,65.26,64.56,65.10,311219
22-Jul-24,63.25,64.77,63.25,64.33,469470
19-Jul-24,62.61,63.18,61.69,63.18,203242
18-Jul-24,62.75,63.72,62.40,63.18,2874194
17-Jul-24,63.40,63.40,62.22,62.82,2531680
16-Jul-24,62.82,63.40,62.32,63.40,1173827
15-Jul-24,62.93,63.57,62.38,62.85,213848
12-Jul-24,61.89,63.10,61.89,62.80,262423
11-Jul-24,60.94,62.62,60.94,62.28,120267
10-Jul-24,60.66,62.47,60.10,62.19,14918173
09-Jul-24,64.19,64.19,61.86,61.90,2741582
08-Jul-24,65.34,65.61,64.11,65.50,6238811
05-Jul-24,65.26,66.87,65.17,65.17,1513640
04-Jul-24,65.71,66.00,62.53,64.91,96175
03-Jul-24,65.59,66.47,65.59,65.66,4849763
02-Jul-24,65.40,66.72,65.37,65.70,1666264
01-Jul-24,65.51,65.94,64.48,65.94,1838751
28-Jun-24,64.00,65.79,63.99,64.80,5749221
27-Jun-24,60.92,64.77,60.92,63.30,2087815
26-Jun-24,60.23,61.04,60.12,60.92,1391675
25-Jun-24,59.10,59.85,59.10,59.68,1436581
24-Jun-24,59.05,59.59,58.74,58.98,2586010
21-Jun-24,59.24,60.69,59.24,60.30,1574003
20-Jun-24,58.58,60.40,57.05,60.21,1849726
19-Jun-24,58.89,58.89,56.22,58.78,51237
18-Jun-24,56.71,57.29,56.30,57.24,663284
17-Jun-24,56.84,56.84,56.12,56.71,2926769
14-Jun-24,56.52,57.34,55.84,56.29,1972931
13-Jun-24,57.96,58.32,55.99,55.99,614575
12-Jun-24,59.02,59.31,57.54,57.96,1430060
11-Jun-24,58.56,59.10,57.70,58.49,11006579
10-Jun-24,58.48,59.13,58.48,58.55,410778
07-Jun-24,58.41,58.56,57.93,58.48,132113
06-Jun-24,57.28,58.90,57.15,57.90,472505
05-Jun-24,56.62,56.92,55.65,56.76,400626
04-Jun-24,56.10,57.46,55.72,56.39,543012
03-Jun-24,56.00,57.39,54.79,56.20,5241643
31-May-24,52.20,55.38,51.66,55.38,3399540
29-May-24,61.97,64.43,61.97,64.43,242731
28-May-24,63.11,63.90,62.60,62.90,238962
27-May-24,63.25,64.40,63.25,64.40,15798
24-May-24,62.91,63.99,62.91,63.92,586989
23-May-24,65.82,66.03,65.06,65.16,219139
22-May-24,66.67,67.19,66.35,66.47,1386156
21-May-24,66.32,66.67,65.67,66.06,4189738
20-May-24,66.60,66.76,66.18,66.18,305929
17-May-24,66.88,66.88,66.33,66.42,549948
16-May-24,67.35,67.54,66.44,66.44,153513
15-May-24,65.24,67.21,65.23,67.21,4587331
14-May-24,64.88,64.88,64.33,64.60,82884

*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: SSFO34