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
26/06/2026	4,50%	1,60	37,19	35,59	35,59	37,19	190K	75
25/06/2026	-5,02%	-1,88	35,59	36,63	35,20	36,63	661K	151
24/06/2026	4,05%	1,46	37,47	35,28	35,28	37,47	372K	2.730
23/06/2026	1,92%	0,68	36,01	35,85	35,65	36,59	697K	104
22/06/2026	-2,27%	-0,82	35,33	35,80	34,50	35,96	1M	366
19/06/2026	1,77%	0,63	36,15	36,14	36,00	36,27	63K	99
18/06/2026	-0,95%	-0,34	35,52	36,33	35,10	36,33	1M	174
17/06/2026	-3,94%	-1,47	35,86	37,28	35,86	37,28	1M	209
16/06/2026	-3,34%	-1,29	37,33	38,47	37,07	38,47	764K	141
15/06/2026	-0,28%	-0,11	38,62	38,20	37,85	38,87	463K	192
12/06/2026	-1,95%	-0,77	38,73	38,55	37,40	38,73	1M	168
11/06/2026	-1,40%	-0,56	39,50	40,00	38,20	40,00	5M	223
10/06/2026	-2,17%	-0,89	40,06	40,69	40,06	41,06	72K	48
09/06/2026	-4,88%	-2,10	40,95	43,50	40,80	43,50	447K	105
08/06/2026	-1,17%	-0,51	43,05	44,00	42,75	44,00	576K	105
05/06/2026	-0,93%	-0,41	43,56	43,88	43,28	45,00	155K	93
03/06/2026	-4,04%	-1,85	43,97	46,00	43,75	46,00	551K	141
02/06/2026	-5,13%	-2,48	45,82	45,99	44,69	46,60	821K	163
01/06/2026	10,12%	4,44	48,30	45,30	45,25	48,31	9M	1.076
29/05/2026	8,65%	3,49	43,86	41,69	41,29	44,57	2M	201
28/05/2026	-2,25%	-0,93	40,37	41,00	39,70	41,85	1M	152
27/05/2026	0,32%	0,13	41,30	41,19	40,88	42,30	1M	91
26/05/2026	-0,22%	-0,09	41,17	41,52	40,58	41,71	273K	69
25/05/2026	-0,51%	-0,21	41,26	41,68	41,01	41,68	17K	40
22/05/2026	3,29%	1,32	41,47	40,97	40,57	41,70	426K	50
21/05/2026	-1,91%	-0,78	40,15	40,00	39,29	40,28	288K	66
20/05/2026	1,01%	0,41	40,93	40,28	39,90	40,93	36K	31
19/05/2026	-1,17%	-0,48	40,52	41,50	40,52	42,83	1M	74
18/05/2026	3,98%	1,57	41,00	39,83	39,25	41,13	522K	101
15/05/2026	2,42%	0,93	39,43	38,89	38,50	40,51	969K	275
14/05/2026	-0,70%	-0,27	38,50	38,20	37,35	38,50	502K	114
13/05/2026	1,84%	0,70	38,77	38,46	36,90	38,77	914K	114
12/05/2026	-4,83%	-1,93	38,07	39,57	38,00	39,73	257K	91
11/05/2026	-3,38%	-1,40	40,00	40,31	39,26	40,34	265K	58
08/05/2026	-0,86%	-0,36	41,40	42,18	39,40	42,18	344K	74
07/05/2026	2,93%	1,19	41,76	41,10	41,10	42,20	2M	120
06/05/2026	-3,10%	-1,30	40,57	41,87	40,15	41,87	427K	64
05/05/2026	1,77%	0,73	41,87	42,07	40,75	42,07	330K	22
04/05/2026	4,13%	1,63	41,14	41,31	41,14	42,80	1M	135
30/04/2026	-4,19%	-1,73	39,51	41,00	39,40	41,00	5M	92
29/04/2026	0,17%	0,07	41,24	40,85	40,50	41,39	165K	46
28/04/2026	1,75%	0,71	41,17	41,37	41,12	41,83	69K	93
27/04/2026	-0,10%	-0,04	40,46	40,50	40,04	41,51	247K	69
24/04/2026	2,82%	1,11	40,50	39,79	39,52	40,60	483K	92
23/04/2026	-6,35%	-2,67	39,39	40,58	38,75	40,65	2M	240
22/04/2026	1,89%	0,78	42,06	42,62	42,06	43,20	221K	101
20/04/2026	0,36%	0,15	41,28	41,55	41,28	42,85	359K	69
17/04/2026	-0,32%	-0,13	41,13	41,98	41,13	42,47	1M	55
16/04/2026	1,18%	0,48	41,26	41,50	40,76	41,77	1M	108
15/04/2026	2,90%	1,15	40,78	39,63	39,42	40,78	369K	336
14/04/2026	-0,13%	-0,05	39,63	39,75	38,75	40,13	3M	349
13/04/2026	6,41%	2,39	39,68	37,98	37,93	39,68	7M	225
10/04/2026	-5,24%	-2,06	37,29	38,58	37,29	38,99	3M	274
09/04/2026	-4,00%	-1,64	39,35	41,35	38,61	41,35	2M	179
08/04/2026	-4,43%	-1,90	40,99	43,20	40,82	43,23	364K	190
07/04/2026	-1,04%	-0,45	42,89	43,13	42,81	43,69	90K	104
06/04/2026	-0,51%	-0,22	43,34	42,90	42,90	43,83	114K	43
02/04/2026	0,07%	0,03	43,56	43,52	42,91	43,88	288K	140
01/04/2026	-0,96%	-0,42	43,53	43,84	43,18	43,99	206K	282
31/03/2026	-0,20%	-0,09	43,95	43,73	43,50	44,44	158K	135
30/03/2026	3,02%	1,29	44,04	43,52	43,26	44,39	104K	163
27/03/2026	-3,24%	-1,43	42,75	44,18	42,60	44,18	10M	41
26/03/2026	2,89%	1,24	44,18	43,37	42,80	44,35	63K	36
25/03/2026	-2,39%	-1,05	42,94	43,80	42,75	44,25	547K	74
24/03/2026	-5,21%	-2,42	43,99	46,00	43,69	46,00	459K	83
23/03/2026	-0,77%	-0,36	46,41	46,91	45,81	47,09	69K	247
20/03/2026	0,93%	0,43	46,77	45,86	45,74	47,11	194K	26
19/03/2026	-0,02%	-0,01	46,34	46,35	46,08	47,97	48K	63
18/03/2026	0,61%	0,28	46,35	46,17	45,74	46,35	122K	65
17/03/2026	-2,10%	-0,99	46,07	47,06	46,02	47,30	61K	36
16/03/2026	0,00%	0,00	47,06	46,49	46,49	47,44	244K	230
13/03/2026	-0,15%	-0,07	47,06	47,61	46,19	47,61	179K	57
12/03/2026	3,67%	1,67	47,13	45,55	45,54	48,40	1M	73
11/03/2026	-0,37%	-0,17	45,46	46,09	44,92	46,84	6M	40
10/03/2026	-1,91%	-0,89	45,63	46,58	44,86	46,65	2M	3.360
09/03/2026	-2,90%	-1,39	46,52	48,39	46,49	48,39	719K	553
06/03/2026	-0,99%	-0,48	47,91	48,87	47,61	48,87	172K	66
05/03/2026	5,01%	2,31	48,39	46,24	45,90	48,80	241K	142
04/03/2026	-1,54%	-0,72	46,08	46,90	45,86	46,90	674K	169
03/03/2026	2,99%	1,36	46,80	45,90	45,20	47,50	219K	84
02/03/2026	-2,36%	-1,10	45,44	45,01	45,01	46,19	840K	245
27/02/2026	0,00%	0,00	46,54	45,64	44,57	46,54	130K	84
26/02/2026	2,81%	1,27	46,54	44,99	43,49	47,00	2M	150
25/02/2026	2,54%	1,12	45,27	42,98	42,79	45,27	4M	76
24/02/2026	5,88%	2,45	44,15	42,12	41,55	44,15	800K	147
23/02/2026	-8,85%	-4,05	41,70	44,75	40,95	44,75	3M	350
20/02/2026	-0,02%	-0,01	45,75	44,35	43,26	45,75	277K	185
19/02/2026	2,58%	1,15	45,76	45,06	43,68	45,76	3M	193
18/02/2026	-0,45%	-0,20	44,61	44,20	44,04	44,76	199K	34
13/02/2026	2,19%	0,96	44,81	43,96	43,96	45,95	456K	147
12/02/2026	-0,48%	-0,21	43,85	44,51	42,58	44,51	438K	131
11/02/2026	-3,97%	-1,82	44,06	46,34	42,77	46,34	1M	1.628
10/02/2026	0,31%	0,14	45,88	44,80	44,35	46,88	182K	82
09/02/2026	1,89%	0,85	45,74	45,41	44,00	45,94	421K	134
06/02/2026	-1,49%	-0,68	44,89	45,70	44,50	46,04	5M	1.120
05/02/2026	-7,15%	-3,51	45,57	49,58	45,20	49,58	645K	168
04/02/2026	5,10%	2,38	49,08	46,15	44,76	49,08	3M	565
03/02/2026	-7,25%	-3,65	46,70	49,60	45,96	49,60	6M	258
02/02/2026	0,70%	0,35	50,35	52,26	50,26	52,26	161K	995
30/01/2026	-3,23%	-1,67	50,00	50,73	50,00	51,05	7M	106
29/01/2026	-4,07%	-2,19	51,67	52,00	49,43	52,01	2M	336
28/01/2026	0,30%	0,16	53,86	54,00	53,63	54,88	510K	54
27/01/2026	-2,79%	-1,54	53,70	55,26	53,59	56,55	2M	124
26/01/2026	0,82%	0,45	55,24	54,79	54,51	55,53	151K	1.683
23/01/2026	-0,24%	-0,13	54,79	55,14	54,61	55,63	2M	69
22/01/2026	-1,49%	-0,83	54,92	53,76	53,60	54,96	3M	110
21/01/2026	3,91%	2,10	55,75	53,45	53,25	55,75	29K	42
20/01/2026	-3,11%	-1,72	53,65	55,13	53,65	55,58	3M	1.065
19/01/2026	0,49%	0,27	55,37	55,13	55,13	55,65	38K	21
16/01/2026	-4,42%	-2,55	55,10	57,12	55,10	57,38	1M	142
15/01/2026	-1,37%	-0,80	57,65	59,04	56,50	59,04	2M	109
14/01/2026	-1,43%	-0,85	58,45	58,89	57,97	59,30	105K	227
13/01/2026	-6,27%	-3,97	59,30	63,27	58,71	63,27	318K	76
12/01/2026	-0,88%	-0,56	63,27	63,53	62,47	63,75	14K	41
09/01/2026	-0,09%	-0,06	63,83	63,89	62,84	63,89	91K	22
08/01/2026	-1,84%	-1,20	63,89	64,59	63,89	64,59	435K	9
07/01/2026	1,75%	1,12	65,09	64,00	64,00	65,55	368K	54
06/01/2026	1,73%	1,09	63,97	62,79	62,28	64,30	195K	21
05/01/2026	-0,52%	-0,33	62,88	62,00	62,00	63,68	235K	314
02/01/2026	-4,80%	-3,19	63,21	65,14	62,55	65,84	558K	71
30/12/2025	-1,62%	-1,09	66,40	66,82	66,34	66,94	158K	29
29/12/2025	1,92%	1,27	67,49	67,19	66,89	68,00	254K	40
26/12/2025	-0,11%	-0,07	66,22	66,30	66,22	67,24	381K	26
23/12/2025	-1,38%	-0,93	66,29	67,90	65,81	67,90	423K	108
22/12/2025	3,24%	2,11	67,22	65,77	65,39	67,22	353K	59
19/12/2025	0,62%	0,40	65,11	64,39	64,08	65,21	3M	33
18/12/2025	0,42%	0,27	64,71	65,27	64,47	65,27	531K	44
17/12/2025	2,08%	1,31	64,44	62,01	62,01	65,50	255K	43
16/12/2025	1,07%	0,67	63,13	61,71	61,71	65,29	379K	54
15/12/2025	0,66%	0,41	62,46	62,68	62,24	64,20	167K	34
12/12/2025	-3,45%	-2,22	62,05	64,09	61,73	64,80	92K	31
11/12/2025	-2,37%	-1,56	64,27	65,66	63,91	65,73	969K	1.137
10/12/2025	1,98%	1,28	65,83	64,00	64,00	66,00	205K	28
09/12/2025	-	-	64,55	64,47	64,19	64,73	5M	329

Date,Open,High,Low,Close,Volume
26-Jun-26,35.59,37.19,35.59,37.19,190254
25-Jun-26,36.63,36.63,35.20,35.59,661381
24-Jun-26,35.28,37.47,35.28,37.47,372336
23-Jun-26,35.85,36.59,35.65,36.01,697399
22-Jun-26,35.80,35.96,34.50,35.33,1289415
19-Jun-26,36.14,36.27,36.00,36.15,62510
18-Jun-26,36.33,36.33,35.10,35.52,1112251
17-Jun-26,37.28,37.28,35.86,35.86,1320751
16-Jun-26,38.47,38.47,37.07,37.33,764319
15-Jun-26,38.20,38.87,37.85,38.62,463008
12-Jun-26,38.55,38.73,37.40,38.73,1350287
11-Jun-26,40.00,40.00,38.20,39.50,5158543
10-Jun-26,40.69,41.06,40.06,40.06,71524
09-Jun-26,43.50,43.50,40.80,40.95,446558
08-Jun-26,44.00,44.00,42.75,43.05,575822
05-Jun-26,43.88,45.00,43.28,43.56,155006
03-Jun-26,46.00,46.00,43.75,43.97,550816
02-Jun-26,45.99,46.60,44.69,45.82,820776
01-Jun-26,45.30,48.31,45.25,48.30,8762652
29-May-26,41.69,44.57,41.29,43.86,1839300
28-May-26,41.00,41.85,39.70,40.37,1306677
27-May-26,41.19,42.30,40.88,41.30,1310851
26-May-26,41.52,41.71,40.58,41.17,273423
25-May-26,41.68,41.68,41.01,41.26,16528
22-May-26,40.97,41.70,40.57,41.47,426279
21-May-26,40.00,40.28,39.29,40.15,288152
20-May-26,40.28,40.93,39.90,40.93,36428
19-May-26,41.50,42.83,40.52,40.52,1292858
18-May-26,39.83,41.13,39.25,41.00,522097
15-May-26,38.89,40.51,38.50,39.43,969281
14-May-26,38.20,38.50,37.35,38.50,502170
13-May-26,38.46,38.77,36.90,38.77,913783
12-May-26,39.57,39.73,38.00,38.07,257062
11-May-26,40.31,40.34,39.26,40.00,264834
08-May-26,42.18,42.18,39.40,41.40,343976
07-May-26,41.10,42.20,41.10,41.76,2281074
06-May-26,41.87,41.87,40.15,40.57,426937
05-May-26,42.07,42.07,40.75,41.87,329620
04-May-26,41.31,42.80,41.14,41.14,1000631
30-Apr-26,41.00,41.00,39.40,39.51,5402195
29-Apr-26,40.85,41.39,40.50,41.24,164704
28-Apr-26,41.37,41.83,41.12,41.17,68784
27-Apr-26,40.50,41.51,40.04,40.46,246962
24-Apr-26,39.79,40.60,39.52,40.50,483378
23-Apr-26,40.58,40.65,38.75,39.39,1520568
22-Apr-26,42.62,43.20,42.06,42.06,220559
20-Apr-26,41.55,42.85,41.28,41.28,358548
17-Apr-26,41.98,42.47,41.13,41.13,1274144
16-Apr-26,41.50,41.77,40.76,41.26,1475452
15-Apr-26,39.63,40.78,39.42,40.78,369142
14-Apr-26,39.75,40.13,38.75,39.63,2666020
13-Apr-26,37.98,39.68,37.93,39.68,6870629
10-Apr-26,38.58,38.99,37.29,37.29,3180600
09-Apr-26,41.35,41.35,38.61,39.35,1551799
08-Apr-26,43.20,43.23,40.82,40.99,364405
07-Apr-26,43.13,43.69,42.81,42.89,89958
06-Apr-26,42.90,43.83,42.90,43.34,114183
02-Apr-26,43.52,43.88,42.91,43.56,288086
01-Apr-26,43.84,43.99,43.18,43.53,206498
31-Mar-26,43.73,44.44,43.50,43.95,158196
30-Mar-26,43.52,44.39,43.26,44.04,103949
27-Mar-26,44.18,44.18,42.60,42.75,9806192
26-Mar-26,43.37,44.35,42.80,44.18,63327
25-Mar-26,43.80,44.25,42.75,42.94,546536
24-Mar-26,46.00,46.00,43.69,43.99,459019
23-Mar-26,46.91,47.09,45.81,46.41,68921
20-Mar-26,45.86,47.11,45.74,46.77,193906
19-Mar-26,46.35,47.97,46.08,46.34,48177
18-Mar-26,46.17,46.35,45.74,46.35,122396
17-Mar-26,47.06,47.30,46.02,46.07,61152
16-Mar-26,46.49,47.44,46.49,47.06,244360
13-Mar-26,47.61,47.61,46.19,47.06,179437
12-Mar-26,45.55,48.40,45.54,47.13,1263644
11-Mar-26,46.09,46.84,44.92,45.46,5611010
10-Mar-26,46.58,46.65,44.86,45.63,2142320
09-Mar-26,48.39,48.39,46.49,46.52,719048
06-Mar-26,48.87,48.87,47.61,47.91,171608
05-Mar-26,46.24,48.80,45.90,48.39,240822
04-Mar-26,46.90,46.90,45.86,46.08,674458
03-Mar-26,45.90,47.50,45.20,46.80,218957
02-Mar-26,45.01,46.19,45.01,45.44,839801
27-Feb-26,45.64,46.54,44.57,46.54,129517
26-Feb-26,44.99,47.00,43.49,46.54,1843820
25-Feb-26,42.98,45.27,42.79,45.27,3930337
24-Feb-26,42.12,44.15,41.55,44.15,799933
23-Feb-26,44.75,44.75,40.95,41.70,3459260
20-Feb-26,44.35,45.75,43.26,45.75,276689
19-Feb-26,45.06,45.76,43.68,45.76,3329514
18-Feb-26,44.20,44.76,44.04,44.61,199105
13-Feb-26,43.96,45.95,43.96,44.81,455609
12-Feb-26,44.51,44.51,42.58,43.85,438034
11-Feb-26,46.34,46.34,42.77,44.06,1382280
10-Feb-26,44.80,46.88,44.35,45.88,182352
09-Feb-26,45.41,45.94,44.00,45.74,420982
06-Feb-26,45.70,46.04,44.50,44.89,4675203
05-Feb-26,49.58,49.58,45.20,45.57,645225
04-Feb-26,46.15,49.08,44.76,49.08,2506137
03-Feb-26,49.60,49.60,45.96,46.70,6084685
02-Feb-26,52.26,52.26,50.26,50.35,160941
30-Jan-26,50.73,51.05,50.00,50.00,7020341
29-Jan-26,52.00,52.01,49.43,51.67,2329881
28-Jan-26,54.00,54.88,53.63,53.86,509557
27-Jan-26,55.26,56.55,53.59,53.70,1546483
26-Jan-26,54.79,55.53,54.51,55.24,150690
23-Jan-26,55.14,55.63,54.61,54.79,2478419
22-Jan-26,53.76,54.96,53.60,54.92,3163939
21-Jan-26,53.45,55.75,53.25,55.75,28822
20-Jan-26,55.13,55.58,53.65,53.65,2856720
19-Jan-26,55.13,55.65,55.13,55.37,38408
16-Jan-26,57.12,57.38,55.10,55.10,1273889
15-Jan-26,59.04,59.04,56.50,57.65,1550548
14-Jan-26,58.89,59.30,57.97,58.45,104887
13-Jan-26,63.27,63.27,58.71,59.30,317674
12-Jan-26,63.53,63.75,62.47,63.27,14400
09-Jan-26,63.89,63.89,62.84,63.83,91286
08-Jan-26,64.59,64.59,63.89,63.89,434794
07-Jan-26,64.00,65.55,64.00,65.09,368054
06-Jan-26,62.79,64.30,62.28,63.97,194900
05-Jan-26,62.00,63.68,62.00,62.88,234753
02-Jan-26,65.14,65.84,62.55,63.21,558127
30-Dec-25,66.82,66.94,66.34,66.40,157644
29-Dec-25,67.19,68.00,66.89,67.49,254304
26-Dec-25,66.30,67.24,66.22,66.22,381208
23-Dec-25,67.90,67.90,65.81,66.29,422574
22-Dec-25,65.77,67.22,65.39,67.22,353389
19-Dec-25,64.39,65.21,64.08,65.11,2534177
18-Dec-25,65.27,65.27,64.47,64.71,531039
17-Dec-25,62.01,65.50,62.01,64.44,255375
16-Dec-25,61.71,65.29,61.71,63.13,378642
15-Dec-25,62.68,64.20,62.24,62.46,167372
12-Dec-25,64.09,64.80,61.73,62.05,91859
11-Dec-25,65.66,65.73,63.91,64.27,969334
10-Dec-25,64.00,66.00,64.00,65.83,205093
09-Dec-25,64.47,64.73,64.19,64.55,4954402

*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