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
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	1,48%	0,94	64,55	64,47	64,19	64,73	5M	329
08/12/2025	0,22%	0,14	63,61	64,05	63,29	65,07	1M	86
05/12/2025	5,87%	3,52	63,47	60,13	59,95	65,00	7M	141
04/12/2025	3,18%	1,85	59,95	58,80	57,52	60,17	2M	1.405
03/12/2025	1,91%	1,09	58,10	57,53	56,60	58,10	308K	69
02/12/2025	0,85%	0,48	57,01	57,00	56,24	57,35	2M	452
01/12/2025	1,40%	0,78	56,53	55,75	55,45	57,00	224K	1.403
28/11/2025	1,00%	0,55	55,75	55,45	55,29	56,39	179K	35
27/11/2025	-0,31%	-0,17	55,20	55,37	52,60	57,00	162K	33
26/11/2025	-1,41%	-0,79	55,37	57,85	55,11	57,85	2M	50
25/11/2025	0,75%	0,42	56,16	54,90	54,81	57,30	930K	100
24/11/2025	0,25%	0,14	55,74	56,07	55,15	56,08	4M	40
21/11/2025	1,16%	0,64	55,60	54,85	54,71	55,99	291K	60
19/11/2025	-2,03%	-1,14	54,96	56,43	54,70	56,57	812K	147
18/11/2025	-1,99%	-1,14	56,10	57,08	55,74	57,38	451K	91
17/11/2025	-2,70%	-1,59	57,24	57,65	57,10	58,70	687K	43
14/11/2025	1,64%	0,95	58,83	57,88	57,07	58,83	990K	136
13/11/2025	-2,16%	-1,28	57,88	58,85	57,80	58,85	72K	48
12/11/2025	2,85%	1,64	59,16	58,96	58,80	59,65	397K	48
11/11/2025	-0,16%	-0,09	57,52	57,85	57,52	58,72	3M	44
10/11/2025	0,70%	0,40	57,61	57,97	57,00	58,17	6M	67
07/11/2025	-1,11%	-0,64	57,21	57,79	57,21	58,31	2M	63
06/11/2025	-8,94%	-5,68	57,85	61,01	57,16	61,19	3M	210
05/11/2025	2,25%	1,40	63,53	62,51	61,40	63,53	1M	231
04/11/2025	-2,14%	-1,36	62,13	63,53	62,12	63,53	541K	45
03/11/2025	-0,64%	-0,41	63,49	62,62	62,21	63,58	561K	615
31/10/2025	2,08%	1,30	63,90	62,60	62,02	64,00	188K	41
30/10/2025	2,72%	1,66	62,60	61,38	61,28	63,23	310K	57
29/10/2025	-2,96%	-1,86	60,94	62,00	60,73	62,00	285K	127
28/10/2025	1,75%	1,08	62,80	62,61	61,86	63,09	776K	88
27/10/2025	-1,11%	-0,69	61,72	63,06	61,72	63,06	177K	134
24/10/2025	0,11%	0,07	62,41	62,59	62,30	63,05	512K	36
23/10/2025	-1,28%	-0,81	62,34	62,93	62,11	62,93	488K	42
22/10/2025	-2,27%	-1,47	63,15	64,97	63,15	64,97	2M	55
21/10/2025	4,31%	2,67	64,62	62,54	62,32	65,30	2M	102
20/10/2025	3,37%	2,02	61,95	59,90	59,80	62,22	3M	224
17/10/2025	-0,94%	-0,57	59,93	60,66	59,63	62,01	1M	37
16/10/2025	3,28%	1,92	60,50	61,61	60,16	63,32	4M	155
15/10/2025	-3,38%	-2,05	58,58	59,58	58,53	59,60	87K	66
14/10/2025	-1,70%	-1,05	60,63	61,97	59,82	62,77	898K	193
13/10/2025	2,05%	1,24	61,68	61,02	60,35	61,71	740K	63
10/10/2025	1,22%	0,73	60,44	59,88	59,86	61,48	5M	133
09/10/2025	2,54%	1,48	59,71	58,82	57,80	59,96	5M	46
08/10/2025	-0,44%	-0,26	58,23	58,00	57,10	58,58	178K	59
07/10/2025	-1,37%	-0,81	58,49	59,56	57,67	59,77	938K	128
06/10/2025	2,38%	1,38	59,30	57,09	56,90	60,38	465K	72
03/10/2025	0,36%	0,21	57,92	58,29	57,77	59,00	2M	270
02/10/2025	0,63%	0,36	57,71	57,93	56,50	58,12	2M	83
01/10/2025	0,35%	0,20	57,35	57,85	56,56	58,67	13M	2.201
30/09/2025	-3,77%	-2,24	57,15	59,51	57,13	59,51	319K	106
29/09/2025	-0,12%	-0,07	59,39	58,99	58,90	59,40	223K	26
26/09/2025	1,47%	0,86	59,46	58,58	58,57	59,46	455K	49
25/09/2025	-1,66%	-0,99	58,60	60,19	58,40	60,19	295K	238
24/09/2025	1,52%	0,89	59,59	59,41	58,99	60,09	565K	49
23/09/2025	-2,44%	-1,47	58,70	60,50	58,70	60,71	536K	31
22/09/2025	0,85%	0,51	60,17	60,26	59,22	60,80	2M	340
19/09/2025	0,81%	0,48	59,66	59,01	59,00	59,69	500K	109
18/09/2025	1,75%	1,02	59,18	58,80	58,59	59,69	5M	405
17/09/2025	0,95%	0,55	58,16	57,61	57,61	58,51	651K	48
16/09/2025	-1,57%	-0,92	57,61	58,96	57,39	58,96	710K	56
15/09/2025	-1,12%	-0,66	58,53	59,03	58,22	59,36	188K	145
12/09/2025	-1,78%	-1,07	59,19	61,15	58,80	61,15	999K	104
11/09/2025	1,26%	0,75	60,26	59,70	59,70	60,51	425K	59
10/09/2025	-4,86%	-3,04	59,51	62,73	59,50	62,73	535K	158
09/09/2025	0,98%	0,61	62,55	62,40	62,04	62,97	375K	95
08/09/2025	-0,24%	-0,15	61,94	61,77	61,22	62,28	320K	70
05/09/2025	-	-	62,09	60,15	60,00	62,09	779K	101

Date,Open,High,Low,Close,Volume
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
08-Dec-25,64.05,65.07,63.29,63.61,1067814
05-Dec-25,60.13,65.00,59.95,63.47,6699268
04-Dec-25,58.80,60.17,57.52,59.95,2362080
03-Dec-25,57.53,58.10,56.60,58.10,308381
02-Dec-25,57.00,57.35,56.24,57.01,1735176
01-Dec-25,55.75,57.00,55.45,56.53,224043
28-Nov-25,55.45,56.39,55.29,55.75,179483
27-Nov-25,55.37,57.00,52.60,55.20,161902
26-Nov-25,57.85,57.85,55.11,55.37,1543479
25-Nov-25,54.90,57.30,54.81,56.16,929530
24-Nov-25,56.07,56.08,55.15,55.74,3797909
21-Nov-25,54.85,55.99,54.71,55.60,291432
19-Nov-25,56.43,56.57,54.70,54.96,811817
18-Nov-25,57.08,57.38,55.74,56.10,451442
17-Nov-25,57.65,58.70,57.10,57.24,686540
14-Nov-25,57.88,58.83,57.07,58.83,989605
13-Nov-25,58.85,58.85,57.80,57.88,72449
12-Nov-25,58.96,59.65,58.80,59.16,396720
11-Nov-25,57.85,58.72,57.52,57.52,3078815
10-Nov-25,57.97,58.17,57.00,57.61,6451142
07-Nov-25,57.79,58.31,57.21,57.21,2207868
06-Nov-25,61.01,61.19,57.16,57.85,2889147
05-Nov-25,62.51,63.53,61.40,63.53,1134773
04-Nov-25,63.53,63.53,62.12,62.13,540610
03-Nov-25,62.62,63.58,62.21,63.49,561352
31-Oct-25,62.60,64.00,62.02,63.90,188359
30-Oct-25,61.38,63.23,61.28,62.60,310191
29-Oct-25,62.00,62.00,60.73,60.94,284816
28-Oct-25,62.61,63.09,61.86,62.80,775574
27-Oct-25,63.06,63.06,61.72,61.72,177009
24-Oct-25,62.59,63.05,62.30,62.41,511617
23-Oct-25,62.93,62.93,62.11,62.34,487616
22-Oct-25,64.97,64.97,63.15,63.15,2188995
21-Oct-25,62.54,65.30,62.32,64.62,2097429
20-Oct-25,59.90,62.22,59.80,61.95,3276724
17-Oct-25,60.66,62.01,59.63,59.93,1088349
16-Oct-25,61.61,63.32,60.16,60.50,3803399
15-Oct-25,59.58,59.60,58.53,58.58,86837
14-Oct-25,61.97,62.77,59.82,60.63,898340
13-Oct-25,61.02,61.71,60.35,61.68,740190
10-Oct-25,59.88,61.48,59.86,60.44,5395216
09-Oct-25,58.82,59.96,57.80,59.71,4587070
08-Oct-25,58.00,58.58,57.10,58.23,177942
07-Oct-25,59.56,59.77,57.67,58.49,938188
06-Oct-25,57.09,60.38,56.90,59.30,464834
03-Oct-25,58.29,59.00,57.77,57.92,1534519
02-Oct-25,57.93,58.12,56.50,57.71,1709325
01-Oct-25,57.85,58.67,56.56,57.35,13409432
30-Sep-25,59.51,59.51,57.13,57.15,318808
29-Sep-25,58.99,59.40,58.90,59.39,222906
26-Sep-25,58.58,59.46,58.57,59.46,455365
25-Sep-25,60.19,60.19,58.40,58.60,294924
24-Sep-25,59.41,60.09,58.99,59.59,564539
23-Sep-25,60.50,60.71,58.70,58.70,535593
22-Sep-25,60.26,60.80,59.22,60.17,1656435
19-Sep-25,59.01,59.69,59.00,59.66,500031
18-Sep-25,58.80,59.69,58.59,59.18,4688788
17-Sep-25,57.61,58.51,57.61,58.16,650569
16-Sep-25,58.96,58.96,57.39,57.61,709698
15-Sep-25,59.03,59.36,58.22,58.53,187923
12-Sep-25,61.15,61.15,58.80,59.19,999058
11-Sep-25,59.70,60.51,59.70,60.26,425244
10-Sep-25,62.73,62.73,59.50,59.51,534785
09-Sep-25,62.40,62.97,62.04,62.55,374830
08-Sep-25,61.77,62.28,61.22,61.94,320236
05-Sep-25,60.15,62.09,60.00,62.09,779323

*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