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
02/04/2025	0,92%	0,63	68,97	68,19	68,19	70,67	43K	140
01/04/2025	-1,53%	-1,06	68,34	69,40	68,34	69,84	398K	104
31/03/2025	-1,88%	-1,33	69,40	71,44	67,88	71,44	120K	85
28/03/2025	-2,37%	-1,72	70,73	71,00	70,34	72,43	45K	152
27/03/2025	-0,47%	-0,34	72,45	71,33	71,33	73,46	119K	33
26/03/2025	-2,79%	-2,09	72,79	75,60	72,79	75,60	371K	65
25/03/2025	-0,19%	-0,14	74,88	75,02	74,20	75,15	1M	68

24/03/2025	2,96%	2,16	75,02	75,55	73,83	75,55	144K	66
21/03/2025	1,59%	1,14	72,86	71,84	71,33	72,87	45K	22
20/03/2025	0,17%	0,12	71,72	71,20	71,20	72,65	53K	29
19/03/2025	-0,06%	-0,04	71,60	71,04	71,00	72,27	2M	91
18/03/2025	-1,04%	-0,75	71,64	72,21	71,21	72,21	54K	30
17/03/2025	-0,04%	-0,03	72,39	72,31	71,84	72,76	2M	51
14/03/2025	-0,93%	-0,68	72,42	71,63	70,95	72,68	4M	601
13/03/2025	-2,75%	-2,07	73,10	72,99	71,21	74,73	16K	64
12/03/2025	2,89%	2,11	75,17	74,48	73,74	75,29	5M	2.172
11/03/2025	0,70%	0,51	73,06	72,44	72,44	74,03	3M	83
10/03/2025	-2,00%	-1,48	72,55	72,50	71,48	73,35	4M	2.242
07/03/2025	-1,48%	-1,11	74,03	74,55	72,60	75,51	308K	173
06/03/2025	-1,84%	-1,41	75,14	75,24	74,72	78,06	3M	2.123
05/03/2025	-3,31%	-2,62	76,55	79,11	75,48	79,11	563K	66
28/02/2025	1,24%	0,97	79,17	77,42	77,42	79,96	133K	41
27/02/2025	-3,94%	-3,21	78,20	81,40	77,35	81,40	540K	89
26/02/2025	1,51%	1,21	81,41	82,06	80,78	82,86	902K	98
25/02/2025	-5,56%	-4,72	80,20	81,72	78,74	81,74	2M	436
24/02/2025	4,57%	3,71	84,92	81,36	79,30	84,92	536K	37
21/02/2025	-3,16%	-2,65	81,21	83,20	79,90	83,21	597K	691
20/02/2025	-0,70%	-0,59	83,86	84,25	82,40	84,25	152K	104
19/02/2025	-0,57%	-0,48	84,45	85,64	83,99	86,06	44K	149
18/02/2025	-2,33%	-2,03	84,93	85,48	83,52	85,48	580K	397
17/02/2025	3,13%	2,64	86,96	84,32	83,74	92,70	2M	141
14/02/2025	-2,29%	-1,98	84,32	86,19	83,90	86,19	1M	61
13/02/2025	1,61%	1,37	86,30	85,91	84,96	86,32	46K	83
12/02/2025	0,00%	0,00	84,93	84,48	82,98	85,24	287K	1.095
11/02/2025	-1,04%	-0,89	84,93	85,60	84,10	85,60	574K	186
10/02/2025	0,07%	0,06	85,82	86,07	85,82	87,09	20M	146
07/02/2025	-0,55%	-0,47	85,76	86,02	85,03	87,03	133K	78
06/02/2025	-5,23%	-4,76	86,23	90,63	86,23	90,68	1M	116
05/02/2025	1,20%	1,08	90,99	90,81	89,53	91,54	3M	183
04/02/2025	0,14%	0,13	89,91	92,78	88,90	92,78	181K	361
03/02/2025	-0,74%	-0,67	89,78	90,00	89,06	90,01	272K	61
31/01/2025	-1,27%	-1,16	90,45	92,79	90,16	92,79	560K	450
30/01/2025	-3,58%	-3,40	91,61	93,00	91,04	93,00	323K	124
29/01/2025	-0,85%	-0,81	95,01	93,90	93,63	96,17	69K	42
28/01/2025	2,72%	2,54	95,82	93,28	93,28	97,70	3M	1.032
27/01/2025	4,41%	3,94	93,28	88,66	88,11	94,58	1M	193
24/01/2025	-3,41%	-3,15	89,34	90,22	88,87	90,22	3M	226
23/01/2025	-0,31%	-0,29	92,49	90,15	88,92	92,49	103K	87
22/01/2025	-0,01%	-0,01	92,78	90,10	88,60	92,78	471K	61
21/01/2025	3,05%	2,75	92,79	94,99	88,62	94,99	1M	72
20/01/2025	0,08%	0,07	90,04	90,48	88,64	95,00	4M	776
17/01/2025	2,94%	2,57	89,97	88,28	88,28	90,56	121K	90
16/01/2025	-1,44%	-1,28	87,40	88,25	87,40	89,63	2M	45
15/01/2025	0,00%	0,00	88,68	89,88	87,74	90,65	33K	41
14/01/2025	0,69%	0,61	88,68	89,28	88,39	90,31	32K	29
13/01/2025	-0,28%	-0,25	88,07	86,58	86,58	88,71	2M	38
10/01/2025	-6,04%	-5,68	88,32	90,00	87,80	90,00	354K	668
09/01/2025	3,51%	3,19	94,00	91,48	89,45	94,00	13K	29
08/01/2025	-0,21%	-0,19	90,81	90,96	89,97	90,96	1M	39
07/01/2025	-0,19%	-0,17	91,00	91,11	89,08	91,63	600K	1.841
06/01/2025	-3,31%	-3,12	91,17	91,85	90,80	93,20	394K	73
03/01/2025	1,98%	1,83	94,29	92,31	92,20	94,29	551K	49
02/01/2025	-1,98%	-1,87	92,46	94,33	91,83	95,69	154K	51
30/12/2024	-0,79%	-0,75	94,33	92,77	92,77	94,88	87K	54
27/12/2024	-2,28%	-2,22	95,08	98,28	94,52	98,28	350K	265
26/12/2024	0,00%	0,00	97,30	96,00	95,68	97,30	125K	78
23/12/2024	0,00%	0,00	97,30	97,30	94,65	97,30	988K	112
20/12/2024	4,06%	3,80	97,30	92,70	91,41	97,30	3M	89
19/12/2024	-1,83%	-1,74	93,50	96,87	93,50	97,05	892K	80
18/12/2024	-4,04%	-4,01	95,24	99,25	95,24	99,76	3M	103
17/12/2024	0,54%	0,53	99,25	98,65	95,00	108,40	2M	862
16/12/2024	2,17%	2,10	98,72	96,62	91,20	100,00	136K	93
13/12/2024	-1,00%	-0,98	96,62	100,37	96,62	100,37	426K	278
12/12/2024	2,15%	2,05	97,60	99,78	94,05	99,78	693K	180
11/12/2024	0,06%	0,06	95,55	95,89	95,55	98,82	334K	59
10/12/2024	-3,55%	-3,51	95,49	96,40	95,30	97,47	835K	125
09/12/2024	-0,77%	-0,77	99,00	99,77	96,52	99,77	516K	726
06/12/2024	1,37%	1,35	99,77	98,46	98,41	100,86	3M	74
05/12/2024	-2,76%	-2,79	98,42	100,38	96,50	100,38	2M	647
04/12/2024	10,30%	9,45	101,21	102,50	97,62	102,50	7M	548
03/12/2024	0,85%	0,77	91,76	90,28	89,97	91,76	1M	105
02/12/2024	0,80%	0,72	90,99	90,99	90,72	92,16	1M	397
29/11/2024	-0,24%	-0,22	90,27	90,49	89,55	91,98	2M	495
28/11/2024	1,61%	1,43	90,49	90,00	88,95	90,49	158K	95
27/11/2024	-1,76%	-1,60	89,06	90,00	87,47	90,00	254K	316
26/11/2024	1,12%	1,00	90,66	87,86	87,80	90,67	110K	116
25/11/2024	-0,37%	-0,33	89,66	90,47	89,25	91,46	768K	2.368
22/11/2024	0,76%	0,68	89,99	89,13	88,80	90,27	2M	54
21/11/2024	5,32%	4,51	89,31	86,91	86,88	90,49	1M	133
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	-	-	63,81	64,67	62,90	66,16	3M	51

Date,Open,High,Low,Close,Volume
02-Apr-25,68.19,70.67,68.19,68.97,42710
01-Apr-25,69.40,69.84,68.34,68.34,397607
31-Mar-25,71.44,71.44,67.88,69.40,119852
28-Mar-25,71.00,72.43,70.34,70.73,44519
27-Mar-25,71.33,73.46,71.33,72.45,119159
26-Mar-25,75.60,75.60,72.79,72.79,370990
25-Mar-25,75.02,75.15,74.20,74.88,1397982
24-Mar-25,75.55,75.55,73.83,75.02,144123
21-Mar-25,71.84,72.87,71.33,72.86,45078
20-Mar-25,71.20,72.65,71.20,71.72,53339
19-Mar-25,71.04,72.27,71.00,71.60,2419403
18-Mar-25,72.21,72.21,71.21,71.64,53564
17-Mar-25,72.31,72.76,71.84,72.39,2380027
14-Mar-25,71.63,72.68,70.95,72.42,3852623
13-Mar-25,72.99,74.73,71.21,73.10,16209
12-Mar-25,74.48,75.29,73.74,75.17,4872325
11-Mar-25,72.44,74.03,72.44,73.06,3037019
10-Mar-25,72.50,73.35,71.48,72.55,4109700
07-Mar-25,74.55,75.51,72.60,74.03,308125
06-Mar-25,75.24,78.06,74.72,75.14,3035516
05-Mar-25,79.11,79.11,75.48,76.55,562565
28-Feb-25,77.42,79.96,77.42,79.17,132625
27-Feb-25,81.40,81.40,77.35,78.20,539904
26-Feb-25,82.06,82.86,80.78,81.41,901561
25-Feb-25,81.72,81.74,78.74,80.20,2291499
24-Feb-25,81.36,84.92,79.30,84.92,536307
21-Feb-25,83.20,83.21,79.90,81.21,597138
20-Feb-25,84.25,84.25,82.40,83.86,151510
19-Feb-25,85.64,86.06,83.99,84.45,43792
18-Feb-25,85.48,85.48,83.52,84.93,579680
17-Feb-25,84.32,92.70,83.74,86.96,2363641
14-Feb-25,86.19,86.19,83.90,84.32,1225303
13-Feb-25,85.91,86.32,84.96,86.30,46073
12-Feb-25,84.48,85.24,82.98,84.93,287066
11-Feb-25,85.60,85.60,84.10,84.93,574038
10-Feb-25,86.07,87.09,85.82,85.82,19904486
07-Feb-25,86.02,87.03,85.03,85.76,133464
06-Feb-25,90.63,90.68,86.23,86.23,1034604
05-Feb-25,90.81,91.54,89.53,90.99,3465244
04-Feb-25,92.78,92.78,88.90,89.91,180557
03-Feb-25,90.00,90.01,89.06,89.78,272215
31-Jan-25,92.79,92.79,90.16,90.45,560092
30-Jan-25,93.00,93.00,91.04,91.61,323478
29-Jan-25,93.90,96.17,93.63,95.01,68521
28-Jan-25,93.28,97.70,93.28,95.82,3357068
27-Jan-25,88.66,94.58,88.11,93.28,1107836
24-Jan-25,90.22,90.22,88.87,89.34,3133939
23-Jan-25,90.15,92.49,88.92,92.49,103383
22-Jan-25,90.10,92.78,88.60,92.78,470604
21-Jan-25,94.99,94.99,88.62,92.79,1060810
20-Jan-25,90.48,95.00,88.64,90.04,3528183
17-Jan-25,88.28,90.56,88.28,89.97,121170
16-Jan-25,88.25,89.63,87.40,87.40,1688789
15-Jan-25,89.88,90.65,87.74,88.68,32731
14-Jan-25,89.28,90.31,88.39,88.68,32067
13-Jan-25,86.58,88.71,86.58,88.07,2370962
10-Jan-25,90.00,90.00,87.80,88.32,354236
09-Jan-25,91.48,94.00,89.45,94.00,13277
08-Jan-25,90.96,90.96,89.97,90.81,1065520
07-Jan-25,91.11,91.63,89.08,91.00,599598
06-Jan-25,91.85,93.20,90.80,91.17,394456
03-Jan-25,92.31,94.29,92.20,94.29,551081
02-Jan-25,94.33,95.69,91.83,92.46,153717
30-Dec-24,92.77,94.88,92.77,94.33,86502
27-Dec-24,98.28,98.28,94.52,95.08,349560
26-Dec-24,96.00,97.30,95.68,97.30,125416
23-Dec-24,97.30,97.30,94.65,97.30,987915
20-Dec-24,92.70,97.30,91.41,97.30,2746441
19-Dec-24,96.87,97.05,93.50,93.50,891790
18-Dec-24,99.25,99.76,95.24,95.24,2772897
17-Dec-24,98.65,108.40,95.00,99.25,1673880
16-Dec-24,96.62,100.00,91.20,98.72,136463
13-Dec-24,100.37,100.37,96.62,96.62,426282
12-Dec-24,99.78,99.78,94.05,97.60,693024
11-Dec-24,95.89,98.82,95.55,95.55,333890
10-Dec-24,96.40,97.47,95.30,95.49,834851
09-Dec-24,99.77,99.77,96.52,99.00,515742
06-Dec-24,98.46,100.86,98.41,99.77,2611687
05-Dec-24,100.38,100.38,96.50,98.42,1841930
04-Dec-24,102.50,102.50,97.62,101.21,6530174
03-Dec-24,90.28,91.76,89.97,91.76,1449597
02-Dec-24,90.99,92.16,90.72,90.99,1262798
29-Nov-24,90.49,91.98,89.55,90.27,1605850
28-Nov-24,90.00,90.49,88.95,90.49,157520
27-Nov-24,90.00,90.00,87.47,89.06,253739
26-Nov-24,87.86,90.67,87.80,90.66,109590
25-Nov-24,90.47,91.46,89.25,89.66,767596
22-Nov-24,89.13,90.27,88.80,89.99,1556724
21-Nov-24,86.91,90.49,86.88,89.31,1223669
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

*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