Cotação atual, histórico e gráfico do papel: S1BS34

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 S1BS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/11/2025	-0,81%	-0,24	29,34	29,20	28,91	29,60	44K	25
17/11/2025	1,13%	0,33	29,58	29,25	29,25	30,37	59K	18
14/11/2025	-3,08%	-0,93	29,25	30,21	29,00	30,21	53K	19
13/11/2025	-2,42%	-0,75	30,18	31,31	29,85	31,31	43K	27
12/11/2025	2,69%	0,81	30,93	30,49	30,49	31,23	96K	28
11/11/2025	-0,26%	-0,08	30,12	30,00	29,50	30,39	221K	21
10/11/2025	6,98%	1,97	30,20	28,24	28,24	30,36	88K	26

07/11/2025	1,18%	0,33	28,23	27,90	27,80	28,23	321K	9
06/11/2025	5,44%	1,44	27,90	27,50	27,50	29,30	45K	35
05/11/2025	0,80%	0,21	26,46	27,30	26,46	27,51	5K	5
04/11/2025	-6,08%	-1,70	26,25	27,32	26,25	27,32	23K	29
03/11/2025	-1,45%	-0,41	27,95	28,50	27,80	28,50	48K	12
31/10/2025	-2,88%	-0,84	28,36	28,61	28,15	29,58	16K	17
30/10/2025	2,24%	0,64	29,20	28,44	28,44	29,24	47K	14
29/10/2025	-0,87%	-0,25	28,56	31,02	28,56	31,02	39K	21
28/10/2025	2,60%	0,73	28,81	28,08	28,00	28,90	259K	23
27/10/2025	-6,40%	-1,92	28,08	29,00	27,50	29,00	376K	56
24/10/2025	-0,96%	-0,29	30,00	29,40	29,40	30,30	40K	23
23/10/2025	2,71%	0,80	30,29	30,15	29,91	30,29	106K	19
22/10/2025	6,39%	1,77	29,49	27,18	27,18	29,55	81K	27
21/10/2025	-10,03%	-3,09	27,72	28,69	27,00	28,69	237K	91
20/10/2025	0,06%	0,02	30,81	30,90	30,75	31,50	209K	16
17/10/2025	-11,37%	-3,95	30,79	34,59	30,18	34,59	390K	84
16/10/2025	5,27%	1,74	34,74	33,51	33,51	35,43	170K	48
15/10/2025	3,68%	1,17	33,00	32,50	32,25	33,00	62K	29
14/10/2025	-0,93%	-0,30	31,83	31,81	31,50	32,67	72K	35
13/10/2025	7,21%	2,16	32,13	32,00	31,80	32,25	233K	43
10/10/2025	-0,20%	-0,06	29,97	30,03	29,97	31,23	135K	22
09/10/2025	-6,71%	-2,16	30,03	32,53	29,40	32,82	56K	49
08/10/2025	4,48%	1,38	32,19	32,10	31,70	33,06	281K	24
07/10/2025	2,29%	0,69	30,81	31,00	30,42	31,45	31K	22
06/10/2025	0,80%	0,24	30,12	30,35	29,89	30,82	44K	26
03/10/2025	-1,19%	-0,36	29,88	30,21	29,80	30,33	170K	36
02/10/2025	-1,75%	-0,54	30,24	31,00	29,60	31,26	199K	38
01/10/2025	3,12%	0,93	30,78	30,15	30,15	32,00	96K	35
30/09/2025	-0,10%	-0,03	29,85	29,88	29,30	30,18	25K	17
29/09/2025	0,50%	0,15	29,88	30,00	29,88	30,47	186K	31
26/09/2025	3,77%	1,08	29,73	28,65	28,47	30,00	80K	31
25/09/2025	5,68%	1,54	28,65	27,78	27,78	29,28	615K	39
24/09/2025	-0,15%	-0,04	27,11	27,45	27,11	27,57	535K	26
23/09/2025	1,69%	0,45	27,15	26,26	26,26	28,02	234K	45
22/09/2025	5,87%	1,48	26,70	26,00	25,89	26,88	304K	31
19/09/2025	8,89%	2,06	25,22	23,40	23,40	25,28	164K	30
18/09/2025	1,85%	0,42	23,16	23,23	22,76	23,30	8K	29
17/09/2025	-0,26%	-0,06	22,74	22,70	22,60	23,12	78K	10
16/09/2025	-2,56%	-0,60	22,80	23,40	22,80	23,70	17K	14
15/09/2025	0,00%	0,00	23,40	23,03	22,80	23,40	79K	5
12/09/2025	1,65%	0,38	23,40	23,56	22,30	23,56	5K	9
11/09/2025	-1,37%	-0,32	23,02	23,15	23,02	23,35	32K	6
10/09/2025	1,04%	0,24	23,34	23,82	23,20	23,83	133K	28
09/09/2025	-5,09%	-1,24	23,10	23,89	23,04	23,89	61K	16
08/09/2025	3,75%	0,88	24,34	24,05	24,05	24,66	7K	8
05/09/2025	5,68%	1,26	23,46	22,53	22,53	23,46	15K	16
04/09/2025	-6,25%	-1,48	22,20	23,30	22,04	23,30	23K	14
03/09/2025	5,06%	1,14	23,68	23,01	23,01	24,10	153K	21
02/09/2025	9,42%	1,94	22,54	22,40	22,26	22,74	44K	42
01/09/2025	0,68%	0,14	20,60	20,05	20,05	20,96	288	4
29/08/2025	3,81%	0,75	20,46	19,89	19,89	20,50	587K	45
28/08/2025	-7,81%	-1,67	19,71	21,20	19,38	21,20	97K	33
27/08/2025	-4,98%	-1,12	21,38	22,50	21,18	22,50	49K	17
26/08/2025	-0,97%	-0,22	22,50	22,90	22,50	22,90	15K	8
25/08/2025	0,35%	0,08	22,72	22,78	22,65	22,78	36K	15
22/08/2025	0,89%	0,20	22,64	22,70	22,59	22,70	2K	14
21/08/2025	4,23%	0,91	22,44	22,24	22,24	22,50	17K	9
20/08/2025	-0,23%	-0,05	21,53	21,58	21,53	21,68	26K	4
19/08/2025	-1,91%	-0,42	21,58	22,12	21,50	22,12	64K	22
18/08/2025	0,92%	0,20	22,00	22,20	21,80	22,22	29K	10
15/08/2025	-4,68%	-1,07	21,80	22,41	21,80	22,60	68K	28
14/08/2025	-1,42%	-0,33	22,87	22,89	22,87	22,89	17K	3
13/08/2025	-1,44%	-0,34	23,20	23,54	23,08	23,58	47K	28
12/08/2025	0,21%	0,05	23,54	23,68	23,49	23,68	34K	13
11/08/2025	-2,04%	-0,49	23,49	23,62	23,49	23,66	100K	9
08/08/2025	0,67%	0,16	23,98	24,28	23,98	24,30	76K	10
07/08/2025	-0,33%	-0,08	23,82	23,88	23,46	23,88	63K	10
06/08/2025	-2,61%	-0,64	23,90	24,26	23,90	24,26	37K	9
05/08/2025	0,41%	0,10	24,54	23,83	23,56	24,54	86K	22
04/08/2025	6,82%	1,56	24,44	22,99	22,99	24,46	324K	40
01/08/2025	-2,22%	-0,52	22,88	23,01	22,68	23,36	80K	17
31/07/2025	-2,09%	-0,50	23,40	23,89	23,24	23,89	127K	22
30/07/2025	-6,05%	-1,54	23,90	25,26	23,90	25,26	133K	78
29/07/2025	-0,70%	-0,18	25,44	25,32	25,11	25,53	70K	20
28/07/2025	-0,81%	-0,21	25,62	25,50	25,50	25,92	152K	36
25/07/2025	-3,80%	-1,02	25,83	26,01	25,53	26,01	72K	19
24/07/2025	0,94%	0,25	26,85	26,37	26,37	26,91	160K	21
23/07/2025	0,08%	0,02	26,60	26,79	26,60	27,30	263K	73
22/07/2025	0,87%	0,23	26,58	26,19	26,04	26,79	72K	29
21/07/2025	3,58%	0,91	26,35	26,31	26,19	26,55	215K	31
18/07/2025	4,18%	1,02	25,44	26,35	25,38	26,35	110K	26
17/07/2025	2,95%	0,70	24,42	23,99	23,99	24,42	153K	18
16/07/2025	0,68%	0,16	23,72	23,90	23,72	23,94	32K	13
15/07/2025	-0,25%	-0,06	23,56	23,90	23,50	23,90	53K	27
14/07/2025	3,23%	0,74	23,62	23,35	23,35	23,84	299K	30
11/07/2025	3,91%	0,86	22,88	22,50	22,50	22,89	119K	23
10/07/2025	6,79%	1,40	22,02	21,82	21,32	22,10	44K	19
09/07/2025	1,08%	0,22	20,62	20,40	20,40	20,65	15K	9
08/07/2025	-5,90%	-1,28	20,40	20,42	20,29	20,54	67K	60
07/07/2025	6,85%	1,39	21,68	20,80	20,80	21,90	283K	31
04/07/2025	0,05%	0,01	20,29	20,29	20,29	20,29	20	1
03/07/2025	-1,55%	-0,32	20,28	20,60	20,28	20,77	17K	7
02/07/2025	2,39%	0,48	20,60	20,10	20,10	20,60	90K	17
01/07/2025	4,57%	0,88	20,12	20,36	19,96	20,36	6K	9
27/06/2025	-6,96%	-1,44	19,24	20,68	19,16	20,68	93K	12
26/06/2025	7,48%	1,44	20,68	20,42	19,90	20,69	170K	50
25/06/2025	0,52%	0,10	19,24	18,70	18,70	19,30	105K	9
24/06/2025	-0,93%	-0,18	19,14	19,14	19,14	19,28	5K	4
23/06/2025	0,21%	0,04	19,32	19,42	19,32	19,66	49K	9
20/06/2025	0,94%	0,18	19,28	19,10	19,10	19,39	102K	12
18/06/2025	2,25%	0,42	19,10	18,88	18,88	19,10	17K	5
17/06/2025	-2,45%	-0,47	18,68	18,70	18,44	18,75	850K	63
16/06/2025	-0,57%	-0,11	19,15	18,87	18,87	19,51	100K	22
13/06/2025	-3,22%	-0,64	19,26	19,90	19,12	19,90	105K	9
12/06/2025	3,11%	0,60	19,90	19,60	19,60	20,21	93K	32
11/06/2025	2,33%	0,44	19,30	19,03	19,03	19,38	131K	14
10/06/2025	-1,77%	-0,34	18,86	18,95	18,76	19,04	88K	8
09/06/2025	2,56%	0,48	19,20	19,00	19,00	19,86	630K	34
06/06/2025	2,18%	0,40	18,72	18,83	18,58	19,00	1M	97
05/06/2025	6,76%	1,16	18,32	18,00	18,00	18,90	1M	66
04/06/2025	-2,28%	-0,40	17,16	17,40	16,95	17,40	86K	22
03/06/2025	-1,90%	-0,34	17,56	17,85	17,43	17,85	147K	34
02/06/2025	3,35%	0,58	17,90	17,80	17,80	18,08	12K	9
30/05/2025	-1,87%	-0,33	17,32	17,34	17,27	17,38	14K	6
29/05/2025	-0,28%	-0,05	17,65	17,70	17,29	17,70	55K	15
28/05/2025	2,91%	0,50	17,70	17,36	17,27	17,70	252K	25
27/05/2025	-4,44%	-0,80	17,20	17,35	17,03	17,35	123K	42
26/05/2025	3,57%	0,62	18,00	17,38	17,38	19,00	23K	28
23/05/2025	2,24%	0,38	17,38	17,09	17,01	17,40	11K	14
22/05/2025	5,13%	0,83	17,00	16,49	16,49	17,06	55K	17
21/05/2025	4,59%	0,71	16,17	16,30	16,12	16,74	134K	46
20/05/2025	14,18%	1,92	15,46	13,95	13,95	15,73	155K	79
19/05/2025	0,52%	0,07	13,54	13,55	13,51	13,85	32K	6
16/05/2025	0,37%	0,05	13,47	13,42	13,33	13,50	49K	9
15/05/2025	5,17%	0,66	13,42	13,03	13,03	13,42	4K	7
14/05/2025	-0,39%	-0,05	12,76	12,76	12,75	12,81	933	17
13/05/2025	-	-	12,81	13,08	12,81	13,11	10K	12

Date,Open,High,Low,Close,Volume
18-Nov-25,29.20,29.60,28.91,29.34,44078
17-Nov-25,29.25,30.37,29.25,29.58,59362
14-Nov-25,30.21,30.21,29.00,29.25,53180
13-Nov-25,31.31,31.31,29.85,30.18,42790
12-Nov-25,30.49,31.23,30.49,30.93,95665
11-Nov-25,30.00,30.39,29.50,30.12,220989
10-Nov-25,28.24,30.36,28.24,30.20,88365
07-Nov-25,27.90,28.23,27.80,28.23,320739
06-Nov-25,27.50,29.30,27.50,27.90,44636
05-Nov-25,27.30,27.51,26.46,26.46,4706
04-Nov-25,27.32,27.32,26.25,26.25,23020
03-Nov-25,28.50,28.50,27.80,27.95,48131
31-Oct-25,28.61,29.58,28.15,28.36,16136
30-Oct-25,28.44,29.24,28.44,29.20,47493
29-Oct-25,31.02,31.02,28.56,28.56,38653
28-Oct-25,28.08,28.90,28.00,28.81,259492
27-Oct-25,29.00,29.00,27.50,28.08,375512
24-Oct-25,29.40,30.30,29.40,30.00,40361
23-Oct-25,30.15,30.29,29.91,30.29,105936
22-Oct-25,27.18,29.55,27.18,29.49,80638
21-Oct-25,28.69,28.69,27.00,27.72,236744
20-Oct-25,30.90,31.50,30.75,30.81,208557
17-Oct-25,34.59,34.59,30.18,30.79,389637
16-Oct-25,33.51,35.43,33.51,34.74,169976
15-Oct-25,32.50,33.00,32.25,33.00,62224
14-Oct-25,31.81,32.67,31.50,31.83,72439
13-Oct-25,32.00,32.25,31.80,32.13,232735
10-Oct-25,30.03,31.23,29.97,29.97,135282
09-Oct-25,32.53,32.82,29.40,30.03,55593
08-Oct-25,32.10,33.06,31.70,32.19,280604
07-Oct-25,31.00,31.45,30.42,30.81,30920
06-Oct-25,30.35,30.82,29.89,30.12,44318
03-Oct-25,30.21,30.33,29.80,29.88,169609
02-Oct-25,31.00,31.26,29.60,30.24,199081
01-Oct-25,30.15,32.00,30.15,30.78,95504
30-Sep-25,29.88,30.18,29.30,29.85,25311
29-Sep-25,30.00,30.47,29.88,29.88,185727
26-Sep-25,28.65,30.00,28.47,29.73,79897
25-Sep-25,27.78,29.28,27.78,28.65,615240
24-Sep-25,27.45,27.57,27.11,27.11,535334
23-Sep-25,26.26,28.02,26.26,27.15,234172
22-Sep-25,26.00,26.88,25.89,26.70,304321
19-Sep-25,23.40,25.28,23.40,25.22,163604
18-Sep-25,23.23,23.30,22.76,23.16,7551
17-Sep-25,22.70,23.12,22.60,22.74,77890
16-Sep-25,23.40,23.70,22.80,22.80,16569
15-Sep-25,23.03,23.40,22.80,23.40,78650
12-Sep-25,23.56,23.56,22.30,23.40,5171
11-Sep-25,23.15,23.35,23.02,23.02,32218
10-Sep-25,23.82,23.83,23.20,23.34,133015
09-Sep-25,23.89,23.89,23.04,23.10,60505
08-Sep-25,24.05,24.66,24.05,24.34,7317
05-Sep-25,22.53,23.46,22.53,23.46,14874
04-Sep-25,23.30,23.30,22.04,22.20,23100
03-Sep-25,23.01,24.10,23.01,23.68,153384
02-Sep-25,22.40,22.74,22.26,22.54,43815
01-Sep-25,20.05,20.96,20.05,20.60,288
29-Aug-25,19.89,20.50,19.89,20.46,587379
28-Aug-25,21.20,21.20,19.38,19.71,96823
27-Aug-25,22.50,22.50,21.18,21.38,49419
26-Aug-25,22.90,22.90,22.50,22.50,15207
25-Aug-25,22.78,22.78,22.65,22.72,36460
22-Aug-25,22.70,22.70,22.59,22.64,1928
21-Aug-25,22.24,22.50,22.24,22.44,17258
20-Aug-25,21.58,21.68,21.53,21.53,26006
19-Aug-25,22.12,22.12,21.50,21.58,63729
18-Aug-25,22.20,22.22,21.80,22.00,29342
15-Aug-25,22.41,22.60,21.80,21.80,67734
14-Aug-25,22.89,22.89,22.87,22.87,16994
13-Aug-25,23.54,23.58,23.08,23.20,46804
12-Aug-25,23.68,23.68,23.49,23.54,34089
11-Aug-25,23.62,23.66,23.49,23.49,100310
08-Aug-25,24.28,24.30,23.98,23.98,76045
07-Aug-25,23.88,23.88,23.46,23.82,62796
06-Aug-25,24.26,24.26,23.90,23.90,37184
05-Aug-25,23.83,24.54,23.56,24.54,86479
04-Aug-25,22.99,24.46,22.99,24.44,324029
01-Aug-25,23.01,23.36,22.68,22.88,80100
31-Jul-25,23.89,23.89,23.24,23.40,127087
30-Jul-25,25.26,25.26,23.90,23.90,132709
29-Jul-25,25.32,25.53,25.11,25.44,70091
28-Jul-25,25.50,25.92,25.50,25.62,152302
25-Jul-25,26.01,26.01,25.53,25.83,72352
24-Jul-25,26.37,26.91,26.37,26.85,159859
23-Jul-25,26.79,27.30,26.60,26.60,262907
22-Jul-25,26.19,26.79,26.04,26.58,72098
21-Jul-25,26.31,26.55,26.19,26.35,215386
18-Jul-25,26.35,26.35,25.38,25.44,110280
17-Jul-25,23.99,24.42,23.99,24.42,153072
16-Jul-25,23.90,23.94,23.72,23.72,31967
15-Jul-25,23.90,23.90,23.50,23.56,52942
14-Jul-25,23.35,23.84,23.35,23.62,299112
11-Jul-25,22.50,22.89,22.50,22.88,119060
10-Jul-25,21.82,22.10,21.32,22.02,44383
09-Jul-25,20.40,20.65,20.40,20.62,14513
08-Jul-25,20.42,20.54,20.29,20.40,67262
07-Jul-25,20.80,21.90,20.80,21.68,283160
04-Jul-25,20.29,20.29,20.29,20.29,20
03-Jul-25,20.60,20.77,20.28,20.28,16809
02-Jul-25,20.10,20.60,20.10,20.60,89684
01-Jul-25,20.36,20.36,19.96,20.12,6030
27-Jun-25,20.68,20.68,19.16,19.24,93088
26-Jun-25,20.42,20.69,19.90,20.68,169812
25-Jun-25,18.70,19.30,18.70,19.24,104577
24-Jun-25,19.14,19.28,19.14,19.14,4788
23-Jun-25,19.42,19.66,19.32,19.32,48688
20-Jun-25,19.10,19.39,19.10,19.28,101616
18-Jun-25,18.88,19.10,18.88,19.10,17078
17-Jun-25,18.70,18.75,18.44,18.68,850218
16-Jun-25,18.87,19.51,18.87,19.15,99878
13-Jun-25,19.90,19.90,19.12,19.26,104630
12-Jun-25,19.60,20.21,19.60,19.90,93485
11-Jun-25,19.03,19.38,19.03,19.30,131317
10-Jun-25,18.95,19.04,18.76,18.86,88143
09-Jun-25,19.00,19.86,19.00,19.20,629504
06-Jun-25,18.83,19.00,18.58,18.72,1209535
05-Jun-25,18.00,18.90,18.00,18.32,1239286
04-Jun-25,17.40,17.40,16.95,17.16,85825
03-Jun-25,17.85,17.85,17.43,17.56,146526
02-Jun-25,17.80,18.08,17.80,17.90,12263
30-May-25,17.34,17.38,17.27,17.32,14493
29-May-25,17.70,17.70,17.29,17.65,54618
28-May-25,17.36,17.70,17.27,17.70,251876
27-May-25,17.35,17.35,17.03,17.20,123453
26-May-25,17.38,19.00,17.38,18.00,22683
23-May-25,17.09,17.40,17.01,17.38,11015
22-May-25,16.49,17.06,16.49,17.00,55283
21-May-25,16.30,16.74,16.12,16.17,133866
20-May-25,13.95,15.73,13.95,15.46,155092
19-May-25,13.55,13.85,13.51,13.54,31772
16-May-25,13.42,13.50,13.33,13.47,48938
15-May-25,13.03,13.42,13.03,13.42,4317
14-May-25,12.76,12.81,12.75,12.76,933
13-May-25,13.08,13.11,12.81,12.81,9884

*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: S1BS34