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
18/04/2024	-2,16%	-0,31	14,01	14,31	13,91	14,31	35K	56
17/04/2024	4,45%	0,61	14,32	14,10	14,08	14,51	299K	67
16/04/2024	-1,01%	-0,14	13,71	13,58	13,45	13,71	11K	12
15/04/2024	-0,36%	-0,05	13,85	14,26	13,70	14,26	232K	20
12/04/2024	-1,28%	-0,18	13,90	14,36	13,90	15,05	75K	24
11/04/2024	2,77%	0,38	14,08	13,71	13,58	14,09	55K	29
10/04/2024	-3,66%	-0,52	13,70	13,98	13,52	14,08	91K	30
09/04/2024	1,72%	0,24	14,22	14,08	14,02	14,51	517K	51
08/04/2024	7,29%	0,95	13,98	13,19	13,19	14,01	342K	46
05/04/2024	0,23%	0,03	13,03	12,66	12,62	13,12	64K	42
04/04/2024	3,17%	0,40	13,00	12,70	12,67	13,30	239K	38

03/04/2024	3,19%	0,39	12,60	12,17	12,17	12,60	18K	18
02/04/2024	4,36%	0,51	12,21	11,95	11,95	12,30	10K	33
01/04/2024	-0,43%	-0,05	11,70	11,80	11,67	12,17	482K	40
28/03/2024	5,19%	0,58	11,75	11,30	11,28	11,79	140K	28
27/03/2024	-1,76%	-0,20	11,17	11,00	10,99	11,22	8K	10
26/03/2024	-0,87%	-0,10	11,37	11,54	11,24	11,57	1M	44
25/03/2024	1,06%	0,12	11,47	11,48	11,47	11,69	2K	10
22/03/2024	-2,83%	-0,33	11,35	11,62	11,35	11,70	26K	11
21/03/2024	4,29%	0,48	11,68	11,38	11,38	11,80	311K	56
20/03/2024	8,21%	0,85	11,20	10,30	10,30	11,25	227K	23
19/03/2024	-1,15%	-0,12	10,35	10,41	10,26	10,47	412K	23
18/03/2024	-8,00%	-0,91	10,47	10,96	10,47	10,96	22K	103
15/03/2024	0,26%	0,03	11,38	11,56	11,38	11,63	3M	34
14/03/2024	-4,22%	-0,50	11,35	11,55	11,25	11,55	98K	12
13/03/2024	5,61%	0,63	11,85	11,45	11,45	11,97	24K	815
12/03/2024	-2,01%	-0,23	11,22	11,36	11,01	11,36	14K	15
11/03/2024	-1,12%	-0,13	11,45	11,35	11,28	11,54	133K	19
08/03/2024	3,39%	0,38	11,58	11,22	11,22	11,70	52K	31
07/03/2024	2,19%	0,24	11,20	10,99	10,76	11,20	62K	21
06/03/2024	12,99%	1,26	10,96	9,71	9,65	11,03	86K	62
05/03/2024	-7,79%	-0,82	9,70	10,43	9,60	10,43	106K	68
04/03/2024	0,48%	0,05	10,52	10,47	10,20	10,59	36K	18
01/03/2024	2,05%	0,21	10,47	10,32	10,26	10,56	30K	20
29/02/2024	-2,66%	-0,28	10,26	10,01	10,01	10,56	34K	19
28/02/2024	-0,09%	-0,01	10,54	10,30	10,04	10,54	47K	43
27/02/2024	1,54%	0,16	10,55	10,64	10,51	10,64	116K	35
26/02/2024	-2,62%	-0,28	10,39	10,46	10,39	10,60	9K	15
23/02/2024	0,95%	0,10	10,67	10,54	10,39	10,70	29K	18
22/02/2024	-0,38%	-0,04	10,57	10,82	10,54	10,82	64K	39
21/02/2024	-6,77%	-0,77	10,61	10,80	10,51	10,80	89K	68
20/02/2024	-4,93%	-0,59	11,38	11,48	11,14	11,48	11K	21
19/02/2024	4,09%	0,47	11,97	11,61	11,49	12,47	2K	91
16/02/2024	1,68%	0,19	11,50	11,31	11,22	11,63	17K	19
15/02/2024	3,38%	0,37	11,31	10,62	10,62	11,55	6K	18
14/02/2024	3,01%	0,32	10,94	10,80	10,80	11,01	25K	13
09/02/2024	-2,39%	-0,26	10,62	10,59	10,45	10,62	22K	37
08/02/2024	-1,98%	-0,22	10,88	11,00	10,84	11,00	28K	28
07/02/2024	-6,88%	-0,82	11,10	11,50	11,05	11,50	15K	30
06/02/2024	2,76%	0,32	11,92	11,51	11,51	11,92	280	7
05/02/2024	-2,19%	-0,26	11,60	11,86	11,53	11,86	3K	18
02/02/2024	-4,20%	-0,52	11,86	12,11	11,86	12,11	6K	7
01/02/2024	2,23%	0,27	12,38	11,86	11,86	12,38	17K	10
31/01/2024	1,34%	0,16	12,11	12,17	12,11	12,27	5K	11
30/01/2024	-1,32%	-0,16	11,95	12,00	11,92	12,11	6K	7
29/01/2024	1,85%	0,22	12,11	11,81	11,81	12,11	10K	3
26/01/2024	2,59%	0,30	11,89	11,66	11,66	12,04	1K	9
25/01/2024	0,00%	0,00	11,59	11,59	11,59	11,59	579	1
24/01/2024	1,58%	0,18	11,59	11,91	11,52	11,99	5K	10
23/01/2024	2,52%	0,28	11,41	11,25	11,25	11,61	839	4
22/01/2024	0,82%	0,09	11,13	11,00	10,87	11,30	22K	20
19/01/2024	-2,04%	-0,23	11,04	11,33	10,99	11,33	7K	18
18/01/2024	1,26%	0,14	11,27	11,15	11,13	11,54	869	11
17/01/2024	-5,76%	-0,68	11,13	11,76	11,01	11,76	18K	38
16/01/2024	-9,15%	-1,19	11,81	12,60	11,78	12,60	25K	30
15/01/2024	3,17%	0,40	13,00	13,05	13,00	13,70	17K	27
12/01/2024	5,35%	0,64	12,60	13,00	12,59	13,00	2K	6
11/01/2024	-2,92%	-0,36	11,96	13,00	11,96	13,00	21K	20
10/01/2024	-1,12%	-0,14	12,32	12,40	12,16	12,40	7K	10
09/01/2024	-0,16%	-0,02	12,46	12,63	12,41	12,63	3K	6
08/01/2024	-0,79%	-0,10	12,48	12,58	12,21	12,58	33K	25
05/01/2024	-0,32%	-0,04	12,58	12,88	12,41	12,88	6K	18
04/01/2024	-0,24%	-0,03	12,62	12,68	12,51	12,74	2K	6
03/01/2024	-3,36%	-0,44	12,65	12,86	12,41	12,88	12K	65
02/01/2024	-2,60%	-0,35	13,09	13,10	12,94	13,23	142K	24
28/12/2023	-2,68%	-0,37	13,44	13,66	13,39	13,66	218K	78
27/12/2023	2,37%	0,32	13,81	13,35	13,35	13,88	7K	11
26/12/2023	-1,75%	-0,24	13,49	13,57	13,49	13,57	10K	8
22/12/2023	1,48%	0,20	13,73	13,58	13,58	13,98	711	10
21/12/2023	1,50%	0,20	13,53	13,54	13,52	13,54	297	4
20/12/2023	-1,70%	-0,23	13,33	13,48	13,30	13,70	5K	19
19/12/2023	5,36%	0,69	13,56	13,08	13,08	13,60	45K	19
18/12/2023	-1,08%	-0,14	12,87	12,37	12,37	13,01	55K	14
15/12/2023	2,44%	0,31	13,01	12,88	12,69	13,07	66K	17
14/12/2023	9,96%	1,15	12,70	11,99	11,99	12,86	280K	29
13/12/2023	3,12%	0,35	11,55	11,14	10,97	11,55	4K	12
12/12/2023	-4,11%	-0,48	11,20	11,60	11,01	11,60	54K	10
11/12/2023	-1,02%	-0,12	11,68	11,80	11,68	11,86	109K	15
08/12/2023	2,79%	0,32	11,80	11,03	11,03	11,80	3K	5
07/12/2023	1,23%	0,14	11,48	11,02	11,02	11,70	1K	7
06/12/2023	4,04%	0,44	11,34	10,95	10,95	11,34	15K	8
05/12/2023	-2,59%	-0,29	10,90	11,05	10,90	11,07	7K	18
04/12/2023	-1,24%	-0,14	11,19	11,48	11,13	11,48	53K	11
01/12/2023	3,38%	0,37	11,33	11,35	11,33	11,44	3K	8
30/11/2023	-1,70%	-0,19	10,96	11,26	10,96	11,26	3K	12
29/11/2023	-1,76%	-0,20	11,15	11,36	11,09	11,36	703K	12
28/11/2023	4,51%	0,49	11,35	10,95	10,95	11,43	23K	23
27/11/2023	1,40%	0,15	10,86	10,80	10,73	10,92	110K	13
24/11/2023	-0,19%	-0,02	10,71	10,50	10,40	10,82	69K	23
23/11/2023	-2,10%	-0,23	10,73	10,96	10,72	10,96	3K	11
22/11/2023	3,79%	0,40	10,96	10,60	10,40	11,18	117K	61
21/11/2023	-16,98%	-2,16	10,56	9,80	9,62	10,75	174K	200
20/11/2023	-1,17%	-0,15	12,72	12,71	12,60	12,72	2K	6
17/11/2023	1,74%	0,22	12,87	12,87	12,85	12,89	2K	12
16/11/2023	-2,77%	-0,36	12,65	12,68	12,65	12,70	13K	23
14/11/2023	11,20%	1,31	13,01	12,60	12,60	13,01	65K	24
13/11/2023	0,86%	0,10	11,70	11,78	11,70	11,85	42K	9
10/11/2023	-4,61%	-0,56	11,60	12,00	11,48	12,00	76K	57
09/11/2023	-1,94%	-0,24	12,16	12,40	12,16	12,41	75K	29
08/11/2023	-2,75%	-0,35	12,40	12,58	12,40	12,74	4K	26
07/11/2023	-3,85%	-0,51	12,75	13,00	12,51	13,00	14K	26
06/11/2023	-0,90%	-0,12	13,26	13,62	13,26	13,66	2K	13
03/11/2023	8,25%	1,02	13,38	12,60	12,60	13,41	6K	15
01/11/2023	-4,19%	-0,54	12,36	12,90	12,23	12,90	6K	27
31/10/2023	-0,85%	-0,11	12,90	13,27	12,81	13,27	5K	12
30/10/2023	0,77%	0,10	13,01	13,12	12,88	13,12	61K	17
27/10/2023	1,97%	0,25	12,91	12,72	12,45	12,91	5K	11
26/10/2023	3,18%	0,39	12,66	12,86	12,66	12,86	76	2
25/10/2023	-5,54%	-0,72	12,27	12,68	12,21	12,68	22K	35
24/10/2023	-2,26%	-0,30	12,99	12,96	12,78	12,99	40K	26
23/10/2023	-5,14%	-0,72	13,29	13,66	13,26	13,66	15K	27
20/10/2023	0,43%	0,06	14,01	13,81	13,71	14,01	483	6
19/10/2023	-0,78%	-0,11	13,95	14,01	13,71	14,01	75K	16
18/10/2023	-9,29%	-1,44	14,06	15,11	14,06	15,11	8K	38
17/10/2023	1,17%	0,18	15,50	15,40	15,02	15,50	5K	12
16/10/2023	0,46%	0,07	15,32	15,48	15,20	15,48	5K	6
13/10/2023	2,42%	0,36	15,25	15,00	15,00	15,40	10K	11
11/10/2023	1,36%	0,20	14,89	14,69	14,69	14,95	6K	7
10/10/2023	0,27%	0,04	14,69	14,93	14,69	14,93	73	3
09/10/2023	5,02%	0,70	14,65	14,35	14,35	14,71	22K	15
06/10/2023	2,95%	0,40	13,95	13,46	13,36	14,09	20K	22
05/10/2023	-3,42%	-0,48	13,55	13,66	13,44	13,88	4K	23
04/10/2023	-1,06%	-0,15	14,03	14,12	13,98	14,12	2K	5
03/10/2023	-	-	14,18	13,90	13,81	14,18	22K	25

Date,Open,High,Low,Close,Volume
18-Apr-24,14.31,14.31,13.91,14.01,34858
17-Apr-24,14.10,14.51,14.08,14.32,298543
16-Apr-24,13.58,13.71,13.45,13.71,11030
15-Apr-24,14.26,14.26,13.70,13.85,231965
12-Apr-24,14.36,15.05,13.90,13.90,74637
11-Apr-24,13.71,14.09,13.58,14.08,54811
10-Apr-24,13.98,14.08,13.52,13.70,90522
09-Apr-24,14.08,14.51,14.02,14.22,517217
08-Apr-24,13.19,14.01,13.19,13.98,342153
05-Apr-24,12.66,13.12,12.62,13.03,64415
04-Apr-24,12.70,13.30,12.67,13.00,238566
03-Apr-24,12.17,12.60,12.17,12.60,18054
02-Apr-24,11.95,12.30,11.95,12.21,10177
01-Apr-24,11.80,12.17,11.67,11.70,481862
28-Mar-24,11.30,11.79,11.28,11.75,139559
27-Mar-24,11.00,11.22,10.99,11.17,7936
26-Mar-24,11.54,11.57,11.24,11.37,1113135
25-Mar-24,11.48,11.69,11.47,11.47,1643
22-Mar-24,11.62,11.70,11.35,11.35,25679
21-Mar-24,11.38,11.80,11.38,11.68,311301
20-Mar-24,10.30,11.25,10.30,11.20,227137
19-Mar-24,10.41,10.47,10.26,10.35,411887
18-Mar-24,10.96,10.96,10.47,10.47,22224
15-Mar-24,11.56,11.63,11.38,11.38,2735680
14-Mar-24,11.55,11.55,11.25,11.35,98116
13-Mar-24,11.45,11.97,11.45,11.85,23852
12-Mar-24,11.36,11.36,11.01,11.22,14163
11-Mar-24,11.35,11.54,11.28,11.45,133195
08-Mar-24,11.22,11.70,11.22,11.58,52323
07-Mar-24,10.99,11.20,10.76,11.20,62290
06-Mar-24,9.71,11.03,9.65,10.96,85674
05-Mar-24,10.43,10.43,9.60,9.70,105516
04-Mar-24,10.47,10.59,10.20,10.52,35766
01-Mar-24,10.32,10.56,10.26,10.47,29935
29-Feb-24,10.01,10.56,10.01,10.26,33713
28-Feb-24,10.30,10.54,10.04,10.54,47262
27-Feb-24,10.64,10.64,10.51,10.55,115614
26-Feb-24,10.46,10.60,10.39,10.39,9195
23-Feb-24,10.54,10.70,10.39,10.67,28766
22-Feb-24,10.82,10.82,10.54,10.57,64473
21-Feb-24,10.80,10.80,10.51,10.61,89429
20-Feb-24,11.48,11.48,11.14,11.38,11314
19-Feb-24,11.61,12.47,11.49,11.97,1601
16-Feb-24,11.31,11.63,11.22,11.50,16993
15-Feb-24,10.62,11.55,10.62,11.31,6024
14-Feb-24,10.80,11.01,10.80,10.94,25022
09-Feb-24,10.59,10.62,10.45,10.62,22356
08-Feb-24,11.00,11.00,10.84,10.88,28063
07-Feb-24,11.50,11.50,11.05,11.10,15106
06-Feb-24,11.51,11.92,11.51,11.92,280
05-Feb-24,11.86,11.86,11.53,11.60,2554
02-Feb-24,12.11,12.11,11.86,11.86,6173
01-Feb-24,11.86,12.38,11.86,12.38,17446
31-Jan-24,12.17,12.27,12.11,12.11,4584
30-Jan-24,12.00,12.11,11.92,11.95,5844
29-Jan-24,11.81,12.11,11.81,12.11,10387
26-Jan-24,11.66,12.04,11.66,11.89,1400
25-Jan-24,11.59,11.59,11.59,11.59,579
24-Jan-24,11.91,11.99,11.52,11.59,5428
23-Jan-24,11.25,11.61,11.25,11.41,839
22-Jan-24,11.00,11.30,10.87,11.13,21557
19-Jan-24,11.33,11.33,10.99,11.04,6546
18-Jan-24,11.15,11.54,11.13,11.27,869
17-Jan-24,11.76,11.76,11.01,11.13,17628
16-Jan-24,12.60,12.60,11.78,11.81,24949
15-Jan-24,13.05,13.70,13.00,13.00,17277
12-Jan-24,13.00,13.00,12.59,12.60,1746
11-Jan-24,13.00,13.00,11.96,11.96,20912
10-Jan-24,12.40,12.40,12.16,12.32,6962
09-Jan-24,12.63,12.63,12.41,12.46,3306
08-Jan-24,12.58,12.58,12.21,12.48,32686
05-Jan-24,12.88,12.88,12.41,12.58,5820
04-Jan-24,12.68,12.74,12.51,12.62,1670
03-Jan-24,12.86,12.88,12.41,12.65,11849
02-Jan-24,13.10,13.23,12.94,13.09,141750
28-Dec-23,13.66,13.66,13.39,13.44,218138
27-Dec-23,13.35,13.88,13.35,13.81,6826
26-Dec-23,13.57,13.57,13.49,13.49,10160
22-Dec-23,13.58,13.98,13.58,13.73,711
21-Dec-23,13.54,13.54,13.52,13.53,297
20-Dec-23,13.48,13.70,13.30,13.33,5264
19-Dec-23,13.08,13.60,13.08,13.56,44919
18-Dec-23,12.37,13.01,12.37,12.87,54621
15-Dec-23,12.88,13.07,12.69,13.01,65960
14-Dec-23,11.99,12.86,11.99,12.70,279774
13-Dec-23,11.14,11.55,10.97,11.55,3910
12-Dec-23,11.60,11.60,11.01,11.20,54055
11-Dec-23,11.80,11.86,11.68,11.68,108935
08-Dec-23,11.03,11.80,11.03,11.80,3073
07-Dec-23,11.02,11.70,11.02,11.48,1247
06-Dec-23,10.95,11.34,10.95,11.34,15166
05-Dec-23,11.05,11.07,10.90,10.90,6648
04-Dec-23,11.48,11.48,11.13,11.19,53357
01-Dec-23,11.35,11.44,11.33,11.33,3119
30-Nov-23,11.26,11.26,10.96,10.96,2689
29-Nov-23,11.36,11.36,11.09,11.15,703161
28-Nov-23,10.95,11.43,10.95,11.35,22908
27-Nov-23,10.80,10.92,10.73,10.86,110427
24-Nov-23,10.50,10.82,10.40,10.71,68598
23-Nov-23,10.96,10.96,10.72,10.73,3457
22-Nov-23,10.60,11.18,10.40,10.96,116826
21-Nov-23,9.80,10.75,9.62,10.56,173575
20-Nov-23,12.71,12.72,12.60,12.72,1778
17-Nov-23,12.87,12.89,12.85,12.87,1711
16-Nov-23,12.68,12.70,12.65,12.65,13118
14-Nov-23,12.60,13.01,12.60,13.01,64583
13-Nov-23,11.78,11.85,11.70,11.70,42070
10-Nov-23,12.00,12.00,11.48,11.60,76474
09-Nov-23,12.40,12.41,12.16,12.16,74687
08-Nov-23,12.58,12.74,12.40,12.40,4067
07-Nov-23,13.00,13.00,12.51,12.75,13507
06-Nov-23,13.62,13.66,13.26,13.26,2205
03-Nov-23,12.60,13.41,12.60,13.38,6027
01-Nov-23,12.90,12.90,12.23,12.36,6204
31-Oct-23,13.27,13.27,12.81,12.90,4603
30-Oct-23,13.12,13.12,12.88,13.01,61436
27-Oct-23,12.72,12.91,12.45,12.91,5437
26-Oct-23,12.86,12.86,12.66,12.66,76
25-Oct-23,12.68,12.68,12.21,12.27,21698
24-Oct-23,12.96,12.99,12.78,12.99,39820
23-Oct-23,13.66,13.66,13.26,13.29,15479
20-Oct-23,13.81,14.01,13.71,14.01,483
19-Oct-23,14.01,14.01,13.71,13.95,75477
18-Oct-23,15.11,15.11,14.06,14.06,7933
17-Oct-23,15.40,15.50,15.02,15.50,4504
16-Oct-23,15.48,15.48,15.20,15.32,5234
13-Oct-23,15.00,15.40,15.00,15.25,10150
11-Oct-23,14.69,14.95,14.69,14.89,5615
10-Oct-23,14.93,14.93,14.69,14.69,73
09-Oct-23,14.35,14.71,14.35,14.65,22356
06-Oct-23,13.46,14.09,13.36,13.95,20081
05-Oct-23,13.66,13.88,13.44,13.55,4071
04-Oct-23,14.12,14.12,13.98,14.03,1939
03-Oct-23,13.90,14.18,13.81,14.18,22327

*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