Cotação atual, histórico e gráfico do papel: S1GE34

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 S1GE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/12/2023	4,04%	2,20	56,70	56,70	56,70	56,70	56	1
11/12/2023	2,54%	1,35	54,50	54,50	54,50	54,50	16K	1
05/12/2023	-1,12%	-0,60	53,15	53,15	53,15	53,15	637	1
27/10/2023	-0,43%	-0,23	53,75	53,75	53,75	53,75	53	1
26/10/2023	-0,22%	-0,12	53,98	54,22	53,98	54,22	11K	2
24/10/2023	-0,64%	-0,35	54,10	54,10	54,10	54,10	54	1
18/10/2023	0,06%	0,03	54,45	54,45	54,45	54,45	65K	2
17/10/2023	1,91%	1,02	54,42	54,42	54,42	54,42	65K	2
29/09/2023	5,33%	2,70	53,40	53,40	53,40	53,40	160	1
18/09/2023	0,40%	0,20	50,70	50,70	50,70	50,70	1K	1
14/09/2023	4,77%	2,30	50,50	50,50	50,50	50,50	505	1

24/08/2023	-0,88%	-0,43	48,20	48,20	48,20	48,20	2K	1
25/05/2023	0,79%	0,38	48,63	48,65	48,63	48,65	10K	2
18/05/2023	0,54%	0,26	48,25	48,25	48,25	48,25	42K	1
17/05/2023	2,65%	1,24	47,99	47,61	47,61	47,99	1K	3
16/05/2023	-4,63%	-2,27	46,75	46,79	46,75	46,79	8K	3
15/05/2023	-0,77%	-0,38	49,02	49,02	49,02	49,02	3K	1
11/05/2023	-0,06%	-0,03	49,40	49,72	49,40	49,72	5K	2
10/05/2023	-0,58%	-0,29	49,43	49,43	49,43	49,43	5K	1
09/05/2023	-0,20%	-0,10	49,72	49,72	49,72	49,72	1K	1
08/05/2023	1,16%	0,57	49,82	49,82	49,82	49,82	6K	1
05/05/2023	-0,99%	-0,49	49,25	49,54	49,25	49,54	6K	2
04/05/2023	-1,52%	-0,77	49,74	49,74	49,74	49,74	994	1
02/05/2023	0,22%	0,11	50,51	50,51	50,51	50,51	4K	1
28/04/2023	-0,10%	-0,05	50,40	50,40	50,40	50,40	8K	1
27/04/2023	-1,04%	-0,53	50,45	50,45	50,45	50,45	10K	1
26/04/2023	-1,09%	-0,56	50,98	50,98	50,98	50,98	8K	1
25/04/2023	0,16%	0,08	51,54	51,54	51,54	51,54	9K	2
24/04/2023	-0,68%	-0,35	51,46	51,46	51,46	51,46	4K	1
19/04/2023	1,51%	0,77	51,81	51,81	51,81	51,81	6K	1
18/04/2023	0,16%	0,08	51,04	51,04	51,04	51,04	3K	1
17/04/2023	-0,02%	-0,01	50,96	50,96	50,96	50,96	4K	1
14/04/2023	0,57%	0,29	50,97	50,97	50,97	50,97	2K	1
13/04/2023	-1,07%	-0,55	50,68	50,68	50,68	50,68	4K	1
11/04/2023	-1,80%	-0,94	51,23	51,23	51,23	51,23	5K	1
06/04/2023	0,27%	0,14	52,17	52,17	52,17	52,17	8K	1
05/04/2023	0,39%	0,20	52,03	52,03	52,03	52,03	2K	1
04/04/2023	1,33%	0,68	51,83	51,83	51,83	51,83	9K	1
03/04/2023	-0,70%	-0,36	51,15	51,01	51,01	51,15	8K	2
31/03/2023	-0,94%	-0,49	51,51	51,51	51,51	51,51	5K	1
30/03/2023	-0,36%	-0,19	52,00	52,00	52,00	52,00	6K	1
29/03/2023	-0,53%	-0,28	52,19	52,19	52,19	52,19	5K	1
28/03/2023	0,73%	0,38	52,47	51,81	51,81	52,47	9K	2
24/03/2023	-1,16%	-0,61	52,09	52,09	52,09	52,09	520	1
23/03/2023	1,50%	0,78	52,70	52,46	52,46	52,70	5K	2
22/03/2023	-0,93%	-0,49	51,92	52,74	51,92	52,74	4K	2
21/03/2023	-0,32%	-0,17	52,41	52,41	52,41	52,41	8K	1
20/03/2023	-0,79%	-0,42	52,58	52,25	52,25	52,63	16K	4
17/03/2023	0,08%	0,04	53,00	53,00	53,00	53,00	2K	1
16/03/2023	-0,30%	-0,16	52,96	52,96	52,96	52,96	8K	1
15/03/2023	1,53%	0,80	53,12	53,20	53,12	53,20	9K	2
14/03/2023	0,08%	0,04	52,32	52,19	52,19	52,32	4K	3
13/03/2023	18,04%	7,99	52,28	49,96	49,96	52,65	10K	9
10/03/2023	-3,63%	-1,67	44,29	44,29	44,29	44,29	132	1
06/03/2023	-1,94%	-0,91	45,96	45,96	45,96	45,96	73K	1
01/03/2023	1,12%	0,52	46,87	46,87	46,87	46,87	140	1
28/02/2023	-2,46%	-1,17	46,35	47,52	46,35	47,52	186	4
27/02/2023	14,92%	6,17	47,52	47,52	47,52	47,52	10K	1
23/02/2023	-0,70%	-0,29	41,35	41,35	41,35	41,35	6K	1
16/02/2023	16,35%	5,85	41,64	41,21	41,21	41,64	82	2
08/02/2023	2,67%	0,93	35,79	35,79	35,79	35,79	5K	1
03/01/2023	5,32%	1,76	34,86	34,86	34,86	34,86	14K	2
28/12/2022	0,00%	0,00	33,10	33,10	33,10	33,10	99	1
27/12/2022	1,29%	0,42	33,10	33,10	33,10	33,10	27K	2
28/11/2022	-7,16%	-2,52	32,68	33,00	32,68	33,00	4K	3
18/11/2022	-0,17%	-0,06	35,20	35,20	35,20	35,20	246	1
16/11/2022	0,11%	0,04	35,26	35,26	35,26	35,26	35	1
14/11/2022	16,28%	4,93	35,22	35,22	35,22	35,22	35	1
20/10/2022	-14,99%	-5,34	30,29	30,29	30,29	30,29	90	1
06/10/2022	-3,39%	-1,25	35,63	35,63	35,63	35,63	356	1
30/09/2022	0,44%	0,16	36,88	36,88	36,88	36,88	36	1
29/09/2022	0,38%	0,14	36,72	36,72	36,72	36,72	73	1
27/09/2022	-0,14%	-0,05	36,58	36,58	36,58	36,58	73	1
26/09/2022	0,74%	0,27	36,63	36,63	36,63	36,63	256	1
23/09/2022	1,82%	0,65	36,36	36,36	36,36	36,36	36	1
22/09/2022	-3,12%	-1,15	35,71	35,71	35,71	35,71	35	1
21/09/2022	0,82%	0,30	36,86	36,86	36,86	36,86	73	2
20/09/2022	-1,88%	-0,70	36,56	36,50	36,50	36,56	219	6
16/09/2022	1,39%	0,51	37,26	37,26	37,26	37,26	74	1
14/09/2022	-2,52%	-0,95	36,75	36,75	36,75	36,75	147	1
13/09/2022	-1,23%	-0,47	37,70	37,70	37,70	37,70	113	1
12/09/2022	-4,58%	-1,83	38,17	38,17	38,17	38,17	76	1
09/09/2022	2,07%	0,81	40,00	40,00	40,00	40,00	80	1
06/09/2022	-2,46%	-0,99	39,19	39,19	39,19	39,19	78	1
31/08/2022	1,21%	0,48	40,18	40,18	40,18	40,18	80	1
30/08/2022	0,86%	0,34	39,70	39,44	39,44	39,70	237	2
29/08/2022	-6,20%	-2,60	39,36	39,36	39,36	39,36	236	1
25/08/2022	-2,24%	-0,96	41,96	41,96	41,96	41,96	41	1
22/08/2022	-3,33%	-1,48	42,92	42,92	42,92	42,92	42	1
19/08/2022	1,53%	0,67	44,40	44,40	44,40	44,40	133	1
18/08/2022	-0,50%	-0,22	43,73	43,73	43,73	43,73	131	1
16/08/2022	-1,52%	-0,68	43,95	43,97	43,95	43,97	9K	2
11/08/2022	-0,02%	-0,01	44,63	44,80	44,63	44,80	134	2
10/08/2022	-1,22%	-0,55	44,64	44,64	44,64	44,64	133	1
09/08/2022	-1,22%	-0,56	45,19	45,19	45,19	45,19	45	1
08/08/2022	0,99%	0,45	45,75	45,75	45,75	45,75	137	1
05/08/2022	-1,39%	-0,64	45,30	45,46	45,30	45,46	136	2
04/08/2022	-0,95%	-0,44	45,94	45,94	45,94	45,94	229	1
03/08/2022	2,16%	0,98	46,38	46,38	46,38	46,38	92	1
01/08/2022	-2,24%	-1,04	45,40	45,40	45,40	45,40	45	1
29/07/2022	0,85%	0,39	46,44	46,44	46,44	46,44	46	1
28/07/2022	-0,90%	-0,42	46,05	46,05	46,05	46,05	230	1
27/07/2022	-1,75%	-0,83	46,47	46,47	46,47	46,47	371	1
26/07/2022	2,12%	0,98	47,30	47,30	47,30	47,30	236	1
25/07/2022	-1,59%	-0,75	46,32	46,32	46,32	46,32	138	1
22/07/2022	0,45%	0,21	47,07	47,07	47,07	47,07	141	1
20/07/2022	-0,30%	-0,14	46,86	46,86	46,86	46,86	140	1
19/07/2022	2,91%	1,33	47,00	47,00	47,00	47,00	235	1
18/07/2022	-4,83%	-2,32	45,67	45,67	45,67	45,67	959	1
15/07/2022	-0,77%	-0,37	47,99	47,99	47,99	47,99	47	1
13/07/2022	0,33%	0,16	48,36	48,36	48,36	48,36	48	1
12/07/2022	1,09%	0,52	48,20	47,68	47,65	48,20	3K	4
11/07/2022	0,27%	0,13	47,68	47,54	47,54	47,68	7K	2
07/07/2022	-0,83%	-0,40	47,55	47,85	47,55	47,85	3K	2
06/07/2022	1,22%	0,58	47,95	47,95	47,95	47,95	47	1
05/07/2022	-0,27%	-0,13	47,37	47,76	47,37	47,76	10K	2
01/07/2022	2,86%	1,32	47,50	47,30	47,30	47,50	5K	2
29/06/2022	-1,85%	-0,87	46,18	46,18	46,18	46,18	92	1
28/06/2022	1,86%	0,86	47,05	47,05	47,05	47,05	188	1
27/06/2022	-1,60%	-0,75	46,19	46,19	46,19	46,19	5K	1
24/06/2022	3,62%	1,64	46,94	46,94	46,94	46,94	93	1
23/06/2022	3,50%	1,53	45,30	45,30	45,30	45,30	5K	1
22/06/2022	0,21%	0,09	43,77	43,77	43,77	43,77	87	1
21/06/2022	-0,39%	-0,17	43,68	43,68	43,68	43,68	742	1
17/06/2022	17,94%	6,67	43,85	43,85	43,85	43,85	657	1
15/06/2022	1,12%	0,41	37,18	37,18	37,18	37,18	111	1
14/06/2022	4,13%	1,46	36,77	36,77	36,77	36,77	36	1
13/06/2022	1,73%	0,60	35,31	35,31	35,31	35,31	7K	1
10/06/2022	-1,28%	-0,45	34,71	34,71	34,71	34,71	69	1
09/06/2022	0,46%	0,16	35,16	35,16	35,16	35,16	70	1
08/06/2022	-1,21%	-0,43	35,00	35,00	35,00	35,00	70	1
07/06/2022	4,05%	1,38	35,43	35,43	35,43	35,43	141	1
06/06/2022	1,25%	0,42	34,05	34,05	34,05	34,05	68	1
03/06/2022	-	-	33,63	33,63	33,63	33,63	672	1

Date,Open,High,Low,Close,Volume
13-Dec-23,56.70,56.70,56.70,56.70,56
11-Dec-23,54.50,54.50,54.50,54.50,16186
05-Dec-23,53.15,53.15,53.15,53.15,637
27-Oct-23,53.75,53.75,53.75,53.75,53
26-Oct-23,54.22,54.22,53.98,53.98,10897
24-Oct-23,54.10,54.10,54.10,54.10,54
18-Oct-23,54.45,54.45,54.45,54.45,65340
17-Oct-23,54.42,54.42,54.42,54.42,65412
29-Sep-23,53.40,53.40,53.40,53.40,160
18-Sep-23,50.70,50.70,50.70,50.70,1368
14-Sep-23,50.50,50.50,50.50,50.50,505
24-Aug-23,48.20,48.20,48.20,48.20,2169
25-May-23,48.65,48.65,48.63,48.63,10212
18-May-23,48.25,48.25,48.25,48.25,42460
17-May-23,47.61,47.99,47.61,47.99,1006
16-May-23,46.79,46.79,46.75,46.75,7720
15-May-23,49.02,49.02,49.02,49.02,3431
11-May-23,49.72,49.72,49.40,49.40,4721
10-May-23,49.43,49.43,49.43,49.43,4943
09-May-23,49.72,49.72,49.72,49.72,1491
08-May-23,49.82,49.82,49.82,49.82,5978
05-May-23,49.54,49.54,49.25,49.25,5915
04-May-23,49.74,49.74,49.74,49.74,994
02-May-23,50.51,50.51,50.51,50.51,4040
28-Apr-23,50.40,50.40,50.40,50.40,8064
27-Apr-23,50.45,50.45,50.45,50.45,10090
26-Apr-23,50.98,50.98,50.98,50.98,8156
25-Apr-23,51.54,51.54,51.54,51.54,8761
24-Apr-23,51.46,51.46,51.46,51.46,3602
19-Apr-23,51.81,51.81,51.81,51.81,6217
18-Apr-23,51.04,51.04,51.04,51.04,3062
17-Apr-23,50.96,50.96,50.96,50.96,3567
14-Apr-23,50.97,50.97,50.97,50.97,1529
13-Apr-23,50.68,50.68,50.68,50.68,4054
11-Apr-23,51.23,51.23,51.23,51.23,4610
06-Apr-23,52.17,52.17,52.17,52.17,7825
05-Apr-23,52.03,52.03,52.03,52.03,1560
04-Apr-23,51.83,51.83,51.83,51.83,8811
03-Apr-23,51.01,51.15,51.01,51.15,7702
31-Mar-23,51.51,51.51,51.51,51.51,5151
30-Mar-23,52.00,52.00,52.00,52.00,5720
29-Mar-23,52.19,52.19,52.19,52.19,4697
28-Mar-23,51.81,52.47,51.81,52.47,9391
24-Mar-23,52.09,52.09,52.09,52.09,520
23-Mar-23,52.46,52.70,52.46,52.70,4740
22-Mar-23,52.74,52.74,51.92,51.92,4271
21-Mar-23,52.41,52.41,52.41,52.41,8385
20-Mar-23,52.25,52.63,52.25,52.58,15946
17-Mar-23,53.00,53.00,53.00,53.00,2120
16-Mar-23,52.96,52.96,52.96,52.96,7944
15-Mar-23,53.20,53.20,53.12,53.12,9415
14-Mar-23,52.19,52.32,52.19,52.32,4132
13-Mar-23,49.96,52.65,49.96,52.28,10123
10-Mar-23,44.29,44.29,44.29,44.29,132
06-Mar-23,45.96,45.96,45.96,45.96,72616
01-Mar-23,46.87,46.87,46.87,46.87,140
28-Feb-23,47.52,47.52,46.35,46.35,186
27-Feb-23,47.52,47.52,47.52,47.52,9504
23-Feb-23,41.35,41.35,41.35,41.35,6202
16-Feb-23,41.21,41.64,41.21,41.64,82
08-Feb-23,35.79,35.79,35.79,35.79,5368
03-Jan-23,34.86,34.86,34.86,34.86,13944
28-Dec-22,33.10,33.10,33.10,33.10,99
27-Dec-22,33.10,33.10,33.10,33.10,26513
28-Nov-22,33.00,33.00,32.68,32.68,4446
18-Nov-22,35.20,35.20,35.20,35.20,246
16-Nov-22,35.26,35.26,35.26,35.26,35
14-Nov-22,35.22,35.22,35.22,35.22,35
20-Oct-22,30.29,30.29,30.29,30.29,90
06-Oct-22,35.63,35.63,35.63,35.63,356
30-Sep-22,36.88,36.88,36.88,36.88,36
29-Sep-22,36.72,36.72,36.72,36.72,73
27-Sep-22,36.58,36.58,36.58,36.58,73
26-Sep-22,36.63,36.63,36.63,36.63,256
23-Sep-22,36.36,36.36,36.36,36.36,36
22-Sep-22,35.71,35.71,35.71,35.71,35
21-Sep-22,36.86,36.86,36.86,36.86,73
20-Sep-22,36.50,36.56,36.50,36.56,219
16-Sep-22,37.26,37.26,37.26,37.26,74
14-Sep-22,36.75,36.75,36.75,36.75,147
13-Sep-22,37.70,37.70,37.70,37.70,113
12-Sep-22,38.17,38.17,38.17,38.17,76
09-Sep-22,40.00,40.00,40.00,40.00,80
06-Sep-22,39.19,39.19,39.19,39.19,78
31-Aug-22,40.18,40.18,40.18,40.18,80
30-Aug-22,39.44,39.70,39.44,39.70,237
29-Aug-22,39.36,39.36,39.36,39.36,236
25-Aug-22,41.96,41.96,41.96,41.96,41
22-Aug-22,42.92,42.92,42.92,42.92,42
19-Aug-22,44.40,44.40,44.40,44.40,133
18-Aug-22,43.73,43.73,43.73,43.73,131
16-Aug-22,43.97,43.97,43.95,43.95,8881
11-Aug-22,44.80,44.80,44.63,44.63,134
10-Aug-22,44.64,44.64,44.64,44.64,133
09-Aug-22,45.19,45.19,45.19,45.19,45
08-Aug-22,45.75,45.75,45.75,45.75,137
05-Aug-22,45.46,45.46,45.30,45.30,136
04-Aug-22,45.94,45.94,45.94,45.94,229
03-Aug-22,46.38,46.38,46.38,46.38,92
01-Aug-22,45.40,45.40,45.40,45.40,45
29-Jul-22,46.44,46.44,46.44,46.44,46
28-Jul-22,46.05,46.05,46.05,46.05,230
27-Jul-22,46.47,46.47,46.47,46.47,371
26-Jul-22,47.30,47.30,47.30,47.30,236
25-Jul-22,46.32,46.32,46.32,46.32,138
22-Jul-22,47.07,47.07,47.07,47.07,141
20-Jul-22,46.86,46.86,46.86,46.86,140
19-Jul-22,47.00,47.00,47.00,47.00,235
18-Jul-22,45.67,45.67,45.67,45.67,959
15-Jul-22,47.99,47.99,47.99,47.99,47
13-Jul-22,48.36,48.36,48.36,48.36,48
12-Jul-22,47.68,48.20,47.65,48.20,2696
11-Jul-22,47.54,47.68,47.54,47.68,6703
07-Jul-22,47.85,47.85,47.55,47.55,2630
06-Jul-22,47.95,47.95,47.95,47.95,47
05-Jul-22,47.76,47.76,47.37,47.37,9883
01-Jul-22,47.30,47.50,47.30,47.50,4825
29-Jun-22,46.18,46.18,46.18,46.18,92
28-Jun-22,47.05,47.05,47.05,47.05,188
27-Jun-22,46.19,46.19,46.19,46.19,4619
24-Jun-22,46.94,46.94,46.94,46.94,93
23-Jun-22,45.30,45.30,45.30,45.30,4530
22-Jun-22,43.77,43.77,43.77,43.77,87
21-Jun-22,43.68,43.68,43.68,43.68,742
17-Jun-22,43.85,43.85,43.85,43.85,657
15-Jun-22,37.18,37.18,37.18,37.18,111
14-Jun-22,36.77,36.77,36.77,36.77,36
13-Jun-22,35.31,35.31,35.31,35.31,7062
10-Jun-22,34.71,34.71,34.71,34.71,69
09-Jun-22,35.16,35.16,35.16,35.16,70
08-Jun-22,35.00,35.00,35.00,35.00,70
07-Jun-22,35.43,35.43,35.43,35.43,141
06-Jun-22,34.05,34.05,34.05,34.05,68
03-Jun-22,33.63,33.63,33.63,33.63,672

*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: S1GE34