ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: S1HW34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
19/08/2022-2,50%-3,25126,75127,40126,75127,407K3
15/08/20223,31%4,16130,00127,95127,95130,0020K3
12/08/2022-0,80%-1,02125,84125,84125,84125,841251
11/08/20226,16%7,36126,86126,86126,86126,86668K1
09/08/2022-3,32%-4,10119,50120,00119,50120,007K5
08/08/2022-2,68%-3,40123,60123,90123,60123,909K3
04/08/2022-0,78%-1,00127,00127,00127,00127,0025K1
03/08/2022-0,54%-0,70128,00128,00128,00128,008961
02/08/20222,80%3,51128,70125,74125,74128,705K2
01/08/2022-0,31%-0,39125,19124,11124,11125,192K2
29/07/2022-0,05%-0,06125,58126,32125,58126,3218K5
28/07/20222,92%3,56125,64123,46123,46125,64240K4
27/07/2022-11,65%-16,10122,08119,11119,11122,5144K7
25/07/2022-2,76%-3,92138,18140,00138,18140,00503K8
22/07/20221,20%1,68142,10139,86139,86142,37126K382
21/07/20223,86%5,22140,42139,12138,81140,427K5
20/07/20222,77%3,64135,20135,20135,20135,206761
18/07/2022-1,08%-1,43131,56131,43131,41131,599K5
15/07/20222,62%3,40132,99132,10132,10132,99176K2
12/07/20220,00%0,00129,59129,59129,59129,591291
11/07/20222,96%3,73129,59129,22129,22129,59390K5
08/07/2022-3,86%-5,05125,86126,22125,86126,2528K5
06/07/20220,70%0,91130,91130,91130,91130,912K1
05/07/20226,12%7,50130,00127,66127,66130,00363K4
04/07/2022-1,75%-2,18122,50122,50122,50122,502K1
01/07/20226,78%7,92124,68124,68124,68124,686231
30/06/20220,22%0,26116,76116,16115,51116,7610K7
29/06/2022-2,62%-3,14116,50116,50116,50116,5023K1
27/06/20222,26%2,64119,64119,64119,64119,647171
24/06/2022-0,41%-0,48117,00117,12117,00117,12117K2
23/06/20222,59%2,97117,48115,21115,21117,4810K7
22/06/20221,64%1,85114,51114,04114,04114,51548K2
21/06/2022-2,00%-2,30112,66112,70112,52112,7068K3
17/06/2022-3,10%-3,68114,96111,90110,97114,96112K6
15/06/2022-0,74%-0,89118,64118,64118,64118,641181
14/06/2022-3,86%-4,80119,53120,02119,53120,022M3
10/06/2022-5,72%-7,55124,33126,73124,33126,732512
08/06/2022-2,56%-3,46131,88133,00131,88133,002K2
07/06/20225,05%6,51135,34135,00135,00135,345K3
03/06/2022-0,21%-0,27128,83129,10128,83129,102K3
02/06/20221,86%2,36129,10127,54127,54129,10554K6
31/05/2022-2,21%-2,87126,74126,00125,46128,3236K285
30/05/2022-0,30%-0,39129,61129,61129,61129,611291
27/05/20220,00%0,00130,00130,00130,00130,001301
26/05/20221,81%2,31130,00130,89130,00130,899122
25/05/20223,17%3,92127,69124,87124,87127,69223K192
24/05/2022-0,30%-0,37123,77115,06115,06124,008K9
23/05/20220,94%1,16124,14124,14124,14124,141K1
20/05/2022-3,37%-4,29122,98127,57122,98127,57615K4
19/05/2022-2,59%-3,38127,27127,27127,27127,276K5
18/05/2022-1,69%-2,25130,65133,51129,12133,51346K176
17/05/2022-3,99%-5,53132,90132,70132,60132,90578K8
16/05/20221,10%1,51138,43135,00135,00138,433K2
13/05/2022-1,81%-2,52136,92138,70136,92138,70208K3
12/05/20221,58%2,17139,44136,78136,78140,018365
11/05/20220,05%0,07137,27136,79136,79137,274102
10/05/2022-4,06%-5,80137,20143,00137,20143,0021M9
09/05/20222,86%3,98143,00141,96141,41143,001M17
06/05/20220,98%1,35139,02139,02139,02139,025561
04/05/20223,07%4,10137,67133,57133,57137,6715K5
03/05/2022-1,45%-1,96133,57133,57133,57133,572672
02/05/2022-2,29%-3,17135,53137,40135,53137,492K5
29/04/2022-1,14%-1,60138,70138,70138,70138,701381
28/04/20220,11%0,16140,30140,57140,30140,575613
27/04/20223,44%4,66140,14139,30139,20140,1410K6
26/04/202213,16%15,76135,48126,10126,10136,38260K199
25/04/20221,40%1,65119,72119,49119,49119,727172
22/04/20220,16%0,19118,07117,75117,75118,0711K2
20/04/20220,24%0,28117,88118,20117,88118,202362
19/04/20221,47%1,70117,60117,60117,60117,604701
18/04/2022-4,47%-5,42115,90121,32115,90121,324K7
14/04/20220,32%0,39121,32121,92121,32121,921K3
13/04/2022-1,20%-1,47120,93120,93120,93121,406053
12/04/2022-0,33%-0,40122,40122,40122,40122,404891
11/04/2022-2,59%-3,27122,80126,10122,80126,104K2
08/04/20220,70%0,88126,07125,91125,91126,102K3
07/04/20220,87%1,08125,19123,96123,96125,196K3
06/04/20222,10%2,55124,11121,15120,33124,118K4
05/04/20222,84%3,36121,56121,06121,06121,766K4
04/04/2022-0,25%-0,30118,20118,40118,20118,407K3
01/04/2022-1,35%-1,62118,50118,00118,00119,0022K7
31/03/2022-0,74%-0,90120,12120,48120,12120,481K4
30/03/2022-3,38%-4,23121,02120,96120,96121,021K2
29/03/20226,12%7,22125,25125,25125,25125,254K1
28/03/20221,40%1,63118,03118,03118,03118,0331K1
25/03/2022-3,29%-3,96116,40119,09116,40119,094K4
24/03/20220,30%0,36120,36120,84118,48120,846K6
23/03/2022-2,37%-2,91120,00120,72120,00120,7231K6
22/03/20221,01%1,23122,91123,24122,65124,323K7
21/03/2022-1,65%-2,04121,68121,88121,42121,944K5
18/03/2022-0,14%-0,17123,72125,17123,72125,172K3
16/03/20224,20%4,99123,89126,24123,89127,108K6
11/03/2022-2,42%-2,95118,90119,20118,90119,203573
09/03/2022-0,12%-0,15121,85122,00120,00124,9228K8
08/03/2022-3,10%-3,90122,00121,00121,00124,648K7
07/03/2022-3,35%-4,37125,90126,00125,90126,003K3
04/03/2022-0,09%-0,12130,27129,74129,74130,273K2
03/03/2022-2,04%-2,71130,39133,10130,39133,105K3
02/03/2022-2,68%-3,66133,10133,64133,10133,649K6
25/02/20221,08%1,46136,76135,30132,83137,80153K794
24/02/2022-15,44%-24,70135,30120,00120,00135,3025K17
23/02/202220,33%27,03160,00136,00132,96160,0014K15
22/02/2022-3,48%-4,80132,97142,20132,97142,20115K8
21/02/2022-0,88%-1,23137,77135,53135,53137,775K2
18/02/20220,00%0,00139,00139,00139,00139,001391
17/02/20220,19%0,27139,00139,78139,00140,146983
16/02/2022-1,79%-2,53138,73141,26138,73141,266963
15/02/2022-0,01%-0,01141,26145,74141,26145,741K4
14/02/2022-1,90%-2,73141,27142,50140,14142,503K3
11/02/2022-2,04%-3,00144,00146,00143,70146,0011K8
10/02/2022-2,87%-4,35147,00147,00147,00147,008821
09/02/20223,46%5,06151,35151,35151,35151,353021
08/02/2022-1,69%-2,51146,29148,00146,29148,353K6
07/02/2022-1,59%-2,40148,80153,01148,80153,013K4
04/02/2022-1,18%-1,80151,20151,00150,75151,595K11
03/02/20220,00%0,00153,00153,00153,00153,001K2
01/02/20220,82%1,24153,00151,00151,00153,006062
31/01/2022-0,72%-1,10151,76152,00150,00152,006K4
28/01/20220,24%0,37152,86148,80148,80152,867K4
27/01/2022-4,89%-7,84152,49160,33152,48160,3312K6
26/01/20220,01%0,01160,33160,43160,33160,434K3
25/01/20220,00%0,00160,32161,65160,32161,658K2
24/01/2022-0,42%-0,68160,32162,61157,60162,616K3
21/01/2022-1,23%-2,00161,00163,00160,68165,285K6
20/01/2022-1,76%-2,92163,00165,92163,00165,924K7
19/01/2022-2,24%-3,80165,92171,42165,91171,4221K10
18/01/2022-1,20%-2,06169,72169,00165,00169,722K4
17/01/20220,99%1,69171,78171,23171,23171,7810K8
14/01/2022-3,00%-5,26170,09170,00170,00174,60285K14
13/01/2022-1,29%-2,30175,35177,00175,34177,00361K6
12/01/2022-1,31%-2,35177,65181,80177,65181,987K7
11/01/2022-1,09%-1,98180,00182,00180,00182,005K3
10/01/2022-0,45%-0,82181,98182,80181,17182,8015K8
07/01/2022--182,80188,48182,80188,48124K18


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito