Cotação atual, histórico e gráfico do papel: S1HW34

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 S1HW34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	0,53%	0,86	163,15	162,83	161,78	164,00	19K	5
17/04/2024	-0,41%	-0,66	162,29	162,38	161,56	162,88	18K	7
16/04/2024	-0,02%	-0,04	162,95	162,80	162,14	163,19	326K	6
15/04/2024	-0,01%	-0,01	162,99	164,42	162,99	164,42	327	2
12/04/2024	0,00%	0,00	163,00	163,00	163,00	163,00	163	1
11/04/2024	-0,49%	-0,80	163,00	163,08	163,00	163,08	1K	2
10/04/2024	-1,27%	-2,10	163,80	169,83	163,80	169,83	8K	4
09/04/2024	-0,96%	-1,60	165,90	166,86	165,34	166,86	900K	7
08/04/2024	-0,07%	-0,12	167,50	169,26	166,11	169,26	3K	4
05/04/2024	-0,60%	-1,02	167,62	167,65	167,62	167,65	670	2
04/04/2024	-0,18%	-0,31	168,64	169,78	168,64	170,60	16K	6

03/04/2024	0,00%	0,00	168,95	168,95	168,95	168,95	168	1
02/04/2024	-1,89%	-3,25	168,95	169,70	167,93	169,70	3K	6
01/04/2024	-0,61%	-1,05	172,20	175,84	172,20	175,84	4K	7
28/03/2024	0,70%	1,21	173,25	172,92	172,92	173,25	864	2
27/03/2024	1,14%	1,94	172,04	171,36	171,36	172,04	2M	40
25/03/2024	-1,12%	-1,92	170,10	166,88	166,67	170,56	23K	11
22/03/2024	-0,51%	-0,88	172,02	172,29	171,40	172,29	3K	7
21/03/2024	1,37%	2,34	172,90	170,56	170,56	172,90	872K	17
20/03/2024	0,78%	1,32	170,56	170,02	170,02	170,56	3K	3
19/03/2024	-0,45%	-0,76	169,24	170,00	168,53	170,00	2M	58
18/03/2024	1,23%	2,07	170,00	169,19	169,19	170,00	856K	19
15/03/2024	0,73%	1,21	167,93	166,75	166,75	168,30	8M	168
14/03/2024	-1,04%	-1,76	166,72	167,90	166,44	167,90	29K	10
13/03/2024	-0,40%	-0,67	168,48	166,71	166,71	168,98	4K	4
12/03/2024	0,00%	0,00	169,15	169,15	169,15	169,15	8K	1
11/03/2024	-0,95%	-1,63	169,15	170,78	167,42	170,78	3K	11
08/03/2024	0,83%	1,41	170,78	172,92	170,78	172,92	6K	5
07/03/2024	2,01%	3,33	169,37	166,77	166,77	170,40	360K	8
06/03/2024	0,39%	0,64	166,04	165,70	165,70	166,69	20K	10
05/03/2024	-0,05%	-0,09	165,40	166,88	165,40	167,56	5K	6
04/03/2024	-0,13%	-0,21	165,49	165,69	165,49	165,69	4K	2
01/03/2024	0,39%	0,64	165,70	165,70	165,60	165,72	2M	39
29/02/2024	2,56%	4,12	165,06	165,07	164,63	165,29	3K	7
27/02/2024	0,12%	0,20	160,94	161,37	160,40	161,37	231K	8
26/02/2024	0,42%	0,67	160,74	160,74	160,74	160,74	642	1
23/02/2024	0,85%	1,35	160,07	160,18	160,07	160,18	6K	6
22/02/2024	2,76%	4,26	158,72	156,86	155,88	158,87	16K	11
21/02/2024	0,46%	0,71	154,46	154,00	154,00	154,46	16K	2
20/02/2024	0,87%	1,32	153,75	152,43	152,43	153,97	303K	7
19/02/2024	-1,06%	-1,64	152,43	154,80	152,43	154,80	1K	3
16/02/2024	-0,96%	-1,50	154,07	155,00	154,07	155,00	6K	4
15/02/2024	0,43%	0,67	155,57	155,27	155,27	155,62	19K	3
14/02/2024	-0,09%	-0,14	154,90	153,70	153,70	154,90	616	3
09/02/2024	-0,63%	-0,99	155,04	155,30	155,04	155,30	465	2
08/02/2024	1,19%	1,84	156,03	156,44	154,09	156,45	14K	6
07/02/2024	1,27%	1,94	154,19	154,37	154,19	155,25	20K	53
06/02/2024	0,12%	0,18	152,25	152,25	152,25	152,25	152	1
05/02/2024	-0,69%	-1,05	152,07	153,12	152,07	153,12	2K	3
02/02/2024	1,24%	1,88	153,12	151,87	151,87	153,12	764	2
01/02/2024	-0,17%	-0,25	151,24	149,66	149,66	151,69	10K	5
31/01/2024	-0,73%	-1,11	151,49	151,27	150,79	151,49	7K	4
30/01/2024	1,35%	2,04	152,60	150,56	150,56	152,97	22K	5
29/01/2024	1,18%	1,76	150,56	148,80	147,19	150,56	7K	5
26/01/2024	1,25%	1,84	148,80	148,80	148,80	148,80	297	2
25/01/2024	-1,41%	-2,10	146,96	146,17	141,45	148,98	21K	9
24/01/2024	-2,58%	-3,95	149,06	150,78	149,06	150,78	3K	4
22/01/2024	1,61%	2,42	153,01	152,25	152,20	153,41	14K	5
19/01/2024	0,19%	0,28	150,59	149,71	149,60	150,59	2K	3
18/01/2024	0,98%	1,46	150,31	148,85	148,85	150,31	32K	5
17/01/2024	0,82%	1,21	148,85	147,86	147,86	148,85	332K	2
16/01/2024	-0,94%	-1,40	147,64	146,17	146,17	147,64	2K	4
15/01/2024	1,75%	2,57	149,04	144,24	144,24	149,04	15K	5
12/01/2024	0,81%	1,17	146,47	145,00	144,35	146,47	4K	3
11/01/2024	2,09%	2,97	145,30	145,17	145,17	145,30	1K	2
10/01/2024	-2,45%	-3,58	142,33	143,11	142,33	143,11	3K	3
09/01/2024	0,61%	0,88	145,91	145,91	145,91	145,91	437	1
08/01/2024	-0,17%	-0,24	145,03	145,57	144,17	145,57	173K	6
05/01/2024	0,10%	0,14	145,27	145,13	145,13	145,73	3K	5
04/01/2024	-0,85%	-1,24	145,13	145,76	145,13	145,76	871	2
03/01/2024	-1,83%	-2,73	146,37	148,00	146,37	149,54	41K	8
02/01/2024	-2,02%	-3,07	149,10	147,80	147,80	149,38	5K	7
28/12/2023	0,87%	1,31	152,17	147,84	147,84	152,17	5K	4
27/12/2023	-0,16%	-0,24	150,86	151,10	150,86	152,56	6K	3
26/12/2023	0,33%	0,49	151,10	151,00	150,81	151,89	13K	6
22/12/2023	0,54%	0,81	150,61	149,73	149,57	150,61	10K	67
21/12/2023	0,32%	0,48	149,80	147,53	147,53	149,80	252K	4
20/12/2023	-0,39%	-0,58	149,32	149,00	149,00	150,21	105K	4
19/12/2023	-0,77%	-1,16	149,90	149,90	149,90	149,90	3K	1
18/12/2023	-1,14%	-1,74	151,06	151,92	151,06	151,92	3K	5
15/12/2023	0,93%	1,41	152,80	151,39	151,39	153,84	35K	9
14/12/2023	1,60%	2,39	151,39	151,36	151,36	151,39	302	2
13/12/2023	1,93%	2,82	149,00	149,00	146,71	149,00	7K	4
12/12/2023	2,05%	2,94	146,18	143,00	143,00	146,18	3K	4
11/12/2023	0,40%	0,57	143,24	139,38	139,38	144,08	201K	6
08/12/2023	-0,80%	-1,15	142,67	142,60	142,60	142,67	9K	3
07/12/2023	3,32%	4,62	143,82	141,70	141,70	143,82	1K	5
05/12/2023	-0,10%	-0,14	139,20	138,69	138,04	139,82	18K	122
04/12/2023	1,11%	1,53	139,34	137,28	137,28	140,00	234K	9
01/12/2023	2,02%	2,73	137,81	137,01	137,00	137,81	164K	8
30/11/2023	0,32%	0,43	135,08	135,00	135,00	135,08	7K	2
29/11/2023	0,86%	1,15	134,65	134,65	134,65	134,65	134	1
28/11/2023	-1,45%	-1,97	133,50	135,75	133,41	135,75	187K	23
27/11/2023	0,01%	0,02	135,47	135,40	134,81	135,47	446K	3
24/11/2023	4,19%	5,45	135,45	135,45	135,45	135,45	4K	1
23/11/2023	-3,22%	-4,32	130,00	130,00	130,00	130,00	390	1
22/11/2023	0,19%	0,25	134,32	134,68	134,31	135,07	4K	5
21/11/2023	1,14%	1,51	134,07	134,15	132,56	134,27	11K	8
20/11/2023	-0,07%	-0,09	132,56	132,56	132,56	132,56	265	1
17/11/2023	0,99%	1,30	132,65	131,30	131,30	132,65	170K	10
16/11/2023	1,77%	2,29	131,35	128,85	128,85	131,35	9K	6
14/11/2023	3,61%	4,50	129,06	127,33	127,33	129,20	2K	3
13/11/2023	-0,76%	-0,96	124,56	125,03	124,42	125,03	5K	5
10/11/2023	0,23%	0,29	125,52	125,52	125,52	125,52	4K	2
09/11/2023	0,00%	0,00	125,23	125,23	125,23	125,23	2K	1
08/11/2023	1,98%	2,43	125,23	122,88	122,79	125,23	44K	352
07/11/2023	-0,16%	-0,20	122,80	122,12	121,75	122,80	14K	7
06/11/2023	0,24%	0,30	123,00	126,60	122,98	126,60	5K	5
03/11/2023	3,72%	4,40	122,70	119,73	119,73	122,70	5K	6
01/11/2023	-1,80%	-2,17	118,30	118,50	118,30	119,23	1K	6
31/10/2023	1,29%	1,53	120,47	119,78	119,78	120,53	1K	4
30/10/2023	0,79%	0,93	118,94	119,79	116,50	119,79	364K	7
27/10/2023	-1,12%	-1,34	118,01	118,03	118,01	118,57	34K	7
26/10/2023	-0,43%	-0,52	119,35	120,33	119,26	120,36	185K	7
25/10/2023	1,88%	2,21	119,87	119,56	119,56	119,87	1K	2
24/10/2023	-2,11%	-2,54	117,66	122,36	116,50	122,36	304K	10
23/10/2023	-0,11%	-0,13	120,20	118,57	118,57	120,50	86K	6
20/10/2023	0,34%	0,41	120,33	120,90	120,33	120,90	361	2
19/10/2023	-2,11%	-2,58	119,92	122,55	119,92	122,55	183K	5
18/10/2023	-3,74%	-4,76	122,50	125,10	122,50	125,10	4M	89
17/10/2023	0,14%	0,18	127,26	128,17	127,26	128,17	5M	4
16/10/2023	1,15%	1,44	127,08	128,06	127,08	128,06	7K	4
13/10/2023	-2,20%	-2,82	125,64	126,44	125,64	126,44	377	2
11/10/2023	-0,17%	-0,22	128,46	128,90	127,81	129,60	140K	10
10/10/2023	-0,78%	-1,01	128,68	125,06	125,06	129,39	9K	5
09/10/2023	-1,61%	-2,12	129,69	132,00	128,40	132,00	15K	8
06/10/2023	0,62%	0,81	131,81	131,81	131,81	131,81	2K	2
05/10/2023	-0,49%	-0,64	131,00	133,11	130,68	133,11	595K	441
04/10/2023	2,28%	2,93	131,64	130,00	130,00	131,64	7K	8
03/10/2023	0,81%	1,04	128,71	129,17	128,03	129,17	77K	9
02/10/2023	-0,09%	-0,11	127,67	126,07	126,07	129,11	213K	11
29/09/2023	-1,11%	-1,44	127,78	129,21	127,78	129,60	22K	14
28/09/2023	1,66%	2,11	129,22	128,59	128,59	129,22	377K	3
27/09/2023	-	-	127,11	127,11	127,11	127,11	1K	1

Date,Open,High,Low,Close,Volume
18-Apr-24,162.83,164.00,161.78,163.15,19138
17-Apr-24,162.38,162.88,161.56,162.29,17836
16-Apr-24,162.80,163.19,162.14,162.95,325791
15-Apr-24,164.42,164.42,162.99,162.99,327
12-Apr-24,163.00,163.00,163.00,163.00,163
11-Apr-24,163.08,163.08,163.00,163.00,1304
10-Apr-24,169.83,169.83,163.80,163.80,7828
09-Apr-24,166.86,166.86,165.34,165.90,900218
08-Apr-24,169.26,169.26,166.11,167.50,3024
05-Apr-24,167.65,167.65,167.62,167.62,670
04-Apr-24,169.78,170.60,168.64,168.64,16361
03-Apr-24,168.95,168.95,168.95,168.95,168
02-Apr-24,169.70,169.70,167.93,168.95,2872
01-Apr-24,175.84,175.84,172.20,172.20,3983
28-Mar-24,172.92,173.25,172.92,173.25,864
27-Mar-24,171.36,172.04,171.36,172.04,1721428
25-Mar-24,166.88,170.56,166.67,170.10,23462
22-Mar-24,172.29,172.29,171.40,172.02,3441
21-Mar-24,170.56,172.90,170.56,172.90,872304
20-Mar-24,170.02,170.56,170.02,170.56,2725
19-Mar-24,170.00,170.00,168.53,169.24,1714049
18-Mar-24,169.19,170.00,169.19,170.00,856076
15-Mar-24,166.75,168.30,166.75,167.93,8419367
14-Mar-24,167.90,167.90,166.44,166.72,29436
13-Mar-24,166.71,168.98,166.71,168.48,3542
12-Mar-24,169.15,169.15,169.15,169.15,7950
11-Mar-24,170.78,170.78,167.42,169.15,2698
08-Mar-24,172.92,172.92,170.78,170.78,5985
07-Mar-24,166.77,170.40,166.77,169.37,359711
06-Mar-24,165.70,166.69,165.70,166.04,20085
05-Mar-24,166.88,167.56,165.40,165.40,5170
04-Mar-24,165.69,165.69,165.49,165.49,4303
01-Mar-24,165.70,165.72,165.60,165.70,1656760
29-Feb-24,165.07,165.29,164.63,165.06,3462
27-Feb-24,161.37,161.37,160.40,160.94,231084
26-Feb-24,160.74,160.74,160.74,160.74,642
23-Feb-24,160.18,160.18,160.07,160.07,6406
22-Feb-24,156.86,158.87,155.88,158.72,16107
21-Feb-24,154.00,154.46,154.00,154.46,15708
20-Feb-24,152.43,153.97,152.43,153.75,303263
19-Feb-24,154.80,154.80,152.43,152.43,1387
16-Feb-24,155.00,155.00,154.07,154.07,6491
15-Feb-24,155.27,155.62,155.27,155.57,19285
14-Feb-24,153.70,154.90,153.70,154.90,616
09-Feb-24,155.30,155.30,155.04,155.04,465
08-Feb-24,156.44,156.45,154.09,156.03,14217
07-Feb-24,154.37,155.25,154.19,154.19,19646
06-Feb-24,152.25,152.25,152.25,152.25,152
05-Feb-24,153.12,153.12,152.07,152.07,1982
02-Feb-24,151.87,153.12,151.87,153.12,764
01-Feb-24,149.66,151.69,149.66,151.24,9848
31-Jan-24,151.27,151.49,150.79,151.49,7115
30-Jan-24,150.56,152.97,150.56,152.60,22438
29-Jan-24,148.80,150.56,147.19,150.56,7046
26-Jan-24,148.80,148.80,148.80,148.80,297
25-Jan-24,146.17,148.98,141.45,146.96,20789
24-Jan-24,150.78,150.78,149.06,149.06,2549
22-Jan-24,152.25,153.41,152.20,153.01,14471
19-Jan-24,149.71,150.59,149.60,150.59,2398
18-Jan-24,148.85,150.31,148.85,150.31,32101
17-Jan-24,147.86,148.85,147.86,148.85,331785
16-Jan-24,146.17,147.64,146.17,147.64,1916
15-Jan-24,144.24,149.04,144.24,149.04,14897
12-Jan-24,145.00,146.47,144.35,146.47,4078
11-Jan-24,145.17,145.30,145.17,145.30,1307
10-Jan-24,143.11,143.11,142.33,142.33,2571
09-Jan-24,145.91,145.91,145.91,145.91,437
08-Jan-24,145.57,145.57,144.17,145.03,172599
05-Jan-24,145.13,145.73,145.13,145.27,3484
04-Jan-24,145.76,145.76,145.13,145.13,871
03-Jan-24,148.00,149.54,146.37,146.37,41216
02-Jan-24,147.80,149.38,147.80,149.10,4753
28-Dec-23,147.84,152.17,147.84,152.17,5284
27-Dec-23,151.10,152.56,150.86,150.86,5885
26-Dec-23,151.00,151.89,150.81,151.10,12731
22-Dec-23,149.73,150.61,149.57,150.61,10061
21-Dec-23,147.53,149.80,147.53,149.80,252226
20-Dec-23,149.00,150.21,149.00,149.32,105448
19-Dec-23,149.90,149.90,149.90,149.90,2698
18-Dec-23,151.92,151.92,151.06,151.06,3187
15-Dec-23,151.39,153.84,151.39,152.80,35067
14-Dec-23,151.36,151.39,151.36,151.39,302
13-Dec-23,149.00,149.00,146.71,149.00,6826
12-Dec-23,143.00,146.18,143.00,146.18,2612
11-Dec-23,139.38,144.08,139.38,143.24,201484
08-Dec-23,142.60,142.67,142.60,142.67,8558
07-Dec-23,141.70,143.82,141.70,143.82,1142
05-Dec-23,138.69,139.82,138.04,139.20,17799
04-Dec-23,137.28,140.00,137.28,139.34,233956
01-Dec-23,137.01,137.81,137.00,137.81,164151
30-Nov-23,135.00,135.08,135.00,135.08,7425
29-Nov-23,134.65,134.65,134.65,134.65,134
28-Nov-23,135.75,135.75,133.41,133.50,186866
27-Nov-23,135.40,135.47,134.81,135.47,446370
24-Nov-23,135.45,135.45,135.45,135.45,3928
23-Nov-23,130.00,130.00,130.00,130.00,390
22-Nov-23,134.68,135.07,134.31,134.32,4038
21-Nov-23,134.15,134.27,132.56,134.07,10830
20-Nov-23,132.56,132.56,132.56,132.56,265
17-Nov-23,131.30,132.65,131.30,132.65,170162
16-Nov-23,128.85,131.35,128.85,131.35,8501
14-Nov-23,127.33,129.20,127.33,129.06,2040
13-Nov-23,125.03,125.03,124.42,124.56,4858
10-Nov-23,125.52,125.52,125.52,125.52,3765
09-Nov-23,125.23,125.23,125.23,125.23,2003
08-Nov-23,122.88,125.23,122.79,125.23,44067
07-Nov-23,122.12,122.80,121.75,122.80,14115
06-Nov-23,126.60,126.60,122.98,123.00,4948
03-Nov-23,119.73,122.70,119.73,122.70,5267
01-Nov-23,118.50,119.23,118.30,118.30,1423
31-Oct-23,119.78,120.53,119.78,120.47,1202
30-Oct-23,119.79,119.79,116.50,118.94,363990
27-Oct-23,118.03,118.57,118.01,118.01,34308
26-Oct-23,120.33,120.36,119.26,119.35,184703
25-Oct-23,119.56,119.87,119.56,119.87,1318
24-Oct-23,122.36,122.36,116.50,117.66,304395
23-Oct-23,118.57,120.50,118.57,120.20,85515
20-Oct-23,120.90,120.90,120.33,120.33,361
19-Oct-23,122.55,122.55,119.92,119.92,183256
18-Oct-23,125.10,125.10,122.50,122.50,3817423
17-Oct-23,128.17,128.17,127.26,127.26,4763828
16-Oct-23,128.06,128.06,127.08,127.08,6893
13-Oct-23,126.44,126.44,125.64,125.64,377
11-Oct-23,128.90,129.60,127.81,128.46,140371
10-Oct-23,125.06,129.39,125.06,128.68,9235
09-Oct-23,132.00,132.00,128.40,129.69,14865
06-Oct-23,131.81,131.81,131.81,131.81,2108
05-Oct-23,133.11,133.11,130.68,131.00,594922
04-Oct-23,130.00,131.64,130.00,131.64,7170
03-Oct-23,129.17,129.17,128.03,128.71,76671
02-Oct-23,126.07,129.11,126.07,127.67,213145
29-Sep-23,129.21,129.60,127.78,127.78,22224
28-Sep-23,128.59,129.22,128.59,129.22,376769
27-Sep-23,127.11,127.11,127.11,127.11,1016

*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: S1HW34