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
menu


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
29/04/20255,00%9,34196,28195,79195,79196,283K3
28/04/2025-0,35%-0,66186,94185,80185,80189,1220K6
25/04/2025-1,05%-2,00187,60188,48187,07188,614K5
24/04/2025-0,59%-1,13189,60189,60189,60189,604K1
23/04/20250,53%1,00190,73192,82190,73192,82582K2
22/04/2025-1,74%-3,36189,73186,98181,76189,7333K9
17/04/2025-0,69%-1,34193,09194,92193,09194,9298K7
16/04/2025-3,30%-6,64194,43197,40193,77197,4030K9
15/04/20250,53%1,06201,07199,85199,85201,072K3
14/04/20251,89%3,71200,01198,40197,07200,0152K14
11/04/20251,21%2,34196,30192,17190,04196,78142K32
10/04/2025-0,21%-0,41193,96192,00190,99193,96610K7
09/04/20254,18%7,80194,37189,85189,85195,784K4
08/04/2025-1,81%-3,43186,57193,92186,57195,0311K9
07/04/2025-2,89%-5,66190,00189,75189,75192,36133K8
04/04/20251,74%3,34195,66196,16194,07196,162K3
03/04/2025-4,25%-8,53192,32191,58191,58193,4216K5
02/04/20251,54%3,05200,85200,85200,85200,852K1
01/04/20252,73%5,26197,80198,19197,36198,193K5
31/03/2025-1,71%-3,35192,54192,32192,32192,542K2
28/03/2025-1,10%-2,18195,89200,85195,89200,85135K6
27/03/20250,49%0,96198,07199,56198,07199,565K4
26/03/20251,72%3,34197,11197,89197,11197,891K2
25/03/2025-1,03%-2,02193,77194,91193,77194,91859K3
24/03/20252,13%4,08195,79195,75194,71195,794K5
21/03/20250,37%0,70191,71187,94187,94191,717592
20/03/20251,20%2,26191,01192,10191,01192,101K3
19/03/2025-0,92%-1,75188,75189,74187,86189,7424K6
18/03/2025-2,20%-4,28190,50191,52190,50191,6810K7
17/03/2025-0,47%-0,92194,78195,50194,78195,716K4
14/03/2025-2,60%-5,23195,70195,98195,45197,43423K8
13/03/2025-1,38%-2,82200,93200,94200,04200,948013
12/03/2025-1,41%-2,91203,75203,33203,33203,79392K4
11/03/2025-1,72%-3,62206,66205,27205,27206,6618K2
10/03/20251,22%2,54210,28209,00209,00210,282K3
07/03/20250,22%0,46207,74206,35206,35207,742K2
06/03/2025-0,65%-1,36207,28209,41207,28209,41600K5
05/03/2025-1,45%-3,06208,64211,70208,64211,703K4
28/02/20250,27%0,58211,70212,60205,44212,6014K8
27/02/20250,93%1,95211,12208,86208,86211,124K3
26/02/20253,55%7,17209,17212,44209,17212,444K4
25/02/20251,28%2,55202,00202,93200,92203,672K4
24/02/20251,77%3,47199,45197,75197,75200,962K4
21/02/2025-1,42%-2,82195,98202,03195,98202,039K4
20/02/2025-1,05%-2,11198,80199,66198,80199,6614K5
18/02/2025-2,91%-6,02200,91206,93200,00206,9316K14
17/02/20251,58%3,21206,93212,44205,57212,6051K26
14/02/2025-1,35%-2,78203,72204,75203,72204,75786K3
13/02/20251,30%2,65206,50206,53206,50207,0033K3
12/02/2025-2,59%-5,43203,85205,00203,25205,59210K997
11/02/20250,97%2,02209,28209,28209,28209,282091
10/02/20250,16%0,34207,26206,94206,85207,265K3
07/02/2025-1,32%-2,77206,92207,22206,92207,221K2
06/02/20250,76%1,58209,69212,60209,00212,605K8
05/02/20251,12%2,30208,11208,11208,11208,111K1
04/02/2025-0,89%-1,84205,81207,96204,59208,5685K404
03/02/2025-0,36%-0,74207,65207,65207,65207,651K1
31/01/2025-2,85%-6,12208,39212,50208,39212,5013K3
30/01/20253,29%6,83214,51216,30214,51216,3014K5
29/01/2025-2,58%-5,49207,68209,00207,68209,005K2
28/01/2025-0,32%-0,69213,17213,00210,75213,85215K6
27/01/20250,78%1,65213,86212,24212,24213,8617K2
24/01/20250,00%0,00212,21212,21212,21212,212121
23/01/20250,06%0,13212,21212,08212,08213,1045K4
22/01/2025-2,23%-4,83212,08216,70211,42216,7027K7
21/01/20250,44%0,95216,91216,22216,22217,46683K5
20/01/20250,99%2,11215,96212,28212,01215,961K4
17/01/2025-0,15%-0,32213,85216,72213,85219,103K4
16/01/20252,75%5,73214,17211,56211,56214,174K3
15/01/20251,35%2,78208,44206,01206,01210,907K7
14/01/20251,61%3,25205,66205,66205,66205,664112
13/01/20250,55%1,11202,41202,41202,41202,412021
10/01/2025-2,45%-5,05201,30210,00201,30210,006K10
09/01/20253,59%7,15206,35204,50204,50207,015K4
08/01/2025-1,69%-3,43199,20204,70199,20205,634K6
07/01/2025-2,36%-4,90202,63207,45191,52207,4549K51
06/01/2025-0,14%-0,30207,53208,76207,53208,766K4
03/01/20252,01%4,10207,83205,15205,15208,077K5
02/01/2025-2,89%-6,06203,73214,62203,73214,6211K2
30/12/2024-0,72%-1,53209,79211,32209,79211,815K6
27/12/2024-0,27%-0,57211,32210,88210,88213,98256K135
23/12/20242,44%5,04211,89209,55209,55211,895K6
20/12/2024-2,26%-4,79206,85206,85206,85206,858271
19/12/2024-4,86%-10,81211,64219,00210,80219,0023K7
18/12/2024-0,26%-0,57222,45222,45222,45222,4522K1
17/12/2024-0,13%-0,30223,02223,02223,02223,021K1
16/12/20241,46%3,21223,32222,75222,24224,252K6
13/12/2024-0,66%-1,46220,11219,50219,50220,112K3
12/12/2024-0,48%-1,07221,57219,73219,73221,57316K3
11/12/2024-0,72%-1,61222,64225,65221,40225,655K7
10/12/2024-2,22%-5,10224,25226,65224,11227,105K4
09/12/2024-2,15%-5,03229,35235,84229,35235,883K3
06/12/20241,26%2,91234,38229,68229,68236,3551K8
05/12/2024-2,29%-5,43231,47234,40229,02234,4012K43
04/12/2024-1,45%-3,49236,90237,12236,90237,125K3
02/12/20240,36%0,87240,39242,27237,36242,2739K76
29/11/20242,31%5,41239,52239,90235,44244,48667K532
27/11/20242,05%4,71234,11232,65232,06234,1122K92
26/11/2024-1,30%-3,01229,40230,97229,40230,976912
25/11/20243,37%7,57232,41226,79226,79232,415K6
22/11/20241,29%2,87224,84221,97221,97225,307K7
21/11/20243,17%6,81221,97214,08214,08221,98523K6
19/11/2024-0,41%-0,88215,16216,06213,50216,066K5
18/11/2024-3,64%-8,15216,04216,04216,04216,043K1
14/11/20240,99%2,19224,19224,18223,06224,662M44
13/11/20243,98%8,50222,00223,80222,00223,9114K7
12/11/2024-4,45%-9,94213,50224,50213,50224,502K5
11/11/20240,66%1,46223,44224,59223,44225,1915K4
08/11/20242,77%5,99221,98223,86221,98223,863K5
06/11/2024-0,31%-0,68215,99217,05215,99217,053K4
05/11/20240,69%1,48216,67217,43216,48217,988M172
04/11/20242,77%5,81215,19215,28214,00222,0024K10
01/11/20240,41%0,85209,38209,43209,38209,4318K3
31/10/2024-0,70%-1,47208,53208,65207,45208,6531K7
30/10/20240,97%2,02210,00211,47210,00211,4718K4
29/10/20240,09%0,18207,98206,00206,00207,986192
28/10/20240,97%2,00207,80207,00207,00208,601K3
25/10/2024-0,10%-0,21205,80207,00205,80207,006K4
23/10/2024-0,17%-0,35206,01206,53206,01208,94405K4
22/10/2024-5,44%-11,88206,36205,70205,70215,1010M91
21/10/2024-1,39%-3,08218,24219,78218,24219,783K3
18/10/20240,56%1,24221,32218,68218,68221,9218K7
17/10/2024-0,26%-0,58220,08220,38220,08220,3845K3
16/10/20240,07%0,16220,66220,65220,59221,0023K4
15/10/20243,14%6,72220,50220,50219,87220,502K4
14/10/20240,20%0,43213,78212,50212,10213,7812K3
11/10/20241,29%2,72213,35212,00211,77213,353K6
10/10/20241,75%3,63210,63211,89210,63211,8915K4
08/10/20242,86%5,76207,00205,80205,80207,001K2
07/10/2024-0,77%-1,56201,24202,20201,24202,204032
04/10/2024-0,85%-1,74202,80202,80202,80202,802021
03/10/2024-0,81%-1,68204,54204,54204,54204,546131
02/10/2024-0,67%-1,39206,22205,20205,20206,224K2
01/10/2024--207,61207,90207,61207,9010K2


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar