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
26/07/2024	1,25%	2,42	196,44	196,44	196,44	196,44	2K	1
25/07/2024	2,06%	3,92	194,02	191,00	191,00	194,02	4K	3
24/07/2024	-1,40%	-2,69	190,10	192,79	190,10	192,79	4K	3
23/07/2024	8,99%	15,90	192,79	184,58	184,58	192,79	25K	8
22/07/2024	-1,29%	-2,32	176,89	176,89	176,89	176,89	6K	2
19/07/2024	-1,35%	-2,46	179,21	178,10	178,10	179,21	357	2
18/07/2024	1,82%	3,25	181,67	181,67	181,67	181,67	2K	1
17/07/2024	0,71%	1,25	178,42	176,40	176,40	179,01	24K	5
16/07/2024	2,49%	4,31	177,17	175,28	175,28	177,17	1K	2
15/07/2024	-0,33%	-0,57	172,86	174,44	172,86	174,44	3K	3
12/07/2024	5,11%	8,43	173,43	171,00	171,00	173,86	39K	6
11/07/2024	0,45%	0,74	165,00	166,77	165,00	170,06	28K	11
10/07/2024	1,56%	2,53	164,26	161,63	161,63	164,26	21K	5
09/07/2024	-1,09%	-1,79	161,73	162,50	161,67	162,50	3K	5
08/07/2024	1,28%	2,07	163,52	163,46	163,46	163,76	1M	14
05/07/2024	-1,25%	-2,05	161,45	163,50	161,36	163,50	6K	5
04/07/2024	-1,96%	-3,27	163,50	164,37	163,50	164,37	2K	4
03/07/2024	0,51%	0,85	166,77	165,92	164,21	166,77	406K	6
02/07/2024	-0,11%	-0,19	165,92	166,26	165,59	166,72	3M	105
01/07/2024	1,60%	2,61	166,11	164,14	164,14	166,11	662	2
27/06/2024	0,23%	0,37	163,50	161,48	161,48	164,20	4K	5
26/06/2024	2,24%	3,58	163,13	159,55	159,55	163,57	3K	4
25/06/2024	-2,30%	-3,75	159,55	164,96	159,55	164,96	4K	6
24/06/2024	-0,34%	-0,56	163,30	163,86	163,08	163,86	3K	4
21/06/2024	-0,87%	-1,44	163,86	164,60	163,86	164,60	2K	3
20/06/2024	0,47%	0,78	165,30	162,59	162,59	165,30	12K	9
19/06/2024	5,05%	7,91	164,52	162,59	162,59	165,30	277K	22
18/06/2024	-4,46%	-7,31	156,61	161,93	156,61	161,93	966	2
17/06/2024	2,47%	3,95	163,92	163,17	163,17	163,92	7K	2
14/06/2024	-0,44%	-0,70	159,97	159,55	159,50	159,97	1K	4
13/06/2024	-0,61%	-0,99	160,67	161,00	160,59	161,00	5K	4
12/06/2024	2,92%	4,59	161,66	163,24	161,66	164,45	8K	7
10/06/2024	0,69%	1,08	157,07	156,69	156,69	157,07	2K	3
07/06/2024	-4,14%	-6,74	155,99	156,50	150,20	156,50	6K	7
05/06/2024	1,16%	1,87	162,73	160,86	160,86	162,87	23K	4
04/06/2024	2,15%	3,38	160,86	156,45	156,45	160,86	169K	3
03/06/2024	-0,48%	-0,76	157,48	156,38	156,36	157,48	332K	6
31/05/2024	2,16%	3,34	158,24	157,36	157,36	160,42	9K	4
29/05/2024	-0,32%	-0,50	154,90	155,45	154,90	156,11	2K	7
28/05/2024	-1,83%	-2,90	155,40	158,30	155,40	158,30	48K	7
24/05/2024	1,11%	1,74	158,30	160,96	158,26	160,96	2K	3
23/05/2024	-1,35%	-2,15	156,56	158,71	156,11	158,71	11K	9
22/05/2024	0,00%	0,00	158,71	158,71	158,71	158,71	2K	1
21/05/2024	0,09%	0,15	158,71	158,00	158,00	158,71	4K	2
20/05/2024	-0,56%	-0,89	158,56	159,20	158,41	159,20	57K	6
17/05/2024	-1,14%	-1,84	159,45	160,30	159,36	160,30	3K	4
16/05/2024	-1,04%	-1,69	161,29	162,73	161,29	162,73	9K	5
15/05/2024	0,62%	1,01	162,98	164,33	162,98	164,33	2K	2
14/05/2024	-0,55%	-0,89	161,97	161,97	161,97	161,97	323	1
13/05/2024	-0,85%	-1,40	162,86	164,19	162,86	164,19	5K	3
09/05/2024	1,18%	1,92	164,26	163,22	163,22	164,86	5K	4
08/05/2024	0,59%	0,95	162,34	161,62	161,39	162,34	2K	4
07/05/2024	2,13%	3,37	161,39	161,01	161,01	161,39	11K	4
03/05/2024	1,23%	1,92	158,02	155,96	155,36	158,40	2K	6
02/05/2024	-0,36%	-0,57	156,10	156,66	154,84	156,66	7K	4
30/04/2024	0,04%	0,07	156,67	156,98	156,67	156,98	5K	2
29/04/2024	0,08%	0,12	156,60	158,03	156,19	158,03	19K	107
26/04/2024	-1,01%	-1,59	156,48	158,40	156,48	158,40	314	2
25/04/2024	1,52%	2,37	158,07	158,23	158,07	158,23	13K	2
24/04/2024	0,72%	1,11	155,70	155,70	155,70	155,70	155	1
23/04/2024	-3,51%	-5,63	154,59	159,80	153,40	159,80	199K	14
22/04/2024	-1,80%	-2,93	160,22	159,96	159,79	160,22	9K	4
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	-	-	149,10	147,80	147,80	149,38	5K	7

Date,Open,High,Low,Close,Volume
26-Jul-24,196.44,196.44,196.44,196.44,1964
25-Jul-24,191.00,194.02,191.00,194.02,4017
24-Jul-24,192.79,192.79,190.10,190.10,3648
23-Jul-24,184.58,192.79,184.58,192.79,24799
22-Jul-24,176.89,176.89,176.89,176.89,6191
19-Jul-24,178.10,179.21,178.10,179.21,357
18-Jul-24,181.67,181.67,181.67,181.67,1998
17-Jul-24,176.40,179.01,176.40,178.42,24242
16-Jul-24,175.28,177.17,175.28,177.17,1061
15-Jul-24,174.44,174.44,172.86,172.86,3135
12-Jul-24,171.00,173.86,171.00,173.43,39393
11-Jul-24,166.77,170.06,165.00,165.00,27978
10-Jul-24,161.63,164.26,161.63,164.26,21472
09-Jul-24,162.50,162.50,161.67,161.73,3073
08-Jul-24,163.46,163.76,163.46,163.52,1232262
05-Jul-24,163.50,163.50,161.36,161.45,6026
04-Jul-24,164.37,164.37,163.50,163.50,2299
03-Jul-24,165.92,166.77,164.21,166.77,405830
02-Jul-24,166.26,166.72,165.59,165.92,3350670
01-Jul-24,164.14,166.11,164.14,166.11,662
27-Jun-24,161.48,164.20,161.48,163.50,3885
26-Jun-24,159.55,163.57,159.55,163.13,2732
25-Jun-24,164.96,164.96,159.55,159.55,3861
24-Jun-24,163.86,163.86,163.08,163.30,3102
21-Jun-24,164.60,164.60,163.86,163.86,1969
20-Jun-24,162.59,165.30,162.59,165.30,11784
19-Jun-24,162.59,165.30,162.59,164.52,277227
18-Jun-24,161.93,161.93,156.61,156.61,966
17-Jun-24,163.17,163.92,163.17,163.92,7180
14-Jun-24,159.55,159.97,159.50,159.97,1117
13-Jun-24,161.00,161.00,160.59,160.67,4984
12-Jun-24,163.24,164.45,161.66,161.66,7783
10-Jun-24,156.69,157.07,156.69,157.07,1567
07-Jun-24,156.50,156.50,150.20,155.99,5803
05-Jun-24,160.86,162.87,160.86,162.73,22763
04-Jun-24,156.45,160.86,156.45,160.86,168978
03-Jun-24,156.38,157.48,156.36,157.48,331924
31-May-24,157.36,160.42,157.36,158.24,9314
29-May-24,155.45,156.11,154.90,154.90,1707
28-May-24,158.30,158.30,155.40,155.40,48308
24-May-24,160.96,160.96,158.26,158.30,1902
23-May-24,158.71,158.71,156.11,156.56,10838
22-May-24,158.71,158.71,158.71,158.71,1587
21-May-24,158.00,158.71,158.00,158.71,3806
20-May-24,159.20,159.20,158.41,158.56,56796
17-May-24,160.30,160.30,159.36,159.45,3360
16-May-24,162.73,162.73,161.29,161.29,9363
15-May-24,164.33,164.33,162.98,162.98,2460
14-May-24,161.97,161.97,161.97,161.97,323
13-May-24,164.19,164.19,162.86,162.86,4578
09-May-24,163.22,164.86,163.22,164.26,4929
08-May-24,161.62,162.34,161.39,162.34,2422
07-May-24,161.01,161.39,161.01,161.39,11295
03-May-24,155.96,158.40,155.36,158.02,2350
02-May-24,156.66,156.66,154.84,156.10,6989
30-Apr-24,156.98,156.98,156.67,156.67,4547
29-Apr-24,158.03,158.03,156.19,156.60,18967
26-Apr-24,158.40,158.40,156.48,156.48,314
25-Apr-24,158.23,158.23,158.07,158.07,13122
24-Apr-24,155.70,155.70,155.70,155.70,155
23-Apr-24,159.80,159.80,153.40,154.59,198675
22-Apr-24,159.96,160.22,159.79,160.22,8809
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

*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