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
11/07/2025	-2,00%	-3,91	191,46	191,46	191,46	191,46	191	1
10/07/2025	3,51%	6,62	195,37	195,76	195,37	196,77	160K	7
09/07/2025	0,24%	0,46	188,75	188,75	188,75	188,75	188	1
08/07/2025	-0,73%	-1,39	188,29	187,88	187,88	188,74	469K	5
07/07/2025	-1,31%	-2,52	189,68	190,14	189,68	190,14	1K	2
02/07/2025	-1,82%	-3,56	192,20	194,03	192,20	194,03	386	2
01/07/2025	3,96%	7,46	195,76	194,00	194,00	195,76	4K	4

27/06/2025	-1,34%	-2,55	188,30	188,30	188,30	188,30	753	1
24/06/2025	1,93%	3,61	190,85	191,20	190,85	192,08	75K	3
23/06/2025	2,26%	4,14	187,24	187,24	187,24	187,24	2K	1
20/06/2025	0,25%	0,45	183,10	183,10	183,10	183,10	3K	2
18/06/2025	0,63%	1,15	182,65	182,65	182,65	182,65	182	1
17/06/2025	-1,63%	-3,01	181,50	183,00	181,50	183,00	3K	4
16/06/2025	-0,98%	-1,82	184,51	186,66	184,51	186,66	1K	2
13/06/2025	-4,99%	-9,79	186,33	195,79	186,33	195,79	6K	4
12/06/2025	-1,43%	-2,84	196,12	196,22	196,12	196,22	980	2
11/06/2025	-1,48%	-2,99	198,96	200,64	198,96	200,64	399	2
05/06/2025	-1,77%	-3,64	201,95	201,73	201,73	201,95	605	2
04/06/2025	2,58%	5,18	205,59	204,40	204,34	205,59	10K	4
03/06/2025	-0,59%	-1,19	200,41	200,20	199,42	200,41	318K	3
02/06/2025	-0,35%	-0,70	201,60	201,53	201,53	201,60	2K	3
30/05/2025	0,19%	0,39	202,30	201,00	201,00	202,30	7K	4
28/05/2025	-0,22%	-0,44	201,91	196,16	196,16	201,91	2K	2
27/05/2025	2,15%	4,26	202,35	203,52	202,35	203,52	8K	3
26/05/2025	-0,72%	-1,43	198,09	197,92	197,92	201,63	1K	3
23/05/2025	0,83%	1,65	199,52	199,52	199,52	199,52	2K	1
22/05/2025	-0,79%	-1,57	197,87	199,44	197,87	199,44	1M	2
21/05/2025	-2,92%	-6,00	199,44	199,44	199,44	199,44	4K	1
20/05/2025	0,89%	1,82	205,44	205,44	205,44	205,44	205	1
19/05/2025	-1,01%	-2,08	203,62	202,88	202,88	204,14	24K	3
16/05/2025	1,05%	2,14	205,70	205,70	205,70	205,70	411	2
15/05/2025	2,84%	5,63	203,56	200,33	200,33	203,56	23K	5
14/05/2025	-1,65%	-3,33	197,93	198,60	197,48	198,60	7K	4
13/05/2025	-0,88%	-1,79	201,26	201,52	201,26	201,52	2K	2
12/05/2025	2,51%	4,98	203,05	203,60	203,05	203,86	3K	5
09/05/2025	-1,39%	-2,79	198,07	199,35	198,07	199,35	11K	3
08/05/2025	-1,68%	-3,44	200,86	201,09	200,86	201,09	2K	2
06/05/2025	-0,37%	-0,75	204,30	204,30	204,30	204,30	204	1
05/05/2025	0,81%	1,65	205,05	204,62	204,62	205,38	11K	4
02/05/2025	2,91%	5,75	203,40	202,44	202,44	203,97	9K	5
30/04/2025	0,70%	1,37	197,65	196,39	196,39	197,65	985	3
29/04/2025	5,00%	9,34	196,28	195,79	195,79	196,28	3K	3
28/04/2025	-0,35%	-0,66	186,94	185,80	185,80	189,12	20K	6
25/04/2025	-1,05%	-2,00	187,60	188,48	187,07	188,61	4K	5
24/04/2025	-0,59%	-1,13	189,60	189,60	189,60	189,60	4K	1
23/04/2025	0,53%	1,00	190,73	192,82	190,73	192,82	582K	2
22/04/2025	-1,74%	-3,36	189,73	186,98	181,76	189,73	33K	9
17/04/2025	-0,69%	-1,34	193,09	194,92	193,09	194,92	98K	7
16/04/2025	-3,30%	-6,64	194,43	197,40	193,77	197,40	30K	9
15/04/2025	0,53%	1,06	201,07	199,85	199,85	201,07	2K	3
14/04/2025	1,89%	3,71	200,01	198,40	197,07	200,01	52K	14
11/04/2025	1,21%	2,34	196,30	192,17	190,04	196,78	142K	32
10/04/2025	-0,21%	-0,41	193,96	192,00	190,99	193,96	610K	7
09/04/2025	4,18%	7,80	194,37	189,85	189,85	195,78	4K	4
08/04/2025	-1,81%	-3,43	186,57	193,92	186,57	195,03	11K	9
07/04/2025	-2,89%	-5,66	190,00	189,75	189,75	192,36	133K	8
04/04/2025	1,74%	3,34	195,66	196,16	194,07	196,16	2K	3
03/04/2025	-4,25%	-8,53	192,32	191,58	191,58	193,42	16K	5
02/04/2025	1,54%	3,05	200,85	200,85	200,85	200,85	2K	1
01/04/2025	2,73%	5,26	197,80	198,19	197,36	198,19	3K	5
31/03/2025	-1,71%	-3,35	192,54	192,32	192,32	192,54	2K	2
28/03/2025	-1,10%	-2,18	195,89	200,85	195,89	200,85	135K	6
27/03/2025	0,49%	0,96	198,07	199,56	198,07	199,56	5K	4
26/03/2025	1,72%	3,34	197,11	197,89	197,11	197,89	1K	2
25/03/2025	-1,03%	-2,02	193,77	194,91	193,77	194,91	859K	3
24/03/2025	2,13%	4,08	195,79	195,75	194,71	195,79	4K	5
21/03/2025	0,37%	0,70	191,71	187,94	187,94	191,71	759	2
20/03/2025	1,20%	2,26	191,01	192,10	191,01	192,10	1K	3
19/03/2025	-0,92%	-1,75	188,75	189,74	187,86	189,74	24K	6
18/03/2025	-2,20%	-4,28	190,50	191,52	190,50	191,68	10K	7
17/03/2025	-0,47%	-0,92	194,78	195,50	194,78	195,71	6K	4
14/03/2025	-2,60%	-5,23	195,70	195,98	195,45	197,43	423K	8
13/03/2025	-1,38%	-2,82	200,93	200,94	200,04	200,94	801	3
12/03/2025	-1,41%	-2,91	203,75	203,33	203,33	203,79	392K	4
11/03/2025	-1,72%	-3,62	206,66	205,27	205,27	206,66	18K	2
10/03/2025	1,22%	2,54	210,28	209,00	209,00	210,28	2K	3
07/03/2025	0,22%	0,46	207,74	206,35	206,35	207,74	2K	2
06/03/2025	-0,65%	-1,36	207,28	209,41	207,28	209,41	600K	5
05/03/2025	-1,45%	-3,06	208,64	211,70	208,64	211,70	3K	4
28/02/2025	0,27%	0,58	211,70	212,60	205,44	212,60	14K	8
27/02/2025	0,93%	1,95	211,12	208,86	208,86	211,12	4K	3
26/02/2025	3,55%	7,17	209,17	212,44	209,17	212,44	4K	4
25/02/2025	1,28%	2,55	202,00	202,93	200,92	203,67	2K	4
24/02/2025	1,77%	3,47	199,45	197,75	197,75	200,96	2K	4
21/02/2025	-1,42%	-2,82	195,98	202,03	195,98	202,03	9K	4
20/02/2025	-1,05%	-2,11	198,80	199,66	198,80	199,66	14K	5
18/02/2025	-2,91%	-6,02	200,91	206,93	200,00	206,93	16K	14
17/02/2025	1,58%	3,21	206,93	212,44	205,57	212,60	51K	26
14/02/2025	-1,35%	-2,78	203,72	204,75	203,72	204,75	786K	3
13/02/2025	1,30%	2,65	206,50	206,53	206,50	207,00	33K	3
12/02/2025	-2,59%	-5,43	203,85	205,00	203,25	205,59	210K	997
11/02/2025	0,97%	2,02	209,28	209,28	209,28	209,28	209	1
10/02/2025	0,16%	0,34	207,26	206,94	206,85	207,26	5K	3
07/02/2025	-1,32%	-2,77	206,92	207,22	206,92	207,22	1K	2
06/02/2025	0,76%	1,58	209,69	212,60	209,00	212,60	5K	8
05/02/2025	1,12%	2,30	208,11	208,11	208,11	208,11	1K	1
04/02/2025	-0,89%	-1,84	205,81	207,96	204,59	208,56	85K	404
03/02/2025	-0,36%	-0,74	207,65	207,65	207,65	207,65	1K	1
31/01/2025	-2,85%	-6,12	208,39	212,50	208,39	212,50	13K	3
30/01/2025	3,29%	6,83	214,51	216,30	214,51	216,30	14K	5
29/01/2025	-2,58%	-5,49	207,68	209,00	207,68	209,00	5K	2
28/01/2025	-0,32%	-0,69	213,17	213,00	210,75	213,85	215K	6
27/01/2025	0,78%	1,65	213,86	212,24	212,24	213,86	17K	2
24/01/2025	0,00%	0,00	212,21	212,21	212,21	212,21	212	1
23/01/2025	0,06%	0,13	212,21	212,08	212,08	213,10	45K	4
22/01/2025	-2,23%	-4,83	212,08	216,70	211,42	216,70	27K	7
21/01/2025	0,44%	0,95	216,91	216,22	216,22	217,46	683K	5
20/01/2025	0,99%	2,11	215,96	212,28	212,01	215,96	1K	4
17/01/2025	-0,15%	-0,32	213,85	216,72	213,85	219,10	3K	4
16/01/2025	2,75%	5,73	214,17	211,56	211,56	214,17	4K	3
15/01/2025	1,35%	2,78	208,44	206,01	206,01	210,90	7K	7
14/01/2025	1,61%	3,25	205,66	205,66	205,66	205,66	411	2
13/01/2025	0,55%	1,11	202,41	202,41	202,41	202,41	202	1
10/01/2025	-2,45%	-5,05	201,30	210,00	201,30	210,00	6K	10
09/01/2025	3,59%	7,15	206,35	204,50	204,50	207,01	5K	4
08/01/2025	-1,69%	-3,43	199,20	204,70	199,20	205,63	4K	6
07/01/2025	-2,36%	-4,90	202,63	207,45	191,52	207,45	49K	51
06/01/2025	-0,14%	-0,30	207,53	208,76	207,53	208,76	6K	4
03/01/2025	2,01%	4,10	207,83	205,15	205,15	208,07	7K	5
02/01/2025	-2,89%	-6,06	203,73	214,62	203,73	214,62	11K	2
30/12/2024	-0,72%	-1,53	209,79	211,32	209,79	211,81	5K	6
27/12/2024	-0,27%	-0,57	211,32	210,88	210,88	213,98	256K	135
23/12/2024	2,44%	5,04	211,89	209,55	209,55	211,89	5K	6
20/12/2024	-2,26%	-4,79	206,85	206,85	206,85	206,85	827	1
19/12/2024	-4,86%	-10,81	211,64	219,00	210,80	219,00	23K	7
18/12/2024	-0,26%	-0,57	222,45	222,45	222,45	222,45	22K	1
17/12/2024	-0,13%	-0,30	223,02	223,02	223,02	223,02	1K	1
16/12/2024	1,46%	3,21	223,32	222,75	222,24	224,25	2K	6
13/12/2024	-0,66%	-1,46	220,11	219,50	219,50	220,11	2K	3
12/12/2024	-0,48%	-1,07	221,57	219,73	219,73	221,57	316K	3
11/12/2024	-0,72%	-1,61	222,64	225,65	221,40	225,65	5K	7
10/12/2024	-2,22%	-5,10	224,25	226,65	224,11	227,10	5K	4
09/12/2024	-2,15%	-5,03	229,35	235,84	229,35	235,88	3K	3
06/12/2024	-	-	234,38	229,68	229,68	236,35	51K	8

Date,Open,High,Low,Close,Volume
11-Jul-25,191.46,191.46,191.46,191.46,191
10-Jul-25,195.76,196.77,195.37,195.37,159825
09-Jul-25,188.75,188.75,188.75,188.75,188
08-Jul-25,187.88,188.74,187.88,188.29,469039
07-Jul-25,190.14,190.14,189.68,189.68,1138
02-Jul-25,194.03,194.03,192.20,192.20,386
01-Jul-25,194.00,195.76,194.00,195.76,3908
27-Jun-25,188.30,188.30,188.30,188.30,753
24-Jun-25,191.20,192.08,190.85,190.85,74785
23-Jun-25,187.24,187.24,187.24,187.24,1872
20-Jun-25,183.10,183.10,183.10,183.10,2746
18-Jun-25,182.65,182.65,182.65,182.65,182
17-Jun-25,183.00,183.00,181.50,181.50,3455
16-Jun-25,186.66,186.66,184.51,184.51,1117
13-Jun-25,195.79,195.79,186.33,186.33,5881
12-Jun-25,196.22,196.22,196.12,196.12,980
11-Jun-25,200.64,200.64,198.96,198.96,399
05-Jun-25,201.73,201.95,201.73,201.95,605
04-Jun-25,204.40,205.59,204.34,205.59,9617
03-Jun-25,200.20,200.41,199.42,200.41,317840
02-Jun-25,201.53,201.60,201.53,201.60,2015
30-May-25,201.00,202.30,201.00,202.30,6839
28-May-25,196.16,201.91,196.16,201.91,1990
27-May-25,203.52,203.52,202.35,202.35,7700
26-May-25,197.92,201.63,197.92,198.09,1404
23-May-25,199.52,199.52,199.52,199.52,1995
22-May-25,199.44,199.44,197.87,197.87,1196326
21-May-25,199.44,199.44,199.44,199.44,4387
20-May-25,205.44,205.44,205.44,205.44,205
19-May-25,202.88,204.14,202.88,203.62,23753
16-May-25,205.70,205.70,205.70,205.70,411
15-May-25,200.33,203.56,200.33,203.56,23313
14-May-25,198.60,198.60,197.48,197.93,7315
13-May-25,201.52,201.52,201.26,201.26,1813
12-May-25,203.60,203.86,203.05,203.05,3456
09-May-25,199.35,199.35,198.07,198.07,11497
08-May-25,201.09,201.09,200.86,200.86,2009
06-May-25,204.30,204.30,204.30,204.30,204
05-May-25,204.62,205.38,204.62,205.05,11479
02-May-25,202.44,203.97,202.44,203.40,8948
30-Apr-25,196.39,197.65,196.39,197.65,985
29-Apr-25,195.79,196.28,195.79,196.28,2939
28-Apr-25,185.80,189.12,185.80,186.94,20388
25-Apr-25,188.48,188.61,187.07,187.60,3562
24-Apr-25,189.60,189.60,189.60,189.60,3792
23-Apr-25,192.82,192.82,190.73,190.73,582118
22-Apr-25,186.98,189.73,181.76,189.73,32741
17-Apr-25,194.92,194.92,193.09,193.09,98345
16-Apr-25,197.40,197.40,193.77,194.43,29597
15-Apr-25,199.85,201.07,199.85,201.07,2000
14-Apr-25,198.40,200.01,197.07,200.01,52066
11-Apr-25,192.17,196.78,190.04,196.30,141515
10-Apr-25,192.00,193.96,190.99,193.96,609970
09-Apr-25,189.85,195.78,189.85,194.37,4069
08-Apr-25,193.92,195.03,186.57,186.57,11022
07-Apr-25,189.75,192.36,189.75,190.00,133170
04-Apr-25,196.16,196.16,194.07,195.66,1755
03-Apr-25,191.58,193.42,191.58,192.32,16219
02-Apr-25,200.85,200.85,200.85,200.85,2008
01-Apr-25,198.19,198.19,197.36,197.80,3358
31-Mar-25,192.32,192.54,192.32,192.54,2309
28-Mar-25,200.85,200.85,195.89,195.89,135207
27-Mar-25,199.56,199.56,198.07,198.07,5382
26-Mar-25,197.89,197.89,197.11,197.11,1381
25-Mar-25,194.91,194.91,193.77,193.77,859195
24-Mar-25,195.75,195.79,194.71,195.79,3718
21-Mar-25,187.94,191.71,187.94,191.71,759
20-Mar-25,192.10,192.10,191.01,191.01,1343
19-Mar-25,189.74,189.74,187.86,188.75,24360
18-Mar-25,191.52,191.68,190.50,190.50,10498
17-Mar-25,195.50,195.71,194.78,194.78,5858
14-Mar-25,195.98,197.43,195.45,195.70,422746
13-Mar-25,200.94,200.94,200.04,200.93,801
12-Mar-25,203.33,203.79,203.33,203.75,392128
11-Mar-25,205.27,206.66,205.27,206.66,18065
10-Mar-25,209.00,210.28,209.00,210.28,2096
07-Mar-25,206.35,207.74,206.35,207.74,2283
06-Mar-25,209.41,209.41,207.28,207.28,599715
05-Mar-25,211.70,211.70,208.64,208.64,3344
28-Feb-25,212.60,212.60,205.44,211.70,13578
27-Feb-25,208.86,211.12,208.86,211.12,4390
26-Feb-25,212.44,212.44,209.17,209.17,4411
25-Feb-25,202.93,203.67,200.92,202.00,2228
24-Feb-25,197.75,200.96,197.75,199.45,1796
21-Feb-25,202.03,202.03,195.98,195.98,8516
20-Feb-25,199.66,199.66,198.80,198.80,13951
18-Feb-25,206.93,206.93,200.00,200.91,16144
17-Feb-25,212.44,212.60,205.57,206.93,50941
14-Feb-25,204.75,204.75,203.72,203.72,785965
13-Feb-25,206.53,207.00,206.50,206.50,32654
12-Feb-25,205.00,205.59,203.25,203.85,210290
11-Feb-25,209.28,209.28,209.28,209.28,209
10-Feb-25,206.94,207.26,206.85,207.26,5174
07-Feb-25,207.22,207.22,206.92,206.92,1241
06-Feb-25,212.60,212.60,209.00,209.69,4844
05-Feb-25,208.11,208.11,208.11,208.11,1456
04-Feb-25,207.96,208.56,204.59,205.81,85270
03-Feb-25,207.65,207.65,207.65,207.65,1038
31-Jan-25,212.50,212.50,208.39,208.39,13475
30-Jan-25,216.30,216.30,214.51,214.51,14242
29-Jan-25,209.00,209.00,207.68,207.68,5193
28-Jan-25,213.00,213.85,210.75,213.17,214779
27-Jan-25,212.24,213.86,212.24,213.86,17197
24-Jan-25,212.21,212.21,212.21,212.21,212
23-Jan-25,212.08,213.10,212.08,212.21,44546
22-Jan-25,216.70,216.70,211.42,212.08,26975
21-Jan-25,216.22,217.46,216.22,216.91,682818
20-Jan-25,212.28,215.96,212.01,215.96,1280
17-Jan-25,216.72,219.10,213.85,213.85,3253
16-Jan-25,211.56,214.17,211.56,214.17,3624
15-Jan-25,206.01,210.90,206.01,208.44,7126
14-Jan-25,205.66,205.66,205.66,205.66,411
13-Jan-25,202.41,202.41,202.41,202.41,202
10-Jan-25,210.00,210.00,201.30,201.30,5687
09-Jan-25,204.50,207.01,204.50,206.35,5358
08-Jan-25,204.70,205.63,199.20,199.20,3870
07-Jan-25,207.45,207.45,191.52,202.63,48961
06-Jan-25,208.76,208.76,207.53,207.53,6457
03-Jan-25,205.15,208.07,205.15,207.83,6799
02-Jan-25,214.62,214.62,203.73,203.73,11419
30-Dec-24,211.32,211.81,209.79,209.79,4842
27-Dec-24,210.88,213.98,210.88,211.32,255883
23-Dec-24,209.55,211.89,209.55,211.89,4860
20-Dec-24,206.85,206.85,206.85,206.85,827
19-Dec-24,219.00,219.00,210.80,211.64,22642
18-Dec-24,222.45,222.45,222.45,222.45,22245
17-Dec-24,223.02,223.02,223.02,223.02,1115
16-Dec-24,222.75,224.25,222.24,223.32,2011
13-Dec-24,219.50,220.11,219.50,220.11,2198
12-Dec-24,219.73,221.57,219.73,221.57,316166
11-Dec-24,225.65,225.65,221.40,222.64,5145
10-Dec-24,226.65,227.10,224.11,224.25,4510
09-Dec-24,235.84,235.88,229.35,229.35,3492
06-Dec-24,229.68,236.35,229.68,234.38,51084

*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