Cotação atual, histórico e gráfico do papel: S1JM34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/03/2024 | -0,95% | -2,89 | 301,01 | 301,01 | 301,01 | 301,01 | 301 | 1 |
| 12/03/2024 | -2,20% | -6,84 | 303,90 | 303,90 | 303,90 | 303,90 | 303 | 1 |
| 19/02/2024 | -3,38% | -10,86 | 310,74 | 310,74 | 310,74 | 310,74 | 310 | 1 |
| 17/01/2024 | 6,14% | 18,60 | 321,60 | 321,60 | 321,60 | 321,60 | 321 | 1 |
| 22/12/2023 | 0,50% | 1,50 | 303,00 | 303,00 | 303,00 | 303,00 | 15K | 1 |
| 19/12/2023 | -3,32% | -10,36 | 301,50 | 301,50 | 301,50 | 301,50 | 15K | 1 |
| 14/12/2023 | 7,40% | 21,50 | 311,86 | 311,86 | 311,86 | 311,86 | 16K | 1 |
| 05/12/2023 | 6,67% | 18,16 | 290,36 | 285,60 | 285,60 | 290,36 | 44K | 3 |
| 20/11/2023 | 0,81% | 2,20 | 272,20 | 272,69 | 272,20 | 272,69 | 544 | 2 |
| 14/11/2023 | -3,19% | -8,91 | 270,00 | 270,00 | 270,00 | 270,00 | 270 | 1 |
| 08/11/2023 | 0,31% | 0,87 | 278,91 | 278,91 | 278,91 | 278,91 | 278 | 1 |
|
|
| 06/11/2023 | -2,07% | -5,87 | 278,04 | 278,04 | 278,04 | 278,04 | 278 | 1 |
| 26/10/2023 | -18,66% | -65,12 | 283,91 | 283,91 | 283,91 | 283,91 | 283 | 1 |
| 30/08/2023 | -1,17% | -4,12 | 349,03 | 325,45 | 325,45 | 349,03 | 674 | 2 |
| 29/06/2023 | -2,68% | -9,73 | 353,15 | 353,15 | 353,15 | 353,15 | 44K | 1 |
| 23/06/2023 | -1,70% | -6,26 | 362,88 | 362,88 | 362,88 | 362,88 | 362 | 1 |
| 05/06/2023 | -6,88% | -27,26 | 369,14 | 371,96 | 369,14 | 371,96 | 111K | 3 |
| 02/05/2023 | 0,20% | 0,80 | 396,40 | 393,80 | 393,80 | 396,40 | 3K | 2 |
| 24/01/2023 | 0,00% | 0,00 | 395,60 | 395,60 | 395,60 | 395,60 | 1K | 1 |
| 22/11/2022 | 1,44% | 5,60 | 395,60 | 396,40 | 395,60 | 396,40 | 792 | 2 |
| 11/11/2022 | 2,63% | 10,00 | 390,00 | 390,00 | 390,00 | 390,00 | 390 | 1 |
| 01/11/2022 | 3,12% | 11,48 | 380,00 | 380,00 | 380,00 | 380,00 | 380 | 1 |
| 21/10/2022 | 1,01% | 3,70 | 368,52 | 368,52 | 368,52 | 368,52 | 737 | 1 |
| 13/09/2022 | 1,91% | 6,82 | 364,82 | 364,82 | 364,82 | 364,82 | 364 | 1 |
| 29/08/2022 | -1,15% | -4,16 | 358,00 | 359,25 | 358,00 | 359,25 | 717 | 2 |
| 19/08/2022 | 2,44% | 8,61 | 362,16 | 362,16 | 362,16 | 362,16 | 1K | 1 |
| 16/08/2022 | -5,04% | -18,77 | 353,55 | 371,49 | 353,55 | 371,49 | 725 | 2 |
| 28/01/2022 | -6,92% | -27,68 | 372,32 | 400,00 | 372,32 | 400,00 | 97K | 3 |
| 19/01/2022 | 2,98% | 11,58 | 400,00 | 400,00 | 400,00 | 400,00 | 400 | 1 |
| 12/01/2022 | 11,87% | 41,22 | 388,42 | 388,42 | 388,42 | 388,42 | 78K | 1 |
| 12/11/2021 | -1,00% | -3,50 | 347,20 | 347,20 | 347,20 | 347,20 | 4K | 4 |
| 04/11/2021 | 0,89% | 3,10 | 350,70 | 350,50 | 350,00 | 351,00 | 3K | 4 |
| 28/10/2021 | 0,06% | 0,20 | 347,60 | 348,80 | 347,60 | 349,52 | 5K | 4 |
| 26/10/2021 | 0,25% | 0,86 | 347,40 | 347,40 | 347,40 | 347,40 | 2K | 1 |
| 22/10/2021 | 0,23% | 0,79 | 346,54 | 345,75 | 345,75 | 350,00 | 5K | 4 |
| 21/10/2021 | 1,69% | 5,75 | 345,75 | 345,00 | 345,00 | 345,75 | 18K | 8 |
| 20/10/2021 | 0,59% | 2,00 | 340,00 | 340,00 | 340,00 | 340,00 | 3K | 1 |
| 19/10/2021 | -0,11% | -0,36 | 338,00 | 338,00 | 338,00 | 338,00 | 3K | 1 |
| 18/10/2021 | 1,26% | 4,22 | 338,36 | 337,00 | 337,00 | 338,36 | 4K | 3 |
| 15/10/2021 | -0,55% | -1,86 | 334,14 | 334,14 | 334,14 | 334,14 | 134K | 1 |
| 14/10/2021 | 0,64% | 2,14 | 336,00 | 336,00 | 336,00 | 336,00 | 7K | 2 |
| 13/10/2021 | 2,19% | 7,16 | 333,86 | 336,00 | 333,86 | 336,00 | 13K | 5 |
| 20/09/2021 | 2,16% | 6,90 | 326,70 | 326,70 | 326,70 | 326,70 | 653 | 1 |
| 14/09/2021 | -0,19% | -0,61 | 319,80 | 319,90 | 319,80 | 319,90 | 40K | 2 |
| 13/09/2021 | -8,72% | -30,59 | 320,41 | 321,62 | 320,41 | 321,62 | 84K | 5 |
| 16/08/2021 | 1,62% | 5,60 | 351,00 | 349,90 | 349,90 | 351,05 | 2K | 3 |
| 19/07/2021 | 2,82% | 9,46 | 345,40 | 345,40 | 345,40 | 345,40 | 2K | 1 |
| 15/07/2021 | 2,52% | 8,26 | 335,94 | 335,94 | 335,94 | 335,94 | 1K | 2 |
| 30/06/2021 | -4,76% | -16,37 | 327,68 | 327,68 | 327,68 | 327,68 | 98K | 1 |
| 14/06/2021 | -5,40% | -19,65 | 344,05 | 340,91 | 340,91 | 344,05 | 2K | 2 |
| 06/05/2021 | -2,34% | -8,70 | 363,70 | 363,70 | 363,70 | 363,70 | 1K | 1 |
| 30/03/2021 | 8,73% | 29,90 | 372,40 | 376,20 | 372,40 | 376,20 | 3K | 3 |
| 24/03/2021 | -1,86% | -6,50 | 342,50 | 342,50 | 342,50 | 342,50 | 342 | 1 |
| 19/03/2021 | 1,34% | 4,60 | 349,00 | 345,00 | 345,00 | 349,00 | 2K | 2 |
| 09/03/2021 | 1,29% | 4,40 | 344,40 | 344,40 | 344,40 | 344,40 | 344 | 1 |
| 08/03/2021 | 7,29% | 23,10 | 340,00 | 339,00 | 339,00 | 340,00 | 1K | 2 |
| 26/02/2021 | 1,70% | 5,30 | 316,90 | 316,60 | 316,60 | 316,90 | 633 | 2 |
| 22/02/2021 | 0,52% | 1,60 | 311,60 | 311,60 | 311,60 | 311,60 | 2K | 1 |
| 19/02/2021 | 0,65% | 2,00 | 310,00 | 310,00 | 310,00 | 310,00 | 620 | 1 |
| 11/02/2021 | 0,36% | 1,10 | 308,00 | 308,09 | 308,00 | 308,09 | 616 | 2 |
| 05/02/2021 | -1,67% | -5,20 | 306,90 | 306,90 | 306,90 | 306,90 | 3K | 2 |
| 04/02/2021 | -10,57% | -36,90 | 312,10 | 312,70 | 310,50 | 312,70 | 3K | 5 |
| 27/01/2021 | 7,72% | 25,00 | 349,00 | 339,00 | 339,00 | 349,00 | 1K | 2 |
| 26/01/2021 | 9,39% | 27,80 | 324,00 | 324,00 | 324,00 | 324,00 | 3K | 2 |
| 12/01/2021 | -6,88% | -21,90 | 296,20 | 295,00 | 295,00 | 296,20 | 1K | 2 |
| 11/01/2021 | 2,09% | 6,50 | 318,10 | 318,10 | 318,10 | 318,10 | 95K | 1 |
| 08/01/2021 | -0,77% | -2,42 | 311,60 | 311,60 | 311,60 | 311,60 | 934 | 1 |
| 06/01/2021 | 3,55% | 10,76 | 314,02 | 317,99 | 314,02 | 317,99 | 190K | 2 |
| 04/01/2021 | 4,00% | 11,66 | 303,26 | 303,26 | 303,26 | 303,26 | 91K | 1 |
| 22/12/2020 | 0,97% | 2,79 | 291,60 | 291,60 | 291,60 | 291,60 | 291 | 1 |
| 15/12/2020 | -3,82% | -11,48 | 288,81 | 288,81 | 288,81 | 288,81 | 288 | 1 |
| 04/12/2020 | 1,11% | 3,29 | 300,29 | 300,29 | 300,29 | 300,29 | 27K | 1 |
| 03/12/2020 | -2,94% | -9,00 | 297,00 | 297,00 | 297,00 | 297,00 | 297 | 1 |
| 01/12/2020 | -1,33% | -4,11 | 306,00 | 306,00 | 306,00 | 306,00 | 918 | 1 |
| 30/11/2020 | -0,70% | -2,20 | 310,11 | 310,11 | 310,11 | 310,11 | 620 | 1 |
| 25/11/2020 | -3,76% | -12,19 | 312,31 | 312,31 | 312,31 | 312,31 | 94K | 2 |
| 16/11/2020 | -1,13% | -3,71 | 324,50 | 323,70 | 323,70 | 324,50 | 6K | 2 |
| 05/11/2020 | 2,00% | 6,42 | 328,21 | 328,21 | 328,21 | 328,21 | 3K | 1 |
| 28/10/2020 | 0,92% | 2,94 | 321,79 | 321,79 | 321,79 | 321,79 | 643 | 1 |
| 21/10/2020 | -5,77% | -19,54 | 318,85 | 318,14 | 318,14 | 318,85 | 127K | 3 |
| 26/08/2020 | 36,23% | 90,00 | 338,39 | 338,39 | 338,39 | 338,39 | 3K | 1 |
| 23/03/2020 | - | - | 248,39 | 248,39 | 248,39 | 248,39 | 75K | 2 |
Date,Open,High,Low,Close,Volume
13-Mar-24,301.01,301.01,301.01,301.01,301
12-Mar-24,303.90,303.90,303.90,303.90,303
19-Feb-24,310.74,310.74,310.74,310.74,310
17-Jan-24,321.60,321.60,321.60,321.60,321
22-Dec-23,303.00,303.00,303.00,303.00,15150
19-Dec-23,301.50,301.50,301.50,301.50,15075
14-Dec-23,311.86,311.86,311.86,311.86,15593
05-Dec-23,285.60,290.36,285.60,290.36,44242
20-Nov-23,272.69,272.69,272.20,272.20,544
14-Nov-23,270.00,270.00,270.00,270.00,270
08-Nov-23,278.91,278.91,278.91,278.91,278
06-Nov-23,278.04,278.04,278.04,278.04,278
26-Oct-23,283.91,283.91,283.91,283.91,283
30-Aug-23,325.45,349.03,325.45,349.03,674
29-Jun-23,353.15,353.15,353.15,353.15,44143
23-Jun-23,362.88,362.88,362.88,362.88,362
05-Jun-23,371.96,371.96,369.14,369.14,111306
02-May-23,393.80,396.40,393.80,396.40,3160
24-Jan-23,395.60,395.60,395.60,395.60,1186
22-Nov-22,396.40,396.40,395.60,395.60,792
11-Nov-22,390.00,390.00,390.00,390.00,390
01-Nov-22,380.00,380.00,380.00,380.00,380
21-Oct-22,368.52,368.52,368.52,368.52,737
13-Sep-22,364.82,364.82,364.82,364.82,364
29-Aug-22,359.25,359.25,358.00,358.00,717
19-Aug-22,362.16,362.16,362.16,362.16,1086
16-Aug-22,371.49,371.49,353.55,353.55,725
28-Jan-22,400.00,400.00,372.32,372.32,96541
19-Jan-22,400.00,400.00,400.00,400.00,400
12-Jan-22,388.42,388.42,388.42,388.42,77684
12-Nov-21,347.20,347.20,347.20,347.20,3819
04-Nov-21,350.50,351.00,350.00,350.70,2803
28-Oct-21,348.80,349.52,347.60,347.60,4538
26-Oct-21,347.40,347.40,347.40,347.40,1737
22-Oct-21,345.75,350.00,345.75,346.54,4864
21-Oct-21,345.00,345.75,345.00,345.75,17615
20-Oct-21,340.00,340.00,340.00,340.00,3400
19-Oct-21,338.00,338.00,338.00,338.00,3380
18-Oct-21,337.00,338.36,337.00,338.36,4045
15-Oct-21,334.14,334.14,334.14,334.14,133656
14-Oct-21,336.00,336.00,336.00,336.00,6720
13-Oct-21,336.00,336.00,333.86,333.86,13397
20-Sep-21,326.70,326.70,326.70,326.70,653
14-Sep-21,319.90,319.90,319.80,319.80,40298
13-Sep-21,321.62,321.62,320.41,320.41,83918
16-Aug-21,349.90,351.05,349.90,351.00,1751
19-Jul-21,345.40,345.40,345.40,345.40,1727
15-Jul-21,335.94,335.94,335.94,335.94,1007
30-Jun-21,327.68,327.68,327.68,327.68,98304
14-Jun-21,340.91,344.05,340.91,344.05,2054
06-May-21,363.70,363.70,363.70,363.70,1091
30-Mar-21,376.20,376.20,372.40,372.40,2614
24-Mar-21,342.50,342.50,342.50,342.50,342
19-Mar-21,345.00,349.00,345.00,349.00,2074
09-Mar-21,344.40,344.40,344.40,344.40,344
08-Mar-21,339.00,340.00,339.00,340.00,1359
26-Feb-21,316.60,316.90,316.60,316.90,633
22-Feb-21,311.60,311.60,311.60,311.60,1558
19-Feb-21,310.00,310.00,310.00,310.00,620
11-Feb-21,308.09,308.09,308.00,308.00,616
05-Feb-21,306.90,306.90,306.90,306.90,3069
04-Feb-21,312.70,312.70,310.50,312.10,3118
27-Jan-21,339.00,349.00,339.00,349.00,1386
26-Jan-21,324.00,324.00,324.00,324.00,2592
12-Jan-21,295.00,296.20,295.00,296.20,1479
11-Jan-21,318.10,318.10,318.10,318.10,95430
08-Jan-21,311.60,311.60,311.60,311.60,934
06-Jan-21,317.99,317.99,314.02,314.02,189603
04-Jan-21,303.26,303.26,303.26,303.26,90978
22-Dec-20,291.60,291.60,291.60,291.60,291
15-Dec-20,288.81,288.81,288.81,288.81,288
04-Dec-20,300.29,300.29,300.29,300.29,27026
03-Dec-20,297.00,297.00,297.00,297.00,297
01-Dec-20,306.00,306.00,306.00,306.00,918
30-Nov-20,310.11,310.11,310.11,310.11,620
25-Nov-20,312.31,312.31,312.31,312.31,93693
16-Nov-20,323.70,324.50,323.70,324.50,5833
05-Nov-20,328.21,328.21,328.21,328.21,3282
28-Oct-20,321.79,321.79,321.79,321.79,643
21-Oct-20,318.14,318.85,318.14,318.85,127327
26-Aug-20,338.39,338.39,338.39,338.39,3383
23-Mar-20,248.39,248.39,248.39,248.39,74517
*exoneração de responsabilidade e termos de uso