Cotação atual, histórico e gráfico do papel: S1KM34

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 S1KM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/06/2025	6,08%	1,81	31,60	31,53	31,53	31,60	1K	3
10/06/2025	1,43%	0,42	29,79	29,79	29,79	29,79	29	1
03/06/2025	0,20%	0,06	29,37	29,34	29,34	29,37	557	3
02/06/2025	-0,58%	-0,17	29,31	29,49	29,31	29,49	941	2
30/05/2025	0,37%	0,11	29,48	29,50	29,26	29,50	941	5
28/05/2025	0,20%	0,06	29,37	29,37	29,37	29,37	29	1
21/05/2025	0,10%	0,03	29,31	29,32	29,31	29,32	586	4

20/05/2025	1,31%	0,38	29,28	29,31	29,28	29,31	761	2
19/05/2025	-0,99%	-0,29	28,90	29,19	28,90	29,19	843	3
16/05/2025	0,62%	0,18	29,19	29,19	29,19	29,19	58	1
15/05/2025	1,58%	0,45	29,01	29,01	29,01	29,01	870	1
14/05/2025	1,49%	0,42	28,56	28,56	28,56	28,56	2K	1
13/05/2025	-2,60%	-0,75	28,14	28,14	28,14	28,14	844	1
12/05/2025	-2,03%	-0,60	28,89	29,49	28,89	29,49	204	2
09/05/2025	-1,90%	-0,57	29,49	29,55	29,49	29,55	590	3
08/05/2025	-0,43%	-0,13	30,06	30,09	30,03	30,09	120	4
07/05/2025	-4,34%	-1,37	30,19	30,19	30,19	30,19	241	1
06/05/2025	4,50%	1,36	31,56	30,20	30,20	31,56	91	2
02/05/2025	0,27%	0,08	30,20	30,42	29,95	30,42	2K	6
30/04/2025	1,62%	0,48	30,12	30,09	30,09	30,12	391	4
29/04/2025	-10,45%	-3,46	29,64	29,78	29,64	29,78	475	5
22/04/2025	1,81%	0,59	33,10	33,10	33,10	33,10	331	1
15/04/2025	1,06%	0,34	32,51	32,47	32,47	32,51	682	2
14/04/2025	0,12%	0,04	32,17	32,06	32,06	32,17	2K	3
11/04/2025	4,22%	1,30	32,13	32,40	32,13	32,40	548	3
09/04/2025	-1,00%	-0,31	30,83	31,14	30,83	31,14	52K	3
07/04/2025	2,27%	0,69	31,14	31,32	31,08	31,32	1K	3
03/04/2025	0,30%	0,09	30,45	30,45	30,45	30,45	60	1
02/04/2025	0,20%	0,06	30,36	30,36	30,36	30,36	273	1
01/04/2025	-0,20%	-0,06	30,30	30,30	30,30	30,30	60	1
31/03/2025	0,10%	0,03	30,36	29,07	29,07	30,36	917	3
28/03/2025	0,10%	0,03	30,33	30,33	30,33	30,33	90	1
24/03/2025	-1,17%	-0,36	30,30	30,37	30,28	30,46	727	24
21/03/2025	0,00%	0,00	30,66	30,66	30,66	30,66	91	1
19/03/2025	0,79%	0,24	30,66	30,66	30,66	30,66	91	1
14/03/2025	-1,93%	-0,60	30,42	30,99	30,42	30,99	305	3
13/03/2025	0,23%	0,07	31,02	30,84	30,84	31,02	92	2
07/03/2025	-6,16%	-2,03	30,95	28,85	28,85	31,14	513	6
25/02/2025	-0,30%	-0,10	32,98	32,98	32,98	32,98	32	1
24/02/2025	2,16%	0,70	33,08	32,86	32,86	33,08	55K	4
21/02/2025	-0,83%	-0,27	32,38	32,38	32,38	32,38	32	1
20/02/2025	2,22%	0,71	32,65	34,61	32,65	34,61	338	4
19/02/2025	2,57%	0,80	31,94	31,92	31,92	31,94	127	2
18/02/2025	-0,32%	-0,10	31,14	30,36	30,33	31,14	1K	5
14/02/2025	1,63%	0,50	31,24	31,24	31,24	31,24	31	1
07/02/2025	-1,66%	-0,52	30,74	30,51	30,51	30,74	122	2
05/02/2025	0,00%	0,00	31,26	31,26	31,26	31,26	62	1
03/02/2025	0,32%	0,10	31,26	31,26	31,26	31,26	312	1
31/01/2025	0,84%	0,26	31,16	31,16	31,16	31,16	31	1
29/01/2025	-2,22%	-0,70	30,90	30,90	30,90	30,90	463	1
28/01/2025	0,19%	0,06	31,60	31,60	31,60	31,60	916	1
24/01/2025	2,67%	0,82	31,54	31,54	31,54	31,54	315	1
23/01/2025	-5,77%	-1,88	30,72	30,72	30,72	30,72	61	1
20/01/2025	1,84%	0,59	32,60	32,34	32,34	32,62	260	3
16/01/2025	3,59%	1,11	32,01	30,90	30,90	32,01	3K	3
15/01/2025	-5,16%	-1,68	30,90	30,90	30,90	30,90	123	1
14/01/2025	1,24%	0,40	32,58	32,58	32,58	32,58	130	1
06/01/2025	-3,10%	-1,03	32,18	32,18	32,18	32,18	386	1
03/01/2025	1,56%	0,51	33,21	32,70	32,70	33,21	2K	2
30/12/2024	-1,54%	-0,51	32,70	32,79	32,70	33,00	2K	3
27/12/2024	-0,54%	-0,18	33,21	33,21	33,21	33,21	664	1
26/12/2024	-0,18%	-0,06	33,39	33,39	33,39	33,39	667	1
23/12/2024	-2,36%	-0,81	33,45	33,45	33,45	33,45	1K	1
18/12/2024	3,35%	1,11	34,26	33,75	33,75	34,26	68	2
12/12/2024	-0,18%	-0,06	33,15	32,91	32,91	33,15	1K	3
10/12/2024	-3,01%	-1,03	33,21	33,21	33,21	33,21	332	1
06/12/2024	0,00%	0,00	34,24	34,24	34,24	34,24	34	1
05/12/2024	-3,52%	-1,25	34,24	34,24	34,24	34,24	68	1
03/12/2024	-2,29%	-0,83	35,49	35,49	35,49	35,49	35	1
02/12/2024	-1,17%	-0,43	36,32	35,88	35,88	36,75	254	5
29/11/2024	2,28%	0,82	36,75	36,48	36,48	36,75	146	2
28/11/2024	0,14%	0,05	35,93	35,88	35,88	35,93	2K	4
27/11/2024	6,31%	2,13	35,88	35,88	35,88	35,88	107	1
26/11/2024	0,63%	0,21	33,75	33,65	33,65	33,75	2K	2
22/11/2024	5,08%	1,62	33,54	32,37	32,37	33,54	99	2
21/11/2024	-0,09%	-0,03	31,92	31,92	31,92	31,92	31	1
11/11/2024	-1,51%	-0,49	31,95	32,04	31,95	32,04	224	4
06/11/2024	-1,52%	-0,50	32,44	32,52	32,44	32,52	4K	3
04/11/2024	0,18%	0,06	32,94	32,94	32,94	32,94	2K	2
28/10/2024	-0,36%	-0,12	32,88	32,88	32,88	32,88	32	1
24/10/2024	0,00%	0,00	33,00	32,55	32,55	33,00	558	3
22/10/2024	1,85%	0,60	33,00	32,91	32,91	33,00	2K	2
21/10/2024	2,18%	0,69	32,40	32,22	32,22	32,55	551	3
09/10/2024	0,00%	0,00	31,71	31,71	31,71	31,71	63	1
03/10/2024	0,00%	0,00	31,71	31,71	31,71	31,71	412	1
02/10/2024	-1,98%	-0,64	31,71	32,35	31,71	32,35	159	2
01/10/2024	-2,77%	-0,92	32,35	32,35	32,35	32,35	2K	1
23/09/2024	0,64%	0,21	33,27	33,30	33,27	33,30	3K	2
20/09/2024	-0,18%	-0,06	33,06	33,06	33,06	33,06	330	1
18/09/2024	-0,81%	-0,27	33,12	33,12	33,12	33,12	231	2
17/09/2024	-0,98%	-0,33	33,39	33,66	33,39	33,66	768	5
16/09/2024	-0,62%	-0,21	33,72	33,93	33,69	33,93	1K	4
13/09/2024	-0,18%	-0,06	33,93	33,95	33,87	33,95	474	5
12/09/2024	2,60%	0,86	33,99	33,96	33,96	33,99	509	3
10/09/2024	-0,15%	-0,05	33,13	33,15	33,13	33,27	431	4
09/09/2024	0,00%	0,00	33,18	33,18	33,18	33,18	995	1
06/09/2024	-0,72%	-0,24	33,18	33,18	33,18	33,18	232	1
05/09/2024	0,45%	0,15	33,42	33,42	33,42	33,42	14K	1
04/09/2024	1,56%	0,51	33,27	33,22	33,22	33,27	299	2
02/09/2024	0,80%	0,26	32,76	32,76	32,76	32,76	65	1
29/08/2024	1,15%	0,37	32,50	30,52	30,52	32,60	28K	30
27/08/2024	-0,93%	-0,30	32,13	32,28	32,13	32,28	4K	4
23/08/2024	1,76%	0,56	32,43	32,43	32,43	32,43	162	1
22/08/2024	1,43%	0,45	31,87	30,80	30,80	31,87	656	3
20/08/2024	0,32%	0,10	31,42	31,11	31,11	31,42	62	2
19/08/2024	4,82%	1,44	31,32	30,66	30,60	31,56	249	6
16/08/2024	-3,30%	-1,02	29,88	29,88	29,88	29,88	29	1
15/08/2024	0,10%	0,03	30,90	30,27	30,27	30,90	184	2
14/08/2024	0,39%	0,12	30,87	30,87	30,87	30,87	30	1
13/08/2024	0,29%	0,09	30,75	31,23	30,75	31,23	401	4
12/08/2024	-1,54%	-0,48	30,66	30,75	30,66	30,75	61	2
09/08/2024	-0,95%	-0,30	31,14	31,05	30,99	31,14	466	4
07/08/2024	5,15%	1,54	31,44	31,34	31,34	31,44	1K	5
06/08/2024	-2,32%	-0,71	29,90	29,94	29,90	29,94	1K	3
05/08/2024	-3,56%	-1,13	30,61	30,93	30,61	30,93	215	3
02/08/2024	0,76%	0,24	31,74	31,95	31,74	31,95	763	3
01/08/2024	0,64%	0,20	31,50	31,50	31,50	31,50	31	1
31/07/2024	0,94%	0,29	31,30	31,30	31,30	31,30	31	1
30/07/2024	0,39%	0,12	31,01	31,01	31,01	31,01	9K	1
29/07/2024	-0,42%	-0,13	30,89	30,89	30,89	30,89	463	1
26/07/2024	0,65%	0,20	31,02	29,79	29,79	31,28	1K	6
25/07/2024	0,52%	0,16	30,82	30,82	30,82	30,82	308	1
24/07/2024	2,20%	0,66	30,66	30,38	30,38	30,66	61	2
23/07/2024	-0,40%	-0,12	30,00	29,89	29,89	30,00	119	2
22/07/2024	0,70%	0,21	30,12	30,12	30,12	30,12	30	1
19/07/2024	-0,96%	-0,29	29,91	29,91	29,91	29,91	89	1
18/07/2024	3,35%	0,98	30,20	30,20	30,20	30,20	2K	1
16/07/2024	2,89%	0,82	29,22	29,12	29,12	29,22	58	2
10/07/2024	-1,18%	-0,34	28,40	28,26	28,26	28,40	4K	2
05/07/2024	-1,34%	-0,39	28,74	28,80	28,74	28,80	1K	2
03/07/2024	-1,82%	-0,54	29,13	29,13	29,13	29,13	174	2
02/07/2024	1,85%	0,54	29,67	29,67	29,67	29,67	385	2
01/07/2024	4,04%	1,13	29,13	29,02	29,02	29,13	785	3
27/06/2024	-	-	28,00	28,00	28,00	28,00	168	2

Date,Open,High,Low,Close,Volume
25-Jun-25,31.53,31.60,31.53,31.60,1327
10-Jun-25,29.79,29.79,29.79,29.79,29
03-Jun-25,29.34,29.37,29.34,29.37,557
02-Jun-25,29.49,29.49,29.31,29.31,941
30-May-25,29.50,29.50,29.26,29.48,941
28-May-25,29.37,29.37,29.37,29.37,29
21-May-25,29.32,29.32,29.31,29.31,586
20-May-25,29.31,29.31,29.28,29.28,761
19-May-25,29.19,29.19,28.90,28.90,843
16-May-25,29.19,29.19,29.19,29.19,58
15-May-25,29.01,29.01,29.01,29.01,870
14-May-25,28.56,28.56,28.56,28.56,1713
13-May-25,28.14,28.14,28.14,28.14,844
12-May-25,29.49,29.49,28.89,28.89,204
09-May-25,29.55,29.55,29.49,29.49,590
08-May-25,30.09,30.09,30.03,30.06,120
07-May-25,30.19,30.19,30.19,30.19,241
06-May-25,30.20,31.56,30.20,31.56,91
02-May-25,30.42,30.42,29.95,30.20,2279
30-Apr-25,30.09,30.12,30.09,30.12,391
29-Apr-25,29.78,29.78,29.64,29.64,475
22-Apr-25,33.10,33.10,33.10,33.10,331
15-Apr-25,32.47,32.51,32.47,32.51,682
14-Apr-25,32.06,32.17,32.06,32.17,1734
11-Apr-25,32.40,32.40,32.13,32.13,548
09-Apr-25,31.14,31.14,30.83,30.83,51865
07-Apr-25,31.32,31.32,31.08,31.14,1091
03-Apr-25,30.45,30.45,30.45,30.45,60
02-Apr-25,30.36,30.36,30.36,30.36,273
01-Apr-25,30.30,30.30,30.30,30.30,60
31-Mar-25,29.07,30.36,29.07,30.36,917
28-Mar-25,30.33,30.33,30.33,30.33,90
24-Mar-25,30.37,30.46,30.28,30.30,727
21-Mar-25,30.66,30.66,30.66,30.66,91
19-Mar-25,30.66,30.66,30.66,30.66,91
14-Mar-25,30.99,30.99,30.42,30.42,305
13-Mar-25,30.84,31.02,30.84,31.02,92
07-Mar-25,28.85,31.14,28.85,30.95,513
25-Feb-25,32.98,32.98,32.98,32.98,32
24-Feb-25,32.86,33.08,32.86,33.08,54812
21-Feb-25,32.38,32.38,32.38,32.38,32
20-Feb-25,34.61,34.61,32.65,32.65,338
19-Feb-25,31.92,31.94,31.92,31.94,127
18-Feb-25,30.36,31.14,30.33,31.14,1065
14-Feb-25,31.24,31.24,31.24,31.24,31
07-Feb-25,30.51,30.74,30.51,30.74,122
05-Feb-25,31.26,31.26,31.26,31.26,62
03-Feb-25,31.26,31.26,31.26,31.26,312
31-Jan-25,31.16,31.16,31.16,31.16,31
29-Jan-25,30.90,30.90,30.90,30.90,463
28-Jan-25,31.60,31.60,31.60,31.60,916
24-Jan-25,31.54,31.54,31.54,31.54,315
23-Jan-25,30.72,30.72,30.72,30.72,61
20-Jan-25,32.34,32.62,32.34,32.60,260
16-Jan-25,30.90,32.01,30.90,32.01,2781
15-Jan-25,30.90,30.90,30.90,30.90,123
14-Jan-25,32.58,32.58,32.58,32.58,130
06-Jan-25,32.18,32.18,32.18,32.18,386
03-Jan-25,32.70,33.21,32.70,33.21,1776
30-Dec-24,32.79,33.00,32.70,32.70,2108
27-Dec-24,33.21,33.21,33.21,33.21,664
26-Dec-24,33.39,33.39,33.39,33.39,667
23-Dec-24,33.45,33.45,33.45,33.45,1338
18-Dec-24,33.75,34.26,33.75,34.26,68
12-Dec-24,32.91,33.15,32.91,33.15,1022
10-Dec-24,33.21,33.21,33.21,33.21,332
06-Dec-24,34.24,34.24,34.24,34.24,34
05-Dec-24,34.24,34.24,34.24,34.24,68
03-Dec-24,35.49,35.49,35.49,35.49,35
02-Dec-24,35.88,36.75,35.88,36.32,254
29-Nov-24,36.48,36.75,36.48,36.75,146
28-Nov-24,35.88,35.93,35.88,35.93,1724
27-Nov-24,35.88,35.88,35.88,35.88,107
26-Nov-24,33.65,33.75,33.65,33.75,1716
22-Nov-24,32.37,33.54,32.37,33.54,99
21-Nov-24,31.92,31.92,31.92,31.92,31
11-Nov-24,32.04,32.04,31.95,31.95,224
06-Nov-24,32.52,32.52,32.44,32.44,3670
04-Nov-24,32.94,32.94,32.94,32.94,1943
28-Oct-24,32.88,32.88,32.88,32.88,32
24-Oct-24,32.55,33.00,32.55,33.00,558
22-Oct-24,32.91,33.00,32.91,33.00,1682
21-Oct-24,32.22,32.55,32.22,32.40,551
09-Oct-24,31.71,31.71,31.71,31.71,63
03-Oct-24,31.71,31.71,31.71,31.71,412
02-Oct-24,32.35,32.35,31.71,31.71,159
01-Oct-24,32.35,32.35,32.35,32.35,1617
23-Sep-24,33.30,33.30,33.27,33.27,3228
20-Sep-24,33.06,33.06,33.06,33.06,330
18-Sep-24,33.12,33.12,33.12,33.12,231
17-Sep-24,33.66,33.66,33.39,33.39,768
16-Sep-24,33.93,33.93,33.69,33.72,1146
13-Sep-24,33.95,33.95,33.87,33.93,474
12-Sep-24,33.96,33.99,33.96,33.99,509
10-Sep-24,33.15,33.27,33.13,33.13,431
09-Sep-24,33.18,33.18,33.18,33.18,995
06-Sep-24,33.18,33.18,33.18,33.18,232
05-Sep-24,33.42,33.42,33.42,33.42,14036
04-Sep-24,33.22,33.27,33.22,33.27,299
02-Sep-24,32.76,32.76,32.76,32.76,65
29-Aug-24,30.52,32.60,30.52,32.50,27551
27-Aug-24,32.28,32.28,32.13,32.13,4116
23-Aug-24,32.43,32.43,32.43,32.43,162
22-Aug-24,30.80,31.87,30.80,31.87,656
20-Aug-24,31.11,31.42,31.11,31.42,62
19-Aug-24,30.66,31.56,30.60,31.32,249
16-Aug-24,29.88,29.88,29.88,29.88,29
15-Aug-24,30.27,30.90,30.27,30.90,184
14-Aug-24,30.87,30.87,30.87,30.87,30
13-Aug-24,31.23,31.23,30.75,30.75,401
12-Aug-24,30.75,30.75,30.66,30.66,61
09-Aug-24,31.05,31.14,30.99,31.14,466
07-Aug-24,31.34,31.44,31.34,31.44,1128
06-Aug-24,29.94,29.94,29.90,29.90,1166
05-Aug-24,30.93,30.93,30.61,30.61,215
02-Aug-24,31.95,31.95,31.74,31.74,763
01-Aug-24,31.50,31.50,31.50,31.50,31
31-Jul-24,31.30,31.30,31.30,31.30,31
30-Jul-24,31.01,31.01,31.01,31.01,9396
29-Jul-24,30.89,30.89,30.89,30.89,463
26-Jul-24,29.79,31.28,29.79,31.02,1366
25-Jul-24,30.82,30.82,30.82,30.82,308
24-Jul-24,30.38,30.66,30.38,30.66,61
23-Jul-24,29.89,30.00,29.89,30.00,119
22-Jul-24,30.12,30.12,30.12,30.12,30
19-Jul-24,29.91,29.91,29.91,29.91,89
18-Jul-24,30.20,30.20,30.20,30.20,1510
16-Jul-24,29.12,29.22,29.12,29.22,58
10-Jul-24,28.26,28.40,28.26,28.40,4061
05-Jul-24,28.80,28.80,28.74,28.74,1122
03-Jul-24,29.13,29.13,29.13,29.13,174
02-Jul-24,29.67,29.67,29.67,29.67,385
01-Jul-24,29.02,29.13,29.02,29.13,785
27-Jun-24,28.00,28.00,28.00,28.00,168

*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: S1KM34