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
24/05/2022	-1,05%	-0,32	30,28	30,01	30,00	30,28	660	3
23/05/2022	-1,26%	-0,39	30,60	30,72	30,60	30,72	613	2
20/05/2022	-6,85%	-2,28	30,99	31,02	30,99	31,02	62	2
17/05/2022	1,84%	0,60	33,27	33,27	33,27	33,27	33	1
16/05/2022	-3,60%	-1,22	32,67	32,94	32,67	32,94	18K	2
13/05/2022	2,29%	0,76	33,89	33,90	33,89	33,90	135	2
11/05/2022	2,35%	0,76	33,13	33,15	33,00	33,15	298	3
09/05/2022	0,15%	0,05	32,37	32,37	32,37	32,37	64	1
05/05/2022	1,64%	0,52	32,32	32,32	32,32	32,32	872	1
04/05/2022	-0,47%	-0,15	31,80	32,10	31,80	32,10	192	2
03/05/2022	3,03%	0,94	31,95	32,16	31,95	32,16	384	2

29/04/2022	0,00%	0,00	31,01	31,01	31,01	31,01	31	1
28/04/2022	-0,03%	-0,01	31,01	31,01	31,01	31,01	31	1
27/04/2022	-4,55%	-1,48	31,02	32,28	31,02	32,28	15K	3
26/04/2022	1,34%	0,43	32,50	32,50	32,50	32,50	487	1
25/04/2022	-0,40%	-0,13	32,07	32,17	32,07	32,17	64	2
22/04/2022	0,59%	0,19	32,20	32,55	32,20	32,55	354	2
20/04/2022	-0,28%	-0,09	32,01	32,10	32,00	32,10	608	3
14/04/2022	-1,32%	-0,43	32,10	32,16	32,10	32,16	2K	2
13/04/2022	0,31%	0,10	32,53	32,53	32,53	32,53	32	1
12/04/2022	0,84%	0,27	32,43	32,16	32,16	32,43	997	2
08/04/2022	2,98%	0,93	32,16	32,16	32,16	32,16	996	1
07/04/2022	1,96%	0,60	31,23	31,23	31,23	31,23	156	1
05/04/2022	0,39%	0,12	30,63	31,26	30,63	31,26	310	4
01/04/2022	0,10%	0,03	30,51	30,51	30,51	30,51	305	1
31/03/2022	-1,17%	-0,36	30,48	30,60	30,48	30,60	3K	2
30/03/2022	-3,62%	-1,16	30,84	30,84	30,84	30,84	308	1
28/03/2022	3,96%	1,22	32,00	32,00	32,00	32,00	192	2
25/03/2022	-1,72%	-0,54	30,78	30,90	30,78	30,90	4K	3
24/03/2022	-1,69%	-0,54	31,32	32,76	31,32	32,76	158	2
23/03/2022	-1,67%	-0,54	31,86	31,86	31,86	31,86	31	1
22/03/2022	0,00%	0,00	32,40	32,19	32,19	32,40	290	2
21/03/2022	-2,20%	-0,73	32,40	32,19	32,19	32,41	4K	3
18/03/2022	-0,42%	-0,14	33,13	33,13	33,13	33,13	463	1
17/03/2022	-0,57%	-0,19	33,27	33,09	33,09	33,27	73K	2
16/03/2022	1,09%	0,36	33,46	34,53	33,33	34,53	672	3
15/03/2022	-1,66%	-0,56	33,10	33,10	33,10	33,10	264	1
14/03/2022	4,86%	1,56	33,66	32,99	32,99	33,72	531	3
11/03/2022	0,53%	0,17	32,10	31,93	31,93	32,10	1K	2
07/03/2022	0,57%	0,18	31,93	31,93	31,93	31,93	159	1
04/03/2022	-1,21%	-0,39	31,75	31,75	31,75	31,75	222	1
03/03/2022	0,00%	0,00	32,14	32,14	32,14	32,14	224	1
02/03/2022	-1,62%	-0,53	32,14	32,14	32,14	32,14	932	1
25/02/2022	4,98%	1,55	32,67	32,67	32,67	32,67	42K	1
24/02/2022	-1,58%	-0,50	31,12	31,09	31,09	31,12	2K	2
23/02/2022	-1,43%	-0,46	31,62	32,10	31,62	32,10	3K	2
22/02/2022	0,00%	0,00	32,08	32,08	32,08	32,08	224	1
21/02/2022	-1,81%	-0,59	32,08	32,08	32,08	32,08	96	1
18/02/2022	-1,71%	-0,57	32,67	32,67	32,67	32,67	2K	5
17/02/2022	0,27%	0,09	33,24	33,20	33,15	33,40	16K	7
16/02/2022	0,36%	0,12	33,15	37,50	33,15	37,50	826	7
15/02/2022	-1,78%	-0,60	33,03	33,21	33,03	33,21	431	2
11/02/2022	-0,09%	-0,03	33,63	33,60	33,50	33,63	839	3
10/02/2022	-2,35%	-0,81	33,66	34,21	33,35	34,21	269	7
08/02/2022	1,35%	0,46	34,47	34,42	34,42	34,47	275	2
07/02/2022	-2,44%	-0,85	34,01	33,97	33,97	34,05	4K	3
04/02/2022	0,23%	0,08	34,86	34,86	34,86	34,86	34	1
03/02/2022	-1,97%	-0,70	34,78	34,80	34,78	34,80	869	3
02/02/2022	1,52%	0,53	35,48	35,55	35,48	35,55	4K	2
01/02/2022	0,52%	0,18	34,95	34,70	34,70	34,95	8K	3
31/01/2022	0,12%	0,04	34,77	34,95	34,53	34,95	138	4
28/01/2022	-2,31%	-0,82	34,73	35,54	34,73	35,54	2K	2
26/01/2022	-0,70%	-0,25	35,55	35,80	35,55	35,80	7K	2
25/01/2022	0,00%	0,00	35,80	35,72	35,72	35,80	178	2
24/01/2022	0,34%	0,12	35,80	35,80	35,80	35,80	179	2
20/01/2022	0,11%	0,04	35,68	36,09	35,68	36,09	3K	3
19/01/2022	-1,98%	-0,72	35,64	35,56	35,56	35,64	177	2
18/01/2022	-1,65%	-0,61	36,36	36,38	36,35	36,38	399	6
17/01/2022	1,99%	0,72	36,97	39,06	36,36	39,06	262	5
13/01/2022	-1,06%	-0,39	36,25	36,20	36,20	36,41	798	4
12/01/2022	-1,08%	-0,40	36,64	36,64	36,64	36,64	366	1
11/01/2022	1,95%	0,71	37,04	37,04	37,04	37,04	148	1
10/01/2022	0,03%	0,01	36,33	36,33	36,33	36,33	36	1
07/01/2022	-5,12%	-1,96	36,32	37,37	36,32	37,37	772	8
05/01/2022	1,27%	0,48	38,28	38,23	38,23	38,44	2K	8
04/01/2022	-0,32%	-0,12	37,80	37,92	37,60	37,92	38K	3
03/01/2022	1,12%	0,42	37,92	37,81	37,53	37,92	8K	9
30/12/2021	-53,17%	-42,58	37,50	37,54	37,42	37,62	90K	11
27/12/2021	18,55%	12,53	80,08	80,08	80,08	80,08	320	2
22/12/2021	0,00%	0,00	67,55	67,55	67,55	67,55	135	1
20/12/2021	5,32%	3,41	67,55	67,34	67,34	67,55	2K	2
15/12/2021	0,75%	0,48	64,14	64,14	64,14	64,14	3K	1
13/12/2021	2,71%	1,68	63,66	63,66	63,66	63,66	2K	1
10/12/2021	0,10%	0,06	61,98	62,34	61,96	62,34	2K	3
09/12/2021	-2,03%	-1,28	61,92	57,33	57,33	63,06	28K	5
07/12/2021	0,51%	0,32	63,20	63,00	63,00	63,20	3K	4
01/12/2021	-2,36%	-1,52	62,88	62,88	62,88	62,88	691	2
30/11/2021	76,44%	27,90	64,40	64,00	64,00	64,96	71K	8
26/11/2021	-15,27%	-6,58	36,50	41,62	36,50	41,62	297	2
23/11/2021	-0,37%	-0,16	43,08	43,08	43,08	43,08	258	2
22/11/2021	0,00%	0,00	43,24	50,00	43,24	50,00	46K	9
19/11/2021	0,09%	0,04	43,24	43,04	43,04	43,48	259	4
18/11/2021	2,18%	0,92	43,20	43,20	43,20	43,20	43	1
17/11/2021	-0,05%	-0,02	42,28	42,81	42,28	42,81	85	2
16/11/2021	4,44%	1,80	42,30	41,56	41,52	42,30	10K	4
12/11/2021	-0,05%	-0,02	40,50	40,50	40,50	40,50	283	2
11/11/2021	-1,84%	-0,76	40,52	40,24	40,24	40,52	565	2
10/11/2021	0,00%	0,00	41,28	42,68	41,28	42,68	125	2
08/11/2021	-17,46%	-8,73	41,28	49,94	41,01	49,94	16K	24
05/11/2021	0,02%	0,01	50,01	50,00	50,00	50,01	3K	2
04/11/2021	0,00%	0,00	50,00	50,00	50,00	50,00	1K	5
03/11/2021	24,01%	9,68	50,00	42,99	42,99	50,00	4K	6
01/11/2021	-1,99%	-0,82	40,32	40,32	40,32	42,00	2K	5
29/10/2021	0,05%	0,02	41,14	41,14	41,14	41,14	5K	3
28/10/2021	12,60%	4,60	41,12	41,12	41,12	41,12	1K	2
25/10/2021	0,00%	0,00	36,52	36,52	36,52	36,52	36	1
22/10/2021	-7,89%	-3,13	36,52	36,52	36,52	36,52	474	3
21/10/2021	2,48%	0,96	39,65	39,65	39,65	39,65	39	1
20/10/2021	-2,79%	-1,11	38,69	39,48	38,69	39,48	5K	4
19/10/2021	3,75%	1,44	39,80	39,74	39,74	39,80	87K	2
18/10/2021	-0,42%	-0,16	38,36	38,20	38,20	38,56	83K	156
15/10/2021	-1,86%	-0,73	38,52	39,25	38,52	39,25	49K	15
13/10/2021	0,90%	0,35	39,25	39,25	39,25	39,25	39	1
11/10/2021	-3,33%	-1,34	38,90	39,08	38,90	39,08	21K	6
07/10/2021	0,00%	0,00	40,24	40,52	40,24	40,72	162	3
06/10/2021	-3,18%	-1,32	40,24	41,56	40,24	41,56	5K	4
05/10/2021	1,42%	0,58	41,56	41,56	41,56	41,56	290	1
30/09/2021	2,94%	1,17	40,98	41,17	40,98	41,17	82	2
28/09/2021	-0,35%	-0,14	39,81	39,81	39,81	39,81	30K	1
27/09/2021	4,36%	1,67	39,95	39,72	39,72	40,06	7K	99
23/09/2021	4,48%	1,64	38,28	38,28	38,28	38,28	38	1
21/09/2021	-0,76%	-0,28	36,64	36,72	36,48	36,72	6K	47
20/09/2021	-0,51%	-0,19	36,92	36,40	36,40	36,92	15K	2
17/09/2021	-1,09%	-0,41	37,11	37,17	37,09	37,18	21K	30
15/09/2021	-0,11%	-0,04	37,52	37,52	37,52	37,52	375	1
14/09/2021	-0,74%	-0,28	37,56	37,54	37,44	37,65	13K	163
09/09/2021	-1,77%	-0,68	37,84	37,84	37,84	37,84	75	2
08/09/2021	0,26%	0,10	38,52	38,26	38,12	38,60	11K	98
06/09/2021	-0,98%	-0,38	38,42	38,42	38,42	38,42	153	1
01/09/2021	3,99%	1,49	38,80	39,36	38,55	39,44	21K	173
31/08/2021	2,73%	0,99	37,31	36,76	36,76	37,32	70K	154
30/08/2021	0,28%	0,10	36,32	36,44	36,20	36,52	33K	110
26/08/2021	-2,77%	-1,03	36,22	36,22	36,22	36,22	470	1
24/08/2021	-	-	37,25	37,25	37,25	37,25	37	1

Date,Open,High,Low,Close,Volume
24-May-22,30.01,30.28,30.00,30.28,660
23-May-22,30.72,30.72,30.60,30.60,613
20-May-22,31.02,31.02,30.99,30.99,62
17-May-22,33.27,33.27,33.27,33.27,33
16-May-22,32.94,32.94,32.67,32.67,18165
13-May-22,33.90,33.90,33.89,33.89,135
11-May-22,33.15,33.15,33.00,33.13,298
09-May-22,32.37,32.37,32.37,32.37,64
05-May-22,32.32,32.32,32.32,32.32,872
04-May-22,32.10,32.10,31.80,31.80,192
03-May-22,32.16,32.16,31.95,31.95,384
29-Apr-22,31.01,31.01,31.01,31.01,31
28-Apr-22,31.01,31.01,31.01,31.01,31
27-Apr-22,32.28,32.28,31.02,31.02,15279
26-Apr-22,32.50,32.50,32.50,32.50,487
25-Apr-22,32.17,32.17,32.07,32.07,64
22-Apr-22,32.55,32.55,32.20,32.20,354
20-Apr-22,32.10,32.10,32.00,32.01,608
14-Apr-22,32.16,32.16,32.10,32.10,1799
13-Apr-22,32.53,32.53,32.53,32.53,32
12-Apr-22,32.16,32.43,32.16,32.43,997
08-Apr-22,32.16,32.16,32.16,32.16,996
07-Apr-22,31.23,31.23,31.23,31.23,156
05-Apr-22,31.26,31.26,30.63,30.63,310
01-Apr-22,30.51,30.51,30.51,30.51,305
31-Mar-22,30.60,30.60,30.48,30.48,3109
30-Mar-22,30.84,30.84,30.84,30.84,308
28-Mar-22,32.00,32.00,32.00,32.00,192
25-Mar-22,30.90,30.90,30.78,30.78,3696
24-Mar-22,32.76,32.76,31.32,31.32,158
23-Mar-22,31.86,31.86,31.86,31.86,31
22-Mar-22,32.19,32.40,32.19,32.40,290
21-Mar-22,32.19,32.41,32.19,32.40,3575
18-Mar-22,33.13,33.13,33.13,33.13,463
17-Mar-22,33.09,33.27,33.09,33.27,72996
16-Mar-22,34.53,34.53,33.33,33.46,672
15-Mar-22,33.10,33.10,33.10,33.10,264
14-Mar-22,32.99,33.72,32.99,33.66,531
11-Mar-22,31.93,32.10,31.93,32.10,1089
07-Mar-22,31.93,31.93,31.93,31.93,159
04-Mar-22,31.75,31.75,31.75,31.75,222
03-Mar-22,32.14,32.14,32.14,32.14,224
02-Mar-22,32.14,32.14,32.14,32.14,932
25-Feb-22,32.67,32.67,32.67,32.67,42078
24-Feb-22,31.09,31.12,31.09,31.12,2489
23-Feb-22,32.10,32.10,31.62,31.62,3258
22-Feb-22,32.08,32.08,32.08,32.08,224
21-Feb-22,32.08,32.08,32.08,32.08,96
18-Feb-22,32.67,32.67,32.67,32.67,2156
17-Feb-22,33.20,33.40,33.15,33.24,15780
16-Feb-22,37.50,37.50,33.15,33.15,826
15-Feb-22,33.21,33.21,33.03,33.03,431
11-Feb-22,33.60,33.63,33.50,33.63,839
10-Feb-22,34.21,34.21,33.35,33.66,269
08-Feb-22,34.42,34.47,34.42,34.47,275
07-Feb-22,33.97,34.05,33.97,34.01,3503
04-Feb-22,34.86,34.86,34.86,34.86,34
03-Feb-22,34.80,34.80,34.78,34.78,869
02-Feb-22,35.55,35.55,35.48,35.48,3590
01-Feb-22,34.70,34.95,34.70,34.95,7789
31-Jan-22,34.95,34.95,34.53,34.77,138
28-Jan-22,35.54,35.54,34.73,34.73,1598
26-Jan-22,35.80,35.80,35.55,35.55,7195
25-Jan-22,35.72,35.80,35.72,35.80,178
24-Jan-22,35.80,35.80,35.80,35.80,179
20-Jan-22,36.09,36.09,35.68,35.68,2995
19-Jan-22,35.56,35.64,35.56,35.64,177
18-Jan-22,36.38,36.38,36.35,36.36,399
17-Jan-22,39.06,39.06,36.36,36.97,262
13-Jan-22,36.20,36.41,36.20,36.25,798
12-Jan-22,36.64,36.64,36.64,36.64,366
11-Jan-22,37.04,37.04,37.04,37.04,148
10-Jan-22,36.33,36.33,36.33,36.33,36
07-Jan-22,37.37,37.37,36.32,36.32,772
05-Jan-22,38.23,38.44,38.23,38.28,2455
04-Jan-22,37.92,37.92,37.60,37.80,38216
03-Jan-22,37.81,37.92,37.53,37.92,7617
30-Dec-21,37.54,37.62,37.42,37.50,90357
27-Dec-21,80.08,80.08,80.08,80.08,320
22-Dec-21,67.55,67.55,67.55,67.55,135
20-Dec-21,67.34,67.55,67.34,67.55,2357
15-Dec-21,64.14,64.14,64.14,64.14,2565
13-Dec-21,63.66,63.66,63.66,63.66,2228
10-Dec-21,62.34,62.34,61.96,61.98,1680
09-Dec-21,57.33,63.06,57.33,61.92,27804
07-Dec-21,63.00,63.20,63.00,63.20,2590
01-Dec-21,62.88,62.88,62.88,62.88,691
30-Nov-21,64.00,64.96,64.00,64.40,70997
26-Nov-21,41.62,41.62,36.50,36.50,297
23-Nov-21,43.08,43.08,43.08,43.08,258
22-Nov-21,50.00,50.00,43.24,43.24,45634
19-Nov-21,43.04,43.48,43.04,43.24,259
18-Nov-21,43.20,43.20,43.20,43.20,43
17-Nov-21,42.81,42.81,42.28,42.28,85
16-Nov-21,41.56,42.30,41.52,42.30,9965
12-Nov-21,40.50,40.50,40.50,40.50,283
11-Nov-21,40.24,40.52,40.24,40.52,565
10-Nov-21,42.68,42.68,41.28,41.28,125
08-Nov-21,49.94,49.94,41.01,41.28,16383
05-Nov-21,50.00,50.01,50.00,50.01,3300
04-Nov-21,50.00,50.00,50.00,50.00,1400
03-Nov-21,42.99,50.00,42.99,50.00,4370
01-Nov-21,40.32,42.00,40.32,40.32,2006
29-Oct-21,41.14,41.14,41.14,41.14,5060
28-Oct-21,41.12,41.12,41.12,41.12,1233
25-Oct-21,36.52,36.52,36.52,36.52,36
22-Oct-21,36.52,36.52,36.52,36.52,474
21-Oct-21,39.65,39.65,39.65,39.65,39
20-Oct-21,39.48,39.48,38.69,38.69,4821
19-Oct-21,39.74,39.80,39.74,39.80,87494
18-Oct-21,38.20,38.56,38.20,38.36,83300
15-Oct-21,39.25,39.25,38.52,38.52,48918
13-Oct-21,39.25,39.25,39.25,39.25,39
11-Oct-21,39.08,39.08,38.90,38.90,21010
07-Oct-21,40.52,40.72,40.24,40.24,162
06-Oct-21,41.56,41.56,40.24,40.24,4754
05-Oct-21,41.56,41.56,41.56,41.56,290
30-Sep-21,41.17,41.17,40.98,40.98,82
28-Sep-21,39.81,39.81,39.81,39.81,30255
27-Sep-21,39.72,40.06,39.72,39.95,7103
23-Sep-21,38.28,38.28,38.28,38.28,38
21-Sep-21,36.72,36.72,36.48,36.64,6481
20-Sep-21,36.40,36.92,36.40,36.92,14596
17-Sep-21,37.17,37.18,37.09,37.11,21013
15-Sep-21,37.52,37.52,37.52,37.52,375
14-Sep-21,37.54,37.65,37.44,37.56,13134
09-Sep-21,37.84,37.84,37.84,37.84,75
08-Sep-21,38.26,38.60,38.12,38.52,10976
06-Sep-21,38.42,38.42,38.42,38.42,153
01-Sep-21,39.36,39.44,38.55,38.80,20934
31-Aug-21,36.76,37.32,36.76,37.31,70195
30-Aug-21,36.44,36.52,36.20,36.32,33403
26-Aug-21,36.22,36.22,36.22,36.22,470
24-Aug-21,37.25,37.25,37.25,37.25,37

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: S1KM34

cotações, gráficos e mais...