Cotação atual, histórico e gráfico do papel: S1MF34

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 S1MF34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/04/2024	0,69%	0,40	58,44	58,44	58,44	58,44	58	1
05/04/2024	-2,34%	-1,39	58,04	57,43	57,43	58,04	461	2
26/03/2024	0,87%	0,51	59,43	58,85	58,85	59,43	356	2
25/03/2024	-0,30%	-0,18	58,92	58,92	58,92	58,92	58	1
22/03/2024	0,61%	0,36	59,10	59,46	59,10	59,46	236	2
21/03/2024	0,00%	0,00	58,74	58,74	58,74	58,74	293	1
18/03/2024	-3,74%	-2,28	58,74	58,74	58,74	58,74	176	1
08/03/2024	2,62%	1,56	61,02	62,16	61,02	62,16	68K	5
07/03/2024	6,79%	3,78	59,46	59,10	59,10	59,46	107K	91
04/03/2024	0,98%	0,54	55,68	55,68	55,68	55,68	501	1
28/02/2024	7,91%	4,04	55,14	55,07	55,07	55,20	17K	7

08/02/2024	-0,20%	-0,10	51,10	51,10	51,10	51,10	868	1
07/02/2024	2,61%	1,30	51,20	51,20	51,20	51,20	819	1
26/01/2024	-1,52%	-0,77	49,90	49,90	49,90	49,90	49	1
25/01/2024	-0,74%	-0,38	50,67	50,67	50,67	50,67	202	1
24/01/2024	6,69%	3,20	51,05	51,05	51,05	51,05	51	1
09/01/2024	1,06%	0,50	47,85	47,85	47,85	47,85	7K	1
04/01/2024	0,53%	0,25	47,35	47,35	47,35	47,35	142	2
03/01/2024	3,36%	1,53	47,10	45,65	45,65	47,10	58K	6
21/12/2023	0,20%	0,09	45,57	45,57	45,57	45,57	45	1
20/12/2023	-5,35%	-2,57	45,48	45,48	45,48	45,48	1K	2
14/12/2023	-3,67%	-1,83	48,05	48,05	48,05	48,05	48	1
13/12/2023	3,06%	1,48	49,88	49,88	49,88	49,88	798	1
07/12/2023	-0,31%	-0,15	48,40	48,40	48,40	48,40	48	1
05/12/2023	0,41%	0,20	48,55	48,55	48,55	48,55	48	1
29/11/2023	-1,35%	-0,66	48,35	48,35	48,35	48,35	96	1
28/11/2023	8,53%	3,85	49,01	51,48	49,01	51,48	905	4
27/11/2023	0,00%	0,00	45,16	45,16	45,16	45,16	90	1
09/11/2023	-5,72%	-2,74	45,16	47,89	45,16	47,89	744	2
25/10/2023	1,59%	0,75	47,90	48,00	47,90	48,00	29K	2
24/10/2023	-6,73%	-3,40	47,15	47,16	47,15	47,29	2K	3
13/10/2023	0,00%	0,00	50,55	50,55	50,55	50,55	101	1
10/10/2023	-0,43%	-0,22	50,55	47,95	47,95	50,55	197	2
05/10/2023	2,71%	1,34	50,77	50,71	50,68	50,77	4K	3
29/09/2023	-2,79%	-1,42	49,43	49,69	49,33	49,69	25K	5
26/09/2023	1,50%	0,75	50,85	50,98	50,80	51,00	2K	4
20/09/2023	0,10%	0,05	50,10	50,10	50,10	50,10	5K	2
19/09/2023	1,83%	0,90	50,05	50,05	50,05	50,05	2K	1
12/09/2023	5,47%	2,55	49,15	49,15	49,15	49,15	49	1
08/09/2023	0,00%	0,00	46,60	46,60	46,60	46,60	46	1
05/09/2023	1,75%	0,80	46,60	46,60	46,60	46,60	1K	1
01/09/2023	1,44%	0,65	45,80	45,95	45,80	45,95	274	2
31/08/2023	1,64%	0,73	45,15	45,15	45,15	45,15	45	1
28/08/2023	2,54%	1,10	44,42	44,16	44,16	44,42	221	2
25/08/2023	-0,37%	-0,16	43,32	43,32	43,32	43,32	346	1
23/08/2023	0,07%	0,03	43,48	43,48	43,48	43,48	1K	1
22/08/2023	1,26%	0,54	43,45	43,45	43,45	43,45	1K	1
21/08/2023	0,52%	0,22	42,91	42,91	42,91	42,91	429	1
18/08/2023	-1,73%	-0,75	42,69	42,69	42,69	42,69	128	2
14/08/2023	0,00%	0,00	43,44	43,44	43,44	43,44	130	1
02/08/2023	-1,43%	-0,63	43,44	43,44	43,44	43,44	130	1
31/07/2023	-0,47%	-0,21	44,07	44,28	44,07	44,28	88	2
28/07/2023	1,96%	0,85	44,28	44,28	44,28	44,28	575	3
27/07/2023	-0,32%	-0,14	43,43	43,43	43,43	43,43	43	1
26/07/2023	2,01%	0,86	43,57	43,57	43,57	43,57	43	1
21/07/2023	-3,26%	-1,44	42,71	42,96	42,71	42,96	128	2
20/07/2023	1,03%	0,45	44,15	44,15	44,15	44,15	220	1
17/07/2023	-0,27%	-0,12	43,70	43,70	43,70	43,70	4K	1
13/07/2023	1,72%	0,74	43,82	43,72	43,72	43,82	6K	2
12/07/2023	1,87%	0,79	43,08	43,36	43,08	43,36	474	2
11/07/2023	-0,89%	-0,38	42,29	42,29	42,29	42,29	84	1
10/07/2023	-0,07%	-0,03	42,67	43,80	42,66	43,80	1K	3
07/07/2023	-0,14%	-0,06	42,70	42,70	42,70	42,70	9K	1
06/07/2023	1,62%	0,68	42,76	42,76	42,76	42,76	42	1
04/07/2023	-11,07%	-5,24	42,08	41,76	41,76	42,08	4K	8
03/07/2023	14,00%	5,81	47,32	43,08	43,08	47,32	327	3
30/06/2023	-0,98%	-0,41	41,51	41,51	41,51	41,51	747	1
29/06/2023	5,86%	2,32	41,92	41,88	41,88	41,92	1K	2
23/06/2023	0,76%	0,30	39,60	39,60	39,60	39,60	39	1
20/06/2023	-1,21%	-0,48	39,30	39,12	39,12	39,47	196	3
19/06/2023	-4,42%	-1,84	39,78	39,82	39,71	39,82	119	3
01/06/2023	4,05%	1,62	41,62	41,54	41,54	41,62	2K	2
31/05/2023	0,00%	0,00	40,00	40,00	40,00	40,00	40	1
23/05/2023	-1,14%	-0,46	40,00	40,00	40,00	40,00	400	1
22/05/2023	-0,34%	-0,14	40,46	40,46	40,46	40,46	40	1
19/05/2023	-3,81%	-1,61	40,60	40,60	40,60	40,60	40	1
15/05/2023	2,78%	1,14	42,21	42,21	42,21	42,21	42	1
08/05/2023	5,17%	2,02	41,07	41,07	41,07	41,07	164	1
04/05/2023	-3,34%	-1,35	39,05	39,05	39,05	39,05	22K	1
03/05/2023	-0,59%	-0,24	40,40	40,52	40,40	40,52	484	2
02/05/2023	-1,05%	-0,43	40,64	40,39	40,39	40,68	1K	3
28/04/2023	-3,02%	-1,28	41,07	41,07	41,07	41,07	1K	1
27/04/2023	-0,35%	-0,15	42,35	42,35	42,35	42,35	42	1
25/04/2023	-1,30%	-0,56	42,50	42,50	42,50	42,50	42	1
20/04/2023	-0,35%	-0,15	43,06	43,13	43,06	43,13	43K	2
19/04/2023	2,86%	1,20	43,21	43,31	43,21	43,31	5K	2
18/04/2023	1,94%	0,80	42,01	42,01	42,01	42,01	2K	1
17/04/2023	2,51%	1,01	41,21	41,21	41,21	41,21	2K	1
13/04/2023	-0,77%	-0,31	40,20	39,99	39,99	40,20	120	2
12/04/2023	-1,27%	-0,52	40,51	40,96	40,48	40,96	526	3
10/04/2023	0,98%	0,40	41,03	41,03	41,03	41,03	41	1
03/04/2023	0,17%	0,07	40,63	40,63	40,63	40,63	162	1
31/03/2023	-0,20%	-0,08	40,56	40,56	40,56	40,56	23K	1
30/03/2023	-2,50%	-1,04	40,64	40,64	40,64	40,64	121	1
23/03/2023	-0,29%	-0,12	41,68	41,68	41,68	41,68	12K	1
22/03/2023	-0,07%	-0,03	41,80	41,80	41,80	41,80	5K	1
21/03/2023	0,58%	0,24	41,83	41,83	41,83	41,83	5K	1
20/03/2023	0,63%	0,26	41,59	41,59	41,59	41,59	41	1
16/03/2023	2,00%	0,81	41,33	40,73	40,73	41,33	494	2
15/03/2023	-2,08%	-0,86	40,52	40,52	40,52	40,52	40	1
14/03/2023	-3,86%	-1,66	41,38	41,49	41,38	41,49	2K	2
13/03/2023	-1,47%	-0,64	43,04	43,04	43,04	43,04	215	1
10/03/2023	-7,26%	-3,42	43,68	43,68	43,68	43,68	13K	2
09/03/2023	2,26%	1,04	47,10	47,10	47,10	47,10	15K	1
08/03/2023	0,02%	0,01	46,06	46,06	46,06	46,06	6K	1
07/03/2023	-0,63%	-0,29	46,05	46,05	46,05	46,05	9K	1
06/03/2023	0,94%	0,43	46,34	46,14	46,14	46,34	14K	2
03/03/2023	2,20%	0,99	45,91	45,50	45,50	45,91	15K	2
02/03/2023	-0,60%	-0,27	44,92	44,92	44,92	44,92	15K	1
01/03/2023	-0,62%	-0,28	45,19	45,19	45,19	45,19	14K	2
28/02/2023	0,04%	0,02	45,47	45,47	45,47	45,47	12K	1
27/02/2023	2,00%	0,89	45,45	45,45	45,45	45,45	14K	1
24/02/2023	-0,82%	-0,37	44,56	44,56	44,56	44,56	2K	1
23/02/2023	-0,71%	-0,32	44,93	44,93	44,93	44,93	13K	1
22/02/2023	-1,11%	-0,51	45,25	45,29	45,25	45,29	15K	2
17/02/2023	-1,04%	-0,48	45,76	45,76	45,76	45,76	915	1
16/02/2023	0,22%	0,10	46,24	46,24	46,24	46,24	924	1
15/02/2023	1,12%	0,51	46,14	45,93	45,93	46,14	31K	2
13/02/2023	-0,89%	-0,41	45,63	46,04	45,53	46,04	142K	5
10/02/2023	0,63%	0,29	46,04	46,04	46,04	46,04	46	1
09/02/2023	3,34%	1,48	45,75	45,76	45,75	45,76	9K	7
18/01/2023	0,29%	0,13	44,27	44,27	44,27	44,27	221	1
17/01/2023	-0,47%	-0,21	44,14	44,14	44,14	44,14	22K	1
12/01/2023	5,75%	2,41	44,35	44,20	44,20	44,35	9K	3
11/01/2023	19,15%	6,74	41,94	42,00	41,87	42,00	40K	6
08/12/2022	-0,93%	-0,33	35,20	35,20	35,20	35,20	7K	1
05/12/2022	0,00%	0,00	35,53	35,53	35,53	35,53	71	1
02/12/2022	0,65%	0,23	35,53	35,53	35,53	35,53	14K	1
01/12/2022	-0,54%	-0,19	35,30	35,00	35,00	35,30	1K	2
30/11/2022	-1,42%	-0,51	35,49	32,00	32,00	35,54	543	6
29/11/2022	1,41%	0,50	36,00	36,00	36,00	36,00	36	1
22/11/2022	0,80%	0,28	35,50	35,50	35,50	35,50	35	1
18/11/2022	-1,07%	-0,38	35,22	35,22	35,22	35,22	35	1
17/11/2022	-	-	35,60	35,49	35,49	35,60	2K	4

Date,Open,High,Low,Close,Volume
10-Apr-24,58.44,58.44,58.44,58.44,58
05-Apr-24,57.43,58.04,57.43,58.04,461
26-Mar-24,58.85,59.43,58.85,59.43,356
25-Mar-24,58.92,58.92,58.92,58.92,58
22-Mar-24,59.46,59.46,59.10,59.10,236
21-Mar-24,58.74,58.74,58.74,58.74,293
18-Mar-24,58.74,58.74,58.74,58.74,176
08-Mar-24,62.16,62.16,61.02,61.02,67957
07-Mar-24,59.10,59.46,59.10,59.46,106788
04-Mar-24,55.68,55.68,55.68,55.68,501
28-Feb-24,55.07,55.20,55.07,55.14,16532
08-Feb-24,51.10,51.10,51.10,51.10,868
07-Feb-24,51.20,51.20,51.20,51.20,819
26-Jan-24,49.90,49.90,49.90,49.90,49
25-Jan-24,50.67,50.67,50.67,50.67,202
24-Jan-24,51.05,51.05,51.05,51.05,51
09-Jan-24,47.85,47.85,47.85,47.85,6938
04-Jan-24,47.35,47.35,47.35,47.35,142
03-Jan-24,45.65,47.10,45.65,47.10,57661
21-Dec-23,45.57,45.57,45.57,45.57,45
20-Dec-23,45.48,45.48,45.48,45.48,1182
14-Dec-23,48.05,48.05,48.05,48.05,48
13-Dec-23,49.88,49.88,49.88,49.88,798
07-Dec-23,48.40,48.40,48.40,48.40,48
05-Dec-23,48.55,48.55,48.55,48.55,48
29-Nov-23,48.35,48.35,48.35,48.35,96
28-Nov-23,51.48,51.48,49.01,49.01,905
27-Nov-23,45.16,45.16,45.16,45.16,90
09-Nov-23,47.89,47.89,45.16,45.16,744
25-Oct-23,48.00,48.00,47.90,47.90,29269
24-Oct-23,47.16,47.29,47.15,47.15,1603
13-Oct-23,50.55,50.55,50.55,50.55,101
10-Oct-23,47.95,50.55,47.95,50.55,197
05-Oct-23,50.71,50.77,50.68,50.77,3956
29-Sep-23,49.69,49.69,49.33,49.43,24863
26-Sep-23,50.98,51.00,50.80,50.85,2444
20-Sep-23,50.10,50.10,50.10,50.10,5210
19-Sep-23,50.05,50.05,50.05,50.05,2452
12-Sep-23,49.15,49.15,49.15,49.15,49
08-Sep-23,46.60,46.60,46.60,46.60,46
05-Sep-23,46.60,46.60,46.60,46.60,1491
01-Sep-23,45.95,45.95,45.80,45.80,274
31-Aug-23,45.15,45.15,45.15,45.15,45
28-Aug-23,44.16,44.42,44.16,44.42,221
25-Aug-23,43.32,43.32,43.32,43.32,346
23-Aug-23,43.48,43.48,43.48,43.48,1043
22-Aug-23,43.45,43.45,43.45,43.45,1477
21-Aug-23,42.91,42.91,42.91,42.91,429
18-Aug-23,42.69,42.69,42.69,42.69,128
14-Aug-23,43.44,43.44,43.44,43.44,130
02-Aug-23,43.44,43.44,43.44,43.44,130
31-Jul-23,44.28,44.28,44.07,44.07,88
28-Jul-23,44.28,44.28,44.28,44.28,575
27-Jul-23,43.43,43.43,43.43,43.43,43
26-Jul-23,43.57,43.57,43.57,43.57,43
21-Jul-23,42.96,42.96,42.71,42.71,128
20-Jul-23,44.15,44.15,44.15,44.15,220
17-Jul-23,43.70,43.70,43.70,43.70,4370
13-Jul-23,43.72,43.82,43.72,43.82,5693
12-Jul-23,43.36,43.36,43.08,43.08,474
11-Jul-23,42.29,42.29,42.29,42.29,84
10-Jul-23,43.80,43.80,42.66,42.67,1092
07-Jul-23,42.70,42.70,42.70,42.70,8540
06-Jul-23,42.76,42.76,42.76,42.76,42
04-Jul-23,41.76,42.08,41.76,42.08,3605
03-Jul-23,43.08,47.32,43.08,47.32,327
30-Jun-23,41.51,41.51,41.51,41.51,747
29-Jun-23,41.88,41.92,41.88,41.92,1382
23-Jun-23,39.60,39.60,39.60,39.60,39
20-Jun-23,39.12,39.47,39.12,39.30,196
19-Jun-23,39.82,39.82,39.71,39.78,119
01-Jun-23,41.54,41.62,41.54,41.62,2409
31-May-23,40.00,40.00,40.00,40.00,40
23-May-23,40.00,40.00,40.00,40.00,400
22-May-23,40.46,40.46,40.46,40.46,40
19-May-23,40.60,40.60,40.60,40.60,40
15-May-23,42.21,42.21,42.21,42.21,42
08-May-23,41.07,41.07,41.07,41.07,164
04-May-23,39.05,39.05,39.05,39.05,22258
03-May-23,40.52,40.52,40.40,40.40,484
02-May-23,40.39,40.68,40.39,40.64,1172
28-Apr-23,41.07,41.07,41.07,41.07,1191
27-Apr-23,42.35,42.35,42.35,42.35,42
25-Apr-23,42.50,42.50,42.50,42.50,42
20-Apr-23,43.13,43.13,43.06,43.06,43173
19-Apr-23,43.31,43.31,43.21,43.21,5403
18-Apr-23,42.01,42.01,42.01,42.01,2100
17-Apr-23,41.21,41.21,41.21,41.21,2060
13-Apr-23,39.99,40.20,39.99,40.20,120
12-Apr-23,40.96,40.96,40.48,40.51,526
10-Apr-23,41.03,41.03,41.03,41.03,41
03-Apr-23,40.63,40.63,40.63,40.63,162
31-Mar-23,40.56,40.56,40.56,40.56,23119
30-Mar-23,40.64,40.64,40.64,40.64,121
23-Mar-23,41.68,41.68,41.68,41.68,12087
22-Mar-23,41.80,41.80,41.80,41.80,5016
21-Mar-23,41.83,41.83,41.83,41.83,4601
20-Mar-23,41.59,41.59,41.59,41.59,41
16-Mar-23,40.73,41.33,40.73,41.33,494
15-Mar-23,40.52,40.52,40.52,40.52,40
14-Mar-23,41.49,41.49,41.38,41.38,2115
13-Mar-23,43.04,43.04,43.04,43.04,215
10-Mar-23,43.68,43.68,43.68,43.68,12667
09-Mar-23,47.10,47.10,47.10,47.10,14601
08-Mar-23,46.06,46.06,46.06,46.06,5527
07-Mar-23,46.05,46.05,46.05,46.05,8749
06-Mar-23,46.14,46.34,46.14,46.34,13981
03-Mar-23,45.50,45.91,45.50,45.91,14827
02-Mar-23,44.92,44.92,44.92,44.92,14823
01-Mar-23,45.19,45.19,45.19,45.19,14234
28-Feb-23,45.47,45.47,45.47,45.47,12276
27-Feb-23,45.45,45.45,45.45,45.45,13635
24-Feb-23,44.56,44.56,44.56,44.56,1782
23-Feb-23,44.93,44.93,44.93,44.93,13479
22-Feb-23,45.29,45.29,45.25,45.25,14945
17-Feb-23,45.76,45.76,45.76,45.76,915
16-Feb-23,46.24,46.24,46.24,46.24,924
15-Feb-23,45.93,46.14,45.93,46.14,30777
13-Feb-23,46.04,46.04,45.53,45.63,142365
10-Feb-23,46.04,46.04,46.04,46.04,46
09-Feb-23,45.76,45.76,45.75,45.75,9424
18-Jan-23,44.27,44.27,44.27,44.27,221
17-Jan-23,44.14,44.14,44.14,44.14,22070
12-Jan-23,44.20,44.35,44.20,44.35,9061
11-Jan-23,42.00,42.00,41.87,41.94,40315
08-Dec-22,35.20,35.20,35.20,35.20,7040
05-Dec-22,35.53,35.53,35.53,35.53,71
02-Dec-22,35.53,35.53,35.53,35.53,13856
01-Dec-22,35.00,35.30,35.00,35.30,1225
30-Nov-22,32.00,35.54,32.00,35.49,543
29-Nov-22,36.00,36.00,36.00,36.00,36
22-Nov-22,35.50,35.50,35.50,35.50,35
18-Nov-22,35.22,35.22,35.22,35.22,35
17-Nov-22,35.49,35.60,35.49,35.60,1705

*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: S1MF34