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
19/05/2022	-0,97%	-0,29	29,51	29,51	29,51	29,51	147	1
18/05/2022	-2,23%	-0,68	29,80	29,62	29,62	29,80	1K	3
16/05/2022	1,33%	0,40	30,48	30,40	30,40	30,63	153K	14
12/05/2022	-2,02%	-0,62	30,08	30,08	30,08	30,08	60	1
10/05/2022	0,99%	0,30	30,70	30,70	30,70	30,70	2K	1
09/05/2022	1,16%	0,35	30,40	30,40	30,40	30,40	668	1
29/04/2022	0,13%	0,04	30,05	30,05	30,05	30,05	450	1
28/04/2022	0,70%	0,21	30,01	30,01	30,01	30,01	60	1
27/04/2022	1,15%	0,34	29,80	29,80	29,80	29,80	29	1
25/04/2022	1,10%	0,32	29,46	29,46	29,46	29,46	29	1
22/04/2022	1,89%	0,54	29,14	29,14	29,14	29,14	116	1

20/04/2022	0,53%	0,15	28,60	28,45	28,45	28,67	3K	3
19/04/2022	-3,72%	-1,10	28,45	28,61	28,45	28,61	5K	3
08/04/2022	1,90%	0,55	29,55	29,55	29,55	29,55	29	1
06/04/2022	-1,19%	-0,35	29,00	29,00	29,00	29,00	29	1
05/04/2022	-0,71%	-0,21	29,35	29,35	29,35	29,35	29	1
04/04/2022	-0,64%	-0,19	29,56	29,58	29,56	29,58	2K	3
01/04/2022	-0,80%	-0,24	29,75	29,64	29,64	29,75	891	2
31/03/2022	-4,52%	-1,42	29,99	30,63	29,87	30,63	6K	5
30/03/2022	-5,82%	-1,94	31,41	32,00	31,41	32,00	63	2
24/03/2022	-2,85%	-0,98	33,35	33,35	33,35	33,35	667	1
22/03/2022	0,03%	0,01	34,33	34,33	34,33	34,33	171	1
21/03/2022	-1,52%	-0,53	34,32	34,32	34,32	34,32	481	5
15/03/2022	3,94%	1,32	34,85	34,85	34,85	34,85	34	1
11/03/2022	-1,24%	-0,42	33,53	33,53	33,53	33,53	33	1
07/03/2022	-2,50%	-0,87	33,95	33,95	33,95	33,95	339	1
04/03/2022	-1,97%	-0,70	34,82	34,82	34,82	34,82	522	1
02/03/2022	-10,37%	-4,11	35,52	35,00	35,00	35,52	4K	3
11/02/2022	1,10%	0,43	39,63	39,63	39,63	39,63	119K	4
04/02/2022	2,08%	0,80	39,20	39,20	39,20	39,20	39	1
01/02/2022	-7,07%	-2,92	38,40	41,35	38,40	41,35	9K	4
12/01/2022	0,29%	0,12	41,32	41,32	41,32	41,32	10K	1
11/01/2022	0,93%	0,38	41,20	41,20	41,20	41,20	906	1
10/01/2022	0,84%	0,34	40,82	40,82	40,82	40,82	20K	1
05/01/2022	4,30%	1,67	40,48	40,21	40,21	40,48	282	2
30/12/2021	0,00%	0,00	38,81	38,81	38,81	38,81	38	1
29/12/2021	1,15%	0,44	38,81	38,81	38,81	38,81	659	1
28/12/2021	-0,80%	-0,31	38,37	38,64	38,37	38,64	501	2
27/12/2021	-1,63%	-0,64	38,68	38,68	38,68	38,68	696	1
23/12/2021	0,98%	0,38	39,32	39,32	39,32	39,32	117	1
21/12/2021	0,03%	0,01	38,94	38,94	38,94	38,94	77	1
17/12/2021	-1,07%	-0,42	38,93	38,93	38,93	38,93	2K	1
15/12/2021	3,12%	1,19	39,35	39,35	39,35	39,35	590	1
13/12/2021	0,87%	0,33	38,16	38,16	38,16	38,16	55K	1
09/12/2021	-0,47%	-0,18	37,83	37,83	37,83	37,83	8K	1
08/12/2021	3,48%	1,28	38,01	38,01	38,01	38,01	2K	1
02/12/2021	-0,76%	-0,28	36,73	36,73	36,73	36,73	73	1
01/12/2021	-2,09%	-0,79	37,01	37,01	37,01	37,01	2K	1
24/11/2021	0,96%	0,36	37,80	37,80	37,80	37,80	37	1
22/11/2021	0,40%	0,15	37,44	37,44	37,44	37,44	1K	1
19/11/2021	-0,96%	-0,36	37,29	37,29	37,29	37,29	447	1
18/11/2021	1,54%	0,57	37,65	37,65	37,65	37,65	640	2
17/11/2021	-0,75%	-0,28	37,08	37,08	37,08	37,08	74	1
16/11/2021	-2,71%	-1,04	37,36	37,36	37,36	37,36	298	1
12/11/2021	1,08%	0,41	38,40	38,01	38,01	38,40	3K	4
09/11/2021	0,08%	0,03	37,99	37,99	37,99	37,99	1K	1
01/11/2021	4,11%	1,50	37,96	37,69	37,69	37,96	22K	3
29/10/2021	-0,41%	-0,15	36,46	36,53	36,46	36,53	1K	2
28/10/2021	-2,22%	-0,83	36,61	36,87	36,61	36,87	50K	3
26/10/2021	0,00%	0,00	37,44	37,44	37,44	37,44	74	1
25/10/2021	-2,22%	-0,85	37,44	37,44	37,44	37,44	37	1
21/10/2021	-0,29%	-0,11	38,29	38,29	38,29	38,29	5K	1
19/10/2021	2,95%	1,10	38,40	37,80	37,80	38,40	4K	3
15/10/2021	-0,16%	-0,06	37,30	37,30	37,30	37,30	746	1
14/10/2021	-0,03%	-0,01	37,36	37,00	37,00	37,36	4K	2
13/10/2021	-3,06%	-1,18	37,37	37,70	37,37	37,70	2K	2
11/10/2021	-3,04%	-1,21	38,55	38,55	38,55	38,55	4K	1
28/09/2021	1,56%	0,61	39,76	39,76	39,76	39,76	39	1
24/09/2021	3,03%	1,15	39,15	39,15	39,15	39,15	39	1
22/09/2021	0,40%	0,15	38,00	38,00	38,00	38,00	1K	1
21/09/2021	0,85%	0,32	37,85	37,85	37,85	37,85	75	1
20/09/2021	-2,14%	-0,82	37,53	37,89	37,53	37,89	2K	2
17/09/2021	-0,13%	-0,05	38,35	38,40	38,35	38,40	537	2
15/09/2021	0,66%	0,25	38,40	38,30	38,30	38,40	38K	2
13/09/2021	0,29%	0,11	38,15	38,15	38,15	38,15	6K	1
10/09/2021	0,18%	0,07	38,04	37,96	37,96	38,04	76	2
08/09/2021	2,23%	0,83	37,97	37,97	37,97	37,97	75	1
06/09/2021	1,56%	0,57	37,14	37,18	37,07	37,18	260	3
26/08/2021	-1,69%	-0,63	36,57	36,44	36,30	36,57	121K	9
18/08/2021	0,11%	0,04	37,20	36,85	36,85	37,20	2K	4
13/08/2021	3,08%	1,11	37,16	37,16	37,16	37,16	37	1
10/08/2021	0,03%	0,01	36,05	36,09	35,94	36,09	13K	4
06/08/2021	1,72%	0,61	36,04	36,04	36,04	36,04	36	1
05/08/2021	0,08%	0,03	35,43	35,22	35,22	35,43	4K	3
03/08/2021	0,43%	0,15	35,40	35,25	35,25	35,40	70	2
30/07/2021	1,21%	0,42	35,25	34,95	34,95	35,25	70	2
29/07/2021	-0,57%	-0,20	34,83	34,56	34,56	34,83	103	2
28/07/2021	-1,49%	-0,53	35,03	35,03	35,03	35,03	101K	3
21/07/2021	0,37%	0,13	35,56	35,56	35,56	35,56	35	1
20/07/2021	1,23%	0,43	35,43	35,04	35,04	35,43	1K	2
19/07/2021	1,95%	0,67	35,00	37,38	35,00	37,38	688	3
16/07/2021	-0,67%	-0,23	34,33	34,33	34,33	34,33	103K	5
15/07/2021	-0,37%	-0,13	34,56	34,56	34,56	34,56	2K	2
14/07/2021	-2,77%	-0,99	34,69	34,69	34,69	34,69	10K	1
13/07/2021	-0,17%	-0,06	35,68	35,68	35,68	35,68	35	1
12/07/2021	1,53%	0,54	35,74	35,77	35,74	35,77	285	2
08/07/2021	-2,11%	-0,76	35,20	35,44	35,20	35,44	991	3
07/07/2021	0,22%	0,08	35,96	35,96	35,96	35,96	35	1
06/07/2021	1,21%	0,43	35,88	35,88	35,88	35,88	35	1
05/07/2021	0,62%	0,22	35,45	35,45	35,45	35,45	35	1
02/07/2021	0,37%	0,13	35,23	35,00	35,00	35,23	875	2
01/07/2021	0,03%	0,01	35,10	34,95	34,95	35,10	2K	3
25/06/2021	-0,31%	-0,11	35,09	34,48	34,48	35,09	487	5
21/06/2021	0,69%	0,24	35,20	35,20	35,20	35,20	35	1
18/06/2021	-2,02%	-0,72	34,96	34,96	34,96	34,96	69	1
17/06/2021	-1,22%	-0,44	35,68	35,68	35,68	35,68	71	1
16/06/2021	0,33%	0,12	36,12	35,52	35,52	36,12	503	3
15/06/2021	0,00%	0,00	36,00	36,00	36,00	36,00	72	1
14/06/2021	-1,72%	-0,63	36,00	36,12	36,00	36,12	972	2
11/06/2021	0,25%	0,09	36,63	36,49	36,40	36,63	255	4
10/06/2021	-1,11%	-0,41	36,54	36,68	36,32	36,68	9K	16
09/06/2021	-0,35%	-0,13	36,95	36,68	36,60	36,95	513	3
08/06/2021	0,60%	0,22	37,08	36,86	36,80	37,08	37K	4
07/06/2021	-1,86%	-0,70	36,86	37,04	36,86	37,04	221	6
04/06/2021	0,11%	0,04	37,56	37,52	37,52	37,56	187	2
02/06/2021	-0,95%	-0,36	37,52	37,52	37,52	37,52	75	1
01/06/2021	-1,92%	-0,74	37,88	37,88	37,88	37,88	37	1
31/05/2021	1,63%	0,62	38,62	38,62	38,62	38,62	193	2
28/05/2021	-2,56%	-1,00	38,00	38,00	38,00	38,00	38	1
21/05/2021	1,01%	0,39	39,00	39,00	39,00	39,00	4K	1
11/05/2021	0,89%	0,34	38,61	39,00	38,60	39,00	8K	14
27/04/2021	-5,08%	-2,05	38,27	38,25	38,25	38,27	2K	3
07/04/2021	0,07%	0,03	40,32	40,00	40,00	40,32	160	2
06/04/2021	-1,40%	-0,57	40,29	40,29	40,29	40,29	322	1
01/04/2021	-0,44%	-0,18	40,86	40,86	40,86	40,86	81	1
31/03/2021	-2,29%	-0,96	41,04	41,13	41,04	41,30	288	5
17/03/2021	0,89%	0,37	42,00	42,20	42,00	42,20	2K	2
10/03/2021	-3,16%	-1,36	41,63	41,63	41,63	41,63	41	1
09/03/2021	4,93%	2,02	42,99	42,99	42,99	42,99	142K	2
03/03/2021	2,09%	0,84	40,97	40,97	40,97	40,97	42K	2
02/03/2021	1,65%	0,65	40,13	40,46	40,13	40,46	177K	3
26/02/2021	0,41%	0,16	39,48	39,51	39,48	39,51	276	3
25/02/2021	2,56%	0,98	39,32	39,52	39,32	39,52	154K	4
19/02/2021	-	-	38,34	38,34	38,34	38,34	191	1

Date,Open,High,Low,Close,Volume
19-May-22,29.51,29.51,29.51,29.51,147
18-May-22,29.62,29.80,29.62,29.80,1041
16-May-22,30.40,30.63,30.40,30.48,152940
12-May-22,30.08,30.08,30.08,30.08,60
10-May-22,30.70,30.70,30.70,30.70,1535
09-May-22,30.40,30.40,30.40,30.40,668
29-Apr-22,30.05,30.05,30.05,30.05,450
28-Apr-22,30.01,30.01,30.01,30.01,60
27-Apr-22,29.80,29.80,29.80,29.80,29
25-Apr-22,29.46,29.46,29.46,29.46,29
22-Apr-22,29.14,29.14,29.14,29.14,116
20-Apr-22,28.45,28.67,28.45,28.60,2721
19-Apr-22,28.61,28.61,28.45,28.45,4536
08-Apr-22,29.55,29.55,29.55,29.55,29
06-Apr-22,29.00,29.00,29.00,29.00,29
05-Apr-22,29.35,29.35,29.35,29.35,29
04-Apr-22,29.58,29.58,29.56,29.56,1921
01-Apr-22,29.64,29.75,29.64,29.75,891
31-Mar-22,30.63,30.63,29.87,29.99,6486
30-Mar-22,32.00,32.00,31.41,31.41,63
24-Mar-22,33.35,33.35,33.35,33.35,667
22-Mar-22,34.33,34.33,34.33,34.33,171
21-Mar-22,34.32,34.32,34.32,34.32,481
15-Mar-22,34.85,34.85,34.85,34.85,34
11-Mar-22,33.53,33.53,33.53,33.53,33
07-Mar-22,33.95,33.95,33.95,33.95,339
04-Mar-22,34.82,34.82,34.82,34.82,522
02-Mar-22,35.00,35.52,35.00,35.52,3631
11-Feb-22,39.63,39.63,39.63,39.63,118890
04-Feb-22,39.20,39.20,39.20,39.20,39
01-Feb-22,41.35,41.35,38.40,38.40,8845
12-Jan-22,41.32,41.32,41.32,41.32,10330
11-Jan-22,41.20,41.20,41.20,41.20,906
10-Jan-22,40.82,40.82,40.82,40.82,20410
05-Jan-22,40.21,40.48,40.21,40.48,282
30-Dec-21,38.81,38.81,38.81,38.81,38
29-Dec-21,38.81,38.81,38.81,38.81,659
28-Dec-21,38.64,38.64,38.37,38.37,501
27-Dec-21,38.68,38.68,38.68,38.68,696
23-Dec-21,39.32,39.32,39.32,39.32,117
21-Dec-21,38.94,38.94,38.94,38.94,77
17-Dec-21,38.93,38.93,38.93,38.93,1596
15-Dec-21,39.35,39.35,39.35,39.35,590
13-Dec-21,38.16,38.16,38.16,38.16,54950
09-Dec-21,37.83,37.83,37.83,37.83,7566
08-Dec-21,38.01,38.01,38.01,38.01,1900
02-Dec-21,36.73,36.73,36.73,36.73,73
01-Dec-21,37.01,37.01,37.01,37.01,1850
24-Nov-21,37.80,37.80,37.80,37.80,37
22-Nov-21,37.44,37.44,37.44,37.44,1160
19-Nov-21,37.29,37.29,37.29,37.29,447
18-Nov-21,37.65,37.65,37.65,37.65,640
17-Nov-21,37.08,37.08,37.08,37.08,74
16-Nov-21,37.36,37.36,37.36,37.36,298
12-Nov-21,38.01,38.40,38.01,38.40,3284
09-Nov-21,37.99,37.99,37.99,37.99,1329
01-Nov-21,37.69,37.96,37.69,37.96,22289
29-Oct-21,36.53,36.53,36.46,36.46,1093
28-Oct-21,36.87,36.87,36.61,36.61,49884
26-Oct-21,37.44,37.44,37.44,37.44,74
25-Oct-21,37.44,37.44,37.44,37.44,37
21-Oct-21,38.29,38.29,38.29,38.29,5054
19-Oct-21,37.80,38.40,37.80,38.40,4020
15-Oct-21,37.30,37.30,37.30,37.30,746
14-Oct-21,37.00,37.36,37.00,37.36,3737
13-Oct-21,37.70,37.70,37.37,37.37,2279
11-Oct-21,38.55,38.55,38.55,38.55,3932
28-Sep-21,39.76,39.76,39.76,39.76,39
24-Sep-21,39.15,39.15,39.15,39.15,39
22-Sep-21,38.00,38.00,38.00,38.00,1292
21-Sep-21,37.85,37.85,37.85,37.85,75
20-Sep-21,37.89,37.89,37.53,37.53,1508
17-Sep-21,38.40,38.40,38.35,38.35,537
15-Sep-21,38.30,38.40,38.30,38.40,37982
13-Sep-21,38.15,38.15,38.15,38.15,6104
10-Sep-21,37.96,38.04,37.96,38.04,76
08-Sep-21,37.97,37.97,37.97,37.97,75
06-Sep-21,37.18,37.18,37.07,37.14,260
26-Aug-21,36.44,36.57,36.30,36.57,120577
18-Aug-21,36.85,37.20,36.85,37.20,1585
13-Aug-21,37.16,37.16,37.16,37.16,37
10-Aug-21,36.09,36.09,35.94,36.05,13161
06-Aug-21,36.04,36.04,36.04,36.04,36
05-Aug-21,35.22,35.43,35.22,35.43,3663
03-Aug-21,35.25,35.40,35.25,35.40,70
30-Jul-21,34.95,35.25,34.95,35.25,70
29-Jul-21,34.56,34.83,34.56,34.83,103
28-Jul-21,35.03,35.03,35.03,35.03,100886
21-Jul-21,35.56,35.56,35.56,35.56,35
20-Jul-21,35.04,35.43,35.04,35.43,1086
19-Jul-21,37.38,37.38,35.00,35.00,688
16-Jul-21,34.33,34.33,34.33,34.33,102990
15-Jul-21,34.56,34.56,34.56,34.56,2004
14-Jul-21,34.69,34.69,34.69,34.69,10407
13-Jul-21,35.68,35.68,35.68,35.68,35
12-Jul-21,35.77,35.77,35.74,35.74,285
08-Jul-21,35.44,35.44,35.20,35.20,991
07-Jul-21,35.96,35.96,35.96,35.96,35
06-Jul-21,35.88,35.88,35.88,35.88,35
05-Jul-21,35.45,35.45,35.45,35.45,35
02-Jul-21,35.00,35.23,35.00,35.23,875
01-Jul-21,34.95,35.10,34.95,35.10,1817
25-Jun-21,34.48,35.09,34.48,35.09,487
21-Jun-21,35.20,35.20,35.20,35.20,35
18-Jun-21,34.96,34.96,34.96,34.96,69
17-Jun-21,35.68,35.68,35.68,35.68,71
16-Jun-21,35.52,36.12,35.52,36.12,503
15-Jun-21,36.00,36.00,36.00,36.00,72
14-Jun-21,36.12,36.12,36.00,36.00,972
11-Jun-21,36.49,36.63,36.40,36.63,255
10-Jun-21,36.68,36.68,36.32,36.54,9461
09-Jun-21,36.68,36.95,36.60,36.95,513
08-Jun-21,36.86,37.08,36.80,37.08,36873
07-Jun-21,37.04,37.04,36.86,36.86,221
04-Jun-21,37.52,37.56,37.52,37.56,187
02-Jun-21,37.52,37.52,37.52,37.52,75
01-Jun-21,37.88,37.88,37.88,37.88,37
31-May-21,38.62,38.62,38.62,38.62,193
28-May-21,38.00,38.00,38.00,38.00,38
21-May-21,39.00,39.00,39.00,39.00,3900
11-May-21,39.00,39.00,38.60,38.61,7722
27-Apr-21,38.25,38.27,38.25,38.27,2257
07-Apr-21,40.00,40.32,40.00,40.32,160
06-Apr-21,40.29,40.29,40.29,40.29,322
01-Apr-21,40.86,40.86,40.86,40.86,81
31-Mar-21,41.13,41.30,41.04,41.04,288
17-Mar-21,42.20,42.20,42.00,42.00,2194
10-Mar-21,41.63,41.63,41.63,41.63,41
09-Mar-21,42.99,42.99,42.99,42.99,141867
03-Mar-21,40.97,40.97,40.97,40.97,41789
02-Mar-21,40.46,40.46,40.13,40.13,177298
26-Feb-21,39.51,39.51,39.48,39.48,276
25-Feb-21,39.52,39.52,39.32,39.32,153830
19-Feb-21,38.34,38.34,38.34,38.34,191

*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: S1MF34

cotações, gráficos e mais...