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
06/05/2025	1,93%	1,52	80,24	80,16	80,16	80,24	401	2
02/05/2025	2,50%	1,92	78,72	78,72	78,72	78,72	79K	1
14/04/2025	-1,16%	-0,90	76,80	76,08	76,08	76,80	841	2
09/04/2025	8,82%	6,30	77,70	77,70	77,70	77,70	5K	1
07/04/2025	-7,10%	-5,46	71,40	76,85	70,77	76,85	2K	3
03/04/2025	-7,68%	-6,39	76,86	77,76	76,86	77,76	2K	3
02/04/2025	-4,05%	-3,51	83,25	84,15	83,25	84,15	251	2

01/04/2025	-0,90%	-0,79	86,76	86,04	86,04	86,76	2K	2
31/03/2025	-3,88%	-3,53	87,55	87,52	87,52	87,55	88K	3
18/03/2025	0,00%	0,00	91,08	91,08	91,08	91,08	91	1
17/03/2025	0,40%	0,36	91,08	91,08	91,08	91,08	18K	1
14/03/2025	4,56%	3,96	90,72	90,72	90,72	90,72	11K	1
11/03/2025	-2,03%	-1,80	86,76	86,94	86,76	86,94	4K	2
10/03/2025	0,10%	0,09	88,56	88,56	88,56	88,56	265	1
07/03/2025	-1,01%	-0,90	88,47	88,65	88,47	88,65	442	2
05/03/2025	-0,72%	-0,65	89,37	89,37	89,37	89,37	268	1
28/02/2025	0,59%	0,53	90,02	90,27	90,02	90,27	17K	2
26/02/2025	1,26%	1,11	89,49	89,19	89,19	89,49	16K	2
25/02/2025	1,03%	0,90	88,38	88,56	88,38	88,56	707	2
24/02/2025	-2,21%	-1,98	87,48	90,35	87,39	90,35	2K	4
20/02/2025	5,83%	4,93	89,46	89,46	89,46	89,46	89	1
13/02/2025	-1,91%	-1,65	84,53	84,53	84,53	84,53	1K	1
11/02/2025	1,44%	1,22	86,18	88,26	86,18	88,26	2K	14
10/02/2025	-4,13%	-3,66	84,96	84,96	84,96	84,96	6K	2
30/01/2025	-1,12%	-1,00	88,62	89,28	88,62	89,28	15K	3
29/01/2025	-0,06%	-0,05	89,62	89,62	89,62	89,62	358	1
28/01/2025	5,22%	4,45	89,67	89,67	89,67	89,67	89	1
24/01/2025	-3,58%	-3,16	85,22	85,22	85,22	85,22	426	1
20/01/2025	-1,21%	-1,08	88,38	88,38	88,38	88,38	441	1
15/01/2025	3,11%	2,70	89,46	89,46	89,46	89,46	984	1
13/01/2025	-0,10%	-0,09	86,76	86,76	86,76	86,76	87K	1
10/01/2025	-4,18%	-3,79	86,85	86,85	86,85	86,85	173	1
09/01/2025	1,57%	1,40	90,64	89,15	89,15	90,64	2K	2
06/01/2025	-0,53%	-0,48	89,24	90,09	89,24	90,09	45K	2
30/12/2024	1,31%	1,16	89,72	89,54	89,54	89,72	12K	2
26/12/2024	1,23%	1,08	88,56	88,56	88,56	88,56	44K	1
23/12/2024	-3,09%	-2,79	87,48	86,94	86,94	87,48	3K	2
13/12/2024	-0,10%	-0,09	90,27	90,27	90,27	90,27	90	1
10/12/2024	-1,76%	-1,62	90,36	90,36	90,36	90,36	2K	1
06/12/2024	1,29%	1,17	91,98	90,99	90,99	91,98	8K	3
04/12/2024	-2,98%	-2,79	90,81	91,08	90,81	91,08	23K	2
03/12/2024	1,36%	1,26	93,60	94,95	93,60	94,95	26K	3
02/12/2024	9,77%	8,22	92,34	91,32	91,32	92,34	7K	2
28/11/2024	1,20%	1,00	84,12	84,03	84,03	84,12	3K	3
27/11/2024	0,97%	0,80	83,12	83,12	83,12	83,12	249	1
26/11/2024	-2,33%	-1,96	82,32	82,32	82,32	82,32	82	1
25/11/2024	1,98%	1,64	84,28	84,27	84,27	84,28	10K	4
22/11/2024	3,40%	2,72	82,64	82,24	82,24	82,64	825	2
18/11/2024	-3,01%	-2,48	79,92	79,92	79,92	79,92	639	1
14/11/2024	1,98%	1,60	82,40	82,00	82,00	82,96	20K	23
11/11/2024	-0,10%	-0,08	80,80	80,80	80,80	80,80	16K	1
08/11/2024	3,06%	2,40	80,88	81,12	80,79	81,12	2K	4
07/11/2024	0,46%	0,36	78,48	78,56	78,48	78,56	627	2
06/11/2024	4,20%	3,15	78,12	78,12	77,63	78,26	12K	4
05/11/2024	0,87%	0,65	74,97	74,97	74,97	74,97	974	1
04/11/2024	-1,10%	-0,83	74,32	78,32	74,32	78,32	465	2
01/11/2024	1,86%	1,37	75,15	74,55	74,55	75,15	37K	2
31/10/2024	0,00%	0,00	73,78	73,78	73,78	73,78	737	1
30/10/2024	0,86%	0,63	73,78	73,78	73,78	73,78	74K	2
29/10/2024	3,54%	2,50	73,15	73,08	73,08	73,15	438	2
28/10/2024	0,63%	0,44	70,65	70,65	70,65	70,65	2K	1
24/10/2024	-4,02%	-2,94	70,21	70,50	70,21	70,50	107K	4
21/10/2024	-2,34%	-1,75	73,15	77,49	73,15	77,49	761	3
18/10/2024	2,20%	1,61	74,90	74,41	74,41	74,90	16K	2
16/10/2024	1,26%	0,91	73,29	73,29	73,29	73,29	37K	1
15/10/2024	-1,71%	-1,26	72,38	73,36	72,38	73,36	5K	2
11/10/2024	4,78%	3,36	73,64	71,93	71,93	73,64	25K	2
10/10/2024	-1,08%	-0,77	70,28	70,28	70,28	70,28	491	1
07/10/2024	2,01%	1,40	71,05	70,70	70,70	71,05	92K	3
04/10/2024	2,16%	1,47	69,65	69,65	69,65	69,65	487	1
03/10/2024	-1,16%	-0,80	68,18	68,18	68,18	68,18	477	1
02/10/2024	-0,33%	-0,23	68,98	68,98	68,98	68,98	344	1
01/10/2024	-0,23%	-0,16	69,21	69,21	69,21	69,21	346	1
24/09/2024	0,81%	0,56	69,37	69,37	69,37	69,37	1K	1
18/09/2024	0,10%	0,07	68,81	68,81	68,81	68,81	68	1
17/09/2024	-3,63%	-2,59	68,74	68,74	68,74	68,74	6K	1
16/09/2024	-0,36%	-0,26	71,33	71,33	71,33	71,33	71	1
13/09/2024	0,07%	0,05	71,59	71,59	71,59	71,59	357	1
11/09/2024	-2,28%	-1,67	71,54	71,54	71,54	71,54	71	1
06/09/2024	0,00%	0,00	73,21	73,21	73,21	73,21	73	1
05/09/2024	-0,11%	-0,08	73,21	73,21	73,21	73,21	73	1
04/09/2024	-3,59%	-2,73	73,29	75,79	73,29	75,79	1K	6
03/09/2024	1,47%	1,10	76,02	76,86	76,02	76,86	38K	2
30/08/2024	-1,81%	-1,38	74,92	76,54	74,41	76,54	3K	5
29/08/2024	3,81%	2,80	76,30	76,30	76,30	76,30	304	2
28/08/2024	0,48%	0,35	73,50	73,50	73,50	73,50	1K	1
27/08/2024	-0,72%	-0,53	73,15	73,15	73,15	73,15	17K	1
26/08/2024	-2,33%	-1,76	73,68	73,68	73,68	73,68	2K	1
23/08/2024	1,51%	1,12	75,44	75,44	75,44	75,44	754	1
21/08/2024	10,48%	7,05	74,32	74,92	74,32	74,92	2K	3
09/08/2024	0,55%	0,37	67,27	66,90	66,90	67,27	201	3
07/08/2024	-3,17%	-2,19	66,90	67,86	66,90	67,86	2K	2
05/08/2024	-4,04%	-2,91	69,09	69,16	69,09	69,16	5K	2
02/08/2024	-10,89%	-8,80	72,00	75,00	72,00	75,00	2K	2
01/08/2024	-0,74%	-0,60	80,80	80,80	80,80	80,80	404	1
31/07/2024	4,36%	3,40	81,40	79,52	79,52	81,40	18K	3
29/07/2024	-1,91%	-1,52	78,00	78,00	78,00	78,00	16K	1
23/07/2024	2,16%	1,68	79,52	79,52	79,52	79,52	17K	1
19/07/2024	4,40%	3,28	77,84	76,80	76,80	77,84	539	2
09/07/2024	-0,96%	-0,72	74,56	74,65	74,56	74,65	90K	2
08/07/2024	10,71%	7,28	75,28	75,28	75,28	75,28	150	1
17/06/2024	-0,67%	-0,46	68,00	68,00	68,00	68,00	7K	1
05/06/2024	-1,50%	-1,04	68,46	68,46	68,46	68,46	342	1
03/06/2024	1,11%	0,76	69,50	69,50	69,50	69,50	347	1
31/05/2024	4,25%	2,80	68,74	68,18	68,18	68,74	411	2
28/05/2024	2,61%	1,68	65,94	65,94	65,94	65,94	65	1
24/05/2024	-0,74%	-0,48	64,26	64,26	64,26	64,26	1K	2
21/05/2024	3,65%	2,28	64,74	64,86	64,74	64,86	2K	4
16/05/2024	6,66%	3,90	62,46	61,44	61,44	62,46	2K	2
02/05/2024	-0,31%	-0,18	58,56	58,56	58,56	58,56	292	1
30/04/2024	0,41%	0,24	58,74	58,74	58,74	58,74	1K	1
25/04/2024	0,10%	0,06	58,50	58,50	58,50	58,50	18K	1
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	-	-	48,05	48,05	48,05	48,05	48	1

Date,Open,High,Low,Close,Volume
06-May-25,80.16,80.24,80.16,80.24,401
02-May-25,78.72,78.72,78.72,78.72,78720
14-Apr-25,76.08,76.80,76.08,76.80,841
09-Apr-25,77.70,77.70,77.70,77.70,4662
07-Apr-25,76.85,76.85,70.77,71.40,2215
03-Apr-25,77.76,77.76,76.86,76.86,2329
02-Apr-25,84.15,84.15,83.25,83.25,251
01-Apr-25,86.04,86.76,86.04,86.76,1560
31-Mar-25,87.52,87.55,87.52,87.55,87607
18-Mar-25,91.08,91.08,91.08,91.08,91
17-Mar-25,91.08,91.08,91.08,91.08,18216
14-Mar-25,90.72,90.72,90.72,90.72,11067
11-Mar-25,86.94,86.94,86.76,86.76,4078
10-Mar-25,88.56,88.56,88.56,88.56,265
07-Mar-25,88.65,88.65,88.47,88.47,442
05-Mar-25,89.37,89.37,89.37,89.37,268
28-Feb-25,90.27,90.27,90.02,90.02,16564
26-Feb-25,89.19,89.49,89.19,89.49,16451
25-Feb-25,88.56,88.56,88.38,88.38,707
24-Feb-25,90.35,90.35,87.39,87.48,1932
20-Feb-25,89.46,89.46,89.46,89.46,89
13-Feb-25,84.53,84.53,84.53,84.53,1014
11-Feb-25,88.26,88.26,86.18,86.18,2099
10-Feb-25,84.96,84.96,84.96,84.96,5607
30-Jan-25,89.28,89.28,88.62,88.62,15176
29-Jan-25,89.62,89.62,89.62,89.62,358
28-Jan-25,89.67,89.67,89.67,89.67,89
24-Jan-25,85.22,85.22,85.22,85.22,426
20-Jan-25,88.38,88.38,88.38,88.38,441
15-Jan-25,89.46,89.46,89.46,89.46,984
13-Jan-25,86.76,86.76,86.76,86.76,86760
10-Jan-25,86.85,86.85,86.85,86.85,173
09-Jan-25,89.15,90.64,89.15,90.64,1710
06-Jan-25,90.09,90.09,89.24,89.24,45160
30-Dec-24,89.54,89.72,89.54,89.72,12088
26-Dec-24,88.56,88.56,88.56,88.56,44280
23-Dec-24,86.94,87.48,86.94,87.48,3130
13-Dec-24,90.27,90.27,90.27,90.27,90
10-Dec-24,90.36,90.36,90.36,90.36,1897
06-Dec-24,90.99,91.98,90.99,91.98,7919
04-Dec-24,91.08,91.08,90.81,90.81,22860
03-Dec-24,94.95,94.95,93.60,93.60,25635
02-Dec-24,91.32,92.34,91.32,92.34,6950
28-Nov-24,84.03,84.12,84.03,84.12,2690
27-Nov-24,83.12,83.12,83.12,83.12,249
26-Nov-24,82.32,82.32,82.32,82.32,82
25-Nov-24,84.27,84.28,84.27,84.28,10197
22-Nov-24,82.24,82.64,82.24,82.64,825
18-Nov-24,79.92,79.92,79.92,79.92,639
14-Nov-24,82.00,82.96,82.00,82.40,19505
11-Nov-24,80.80,80.80,80.80,80.80,16160
08-Nov-24,81.12,81.12,80.79,80.88,1860
07-Nov-24,78.56,78.56,78.48,78.48,627
06-Nov-24,78.12,78.26,77.63,78.12,11730
05-Nov-24,74.97,74.97,74.97,74.97,974
04-Nov-24,78.32,78.32,74.32,74.32,465
01-Nov-24,74.55,75.15,74.55,75.15,37350
31-Oct-24,73.78,73.78,73.78,73.78,737
30-Oct-24,73.78,73.78,73.78,73.78,73780
29-Oct-24,73.08,73.15,73.08,73.15,438
28-Oct-24,70.65,70.65,70.65,70.65,2119
24-Oct-24,70.50,70.50,70.21,70.21,106865
21-Oct-24,77.49,77.49,73.15,73.15,761
18-Oct-24,74.41,74.90,74.41,74.90,15500
16-Oct-24,73.29,73.29,73.29,73.29,36645
15-Oct-24,73.36,73.36,72.38,72.38,5263
11-Oct-24,71.93,73.64,71.93,73.64,24717
10-Oct-24,70.28,70.28,70.28,70.28,491
07-Oct-24,70.70,71.05,70.70,71.05,91981
04-Oct-24,69.65,69.65,69.65,69.65,487
03-Oct-24,68.18,68.18,68.18,68.18,477
02-Oct-24,68.98,68.98,68.98,68.98,344
01-Oct-24,69.21,69.21,69.21,69.21,346
24-Sep-24,69.37,69.37,69.37,69.37,1109
18-Sep-24,68.81,68.81,68.81,68.81,68
17-Sep-24,68.74,68.74,68.74,68.74,6049
16-Sep-24,71.33,71.33,71.33,71.33,71
13-Sep-24,71.59,71.59,71.59,71.59,357
11-Sep-24,71.54,71.54,71.54,71.54,71
06-Sep-24,73.21,73.21,73.21,73.21,73
05-Sep-24,73.21,73.21,73.21,73.21,73
04-Sep-24,75.79,75.79,73.29,73.29,1252
03-Sep-24,76.86,76.86,76.02,76.02,38086
30-Aug-24,76.54,76.54,74.41,74.92,3439
29-Aug-24,76.30,76.30,76.30,76.30,304
28-Aug-24,73.50,73.50,73.50,73.50,1470
27-Aug-24,73.15,73.15,73.15,73.15,17263
26-Aug-24,73.68,73.68,73.68,73.68,2210
23-Aug-24,75.44,75.44,75.44,75.44,754
21-Aug-24,74.92,74.92,74.32,74.32,1635
09-Aug-24,66.90,67.27,66.90,67.27,201
07-Aug-24,67.86,67.86,66.90,66.90,2297
05-Aug-24,69.16,69.16,69.09,69.09,4906
02-Aug-24,75.00,75.00,72.00,72.00,2235
01-Aug-24,80.80,80.80,80.80,80.80,404
31-Jul-24,79.52,81.40,79.52,81.40,17566
29-Jul-24,78.00,78.00,78.00,78.00,15600
23-Jul-24,79.52,79.52,79.52,79.52,16540
19-Jul-24,76.80,77.84,76.80,77.84,539
09-Jul-24,74.65,74.65,74.56,74.56,90158
08-Jul-24,75.28,75.28,75.28,75.28,150
17-Jun-24,68.00,68.00,68.00,68.00,6800
05-Jun-24,68.46,68.46,68.46,68.46,342
03-Jun-24,69.50,69.50,69.50,69.50,347
31-May-24,68.18,68.74,68.18,68.74,411
28-May-24,65.94,65.94,65.94,65.94,65
24-May-24,64.26,64.26,64.26,64.26,1477
21-May-24,64.86,64.86,64.74,64.74,1620
16-May-24,61.44,62.46,61.44,62.46,2293
02-May-24,58.56,58.56,58.56,58.56,292
30-Apr-24,58.74,58.74,58.74,58.74,1174
25-Apr-24,58.50,58.50,58.50,58.50,17550
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

*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