Cotação atual, histórico e gráfico do papel: S1NP34

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 S1NP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	3,74%	23,40	648,34	648,34	648,34	648,34	16K	1
28/04/2025	-0,78%	-4,94	624,94	624,94	624,94	624,94	13K	1
25/04/2025	1,02%	6,35	629,88	629,88	629,88	629,88	629	1
24/04/2025	3,71%	22,33	623,53	624,69	622,03	626,40	42K	4
23/04/2025	2,02%	11,92	601,20	615,20	601,20	615,20	589K	4
22/04/2025	-2,58%	-15,58	589,28	586,23	586,23	589,28	5K	3
17/04/2025	-0,51%	-3,09	604,86	601,90	601,90	604,86	2K	2

16/04/2025	-2,84%	-17,79	607,95	604,24	604,24	607,95	1K	2
15/04/2025	0,32%	2,02	625,74	625,74	625,74	625,74	1K	1
14/04/2025	0,65%	4,01	623,72	627,00	623,72	627,58	8K	4
11/04/2025	4,10%	24,41	619,71	619,71	619,71	619,71	619	1
10/04/2025	-4,37%	-27,18	595,30	581,69	581,69	595,30	258K	4
09/04/2025	9,25%	52,73	622,48	574,34	574,34	622,48	8M	4
08/04/2025	1,45%	8,17	569,75	592,01	569,75	592,01	808K	5
07/04/2025	-1,67%	-9,55	561,58	566,21	561,58	567,74	253K	3
04/04/2025	-3,14%	-18,49	571,13	574,00	571,07	576,43	23K	5
03/04/2025	-5,93%	-37,20	589,62	586,17	586,17	589,62	4K	2
02/04/2025	1,68%	10,34	626,82	626,82	626,82	626,82	4K	1
01/04/2025	0,16%	0,97	616,48	616,48	616,48	616,48	4K	1
31/03/2025	-2,56%	-16,17	615,51	615,45	615,45	615,51	1K	2
28/03/2025	-2,23%	-14,40	631,68	632,81	631,68	632,81	1K	2
27/03/2025	-0,92%	-6,00	646,08	644,80	644,80	646,08	66K	2
25/03/2025	-1,07%	-7,05	652,08	650,24	650,24	652,08	56K	3
24/03/2025	2,05%	13,23	659,13	663,74	658,22	663,74	49K	3
21/03/2025	1,39%	8,87	645,90	646,12	645,52	646,12	405K	3
20/03/2025	-0,56%	-3,61	637,03	637,04	637,03	637,04	49K	2
19/03/2025	0,76%	4,81	640,64	635,56	634,35	644,65	39K	5
18/03/2025	-2,50%	-16,28	635,83	635,83	635,83	635,83	6K	1
17/03/2025	1,62%	10,42	652,11	650,97	650,97	652,16	14K	3
14/03/2025	3,26%	20,26	641,69	627,10	626,39	641,69	93K	101
13/03/2025	-0,99%	-6,23	621,43	623,97	621,43	623,97	61K	2
12/03/2025	-0,87%	-5,49	627,66	633,13	627,66	633,13	396K	3
11/03/2025	0,56%	3,54	633,15	639,82	632,25	639,82	11K	3
10/03/2025	-2,97%	-19,27	629,61	630,11	629,61	630,11	65K	2
07/03/2025	0,88%	5,68	648,88	638,20	627,23	649,18	350K	402
06/03/2025	-0,71%	-4,60	643,20	627,45	627,45	643,20	371K	6
05/03/2025	-3,01%	-20,12	647,80	658,10	647,80	658,10	102K	5
28/02/2025	0,48%	3,17	667,92	668,37	660,20	668,37	64K	4
27/02/2025	-2,71%	-18,53	664,75	700,00	664,75	700,00	27K	3
26/02/2025	2,19%	14,64	683,28	676,45	676,45	683,28	79K	4
25/02/2025	-2,26%	-15,44	668,64	673,27	659,33	676,16	633K	375
24/02/2025	0,68%	4,60	684,08	682,50	680,88	684,08	359K	4
21/02/2025	-3,90%	-27,58	679,48	683,03	679,48	683,03	31K	2
20/02/2025	-1,59%	-11,44	707,06	707,06	707,06	707,06	32K	1
19/02/2025	-4,01%	-30,00	718,50	725,00	715,00	725,21	77K	5
18/02/2025	-0,04%	-0,32	748,50	747,34	747,34	748,50	1K	2
14/02/2025	-0,97%	-7,33	748,82	756,38	747,25	756,38	196K	105
13/02/2025	2,54%	18,71	756,15	751,67	751,67	756,60	51K	4
12/02/2025	-3,41%	-26,04	737,44	737,40	730,20	740,99	101K	102
11/02/2025	-0,93%	-7,16	763,48	758,33	758,33	763,48	567K	3
10/02/2025	1,29%	9,85	770,64	774,42	767,04	774,42	12K	4
07/02/2025	-0,96%	-7,37	760,79	758,30	758,30	760,79	82K	2
06/02/2025	0,37%	2,84	768,16	769,31	768,16	769,31	69K	2
05/02/2025	1,33%	10,06	765,32	758,95	758,95	765,39	96K	3
04/02/2025	-0,13%	-1,01	755,26	754,90	746,12	756,24	102K	102
03/02/2025	-1,13%	-8,64	756,27	759,94	756,12	766,57	717K	133
31/01/2025	-0,44%	-3,38	764,91	774,08	764,91	774,08	13M	3
30/01/2025	2,18%	16,40	768,29	768,29	768,29	768,29	768	1
29/01/2025	-1,73%	-13,21	751,89	753,00	751,89	754,25	22K	3
28/01/2025	2,86%	21,26	765,10	747,42	747,42	765,10	154K	2
27/01/2025	-7,53%	-60,53	743,84	750,19	743,84	750,70	116K	6
24/01/2025	-0,08%	-0,68	804,37	805,88	804,37	808,71	125K	3
22/01/2025	0,79%	6,34	805,05	804,34	802,01	808,50	101K	51
21/01/2025	-0,50%	-4,05	798,71	798,71	798,71	798,71	11M	1
17/01/2025	2,64%	20,66	802,76	803,40	802,76	803,40	81K	2
16/01/2025	2,00%	15,30	782,10	783,79	781,60	783,79	47K	3
15/01/2025	3,71%	27,43	766,80	769,87	766,80	769,87	2K	2
14/01/2025	-0,42%	-3,13	739,37	739,37	739,37	739,37	25K	1
13/01/2025	-1,15%	-8,62	742,50	743,08	742,50	743,40	19K	3
10/01/2025	-1,56%	-11,87	751,12	754,40	751,12	754,40	15K	2
08/01/2025	3,10%	22,94	762,99	762,99	762,99	762,99	3K	1
07/01/2025	-3,29%	-25,16	740,05	745,23	738,81	752,99	51K	32
06/01/2025	0,75%	5,71	765,21	764,65	761,78	765,21	80K	3
03/01/2025	2,08%	15,50	759,50	759,50	759,50	759,50	84K	1
02/01/2025	-1,91%	-14,47	744,00	742,48	742,48	744,00	458K	3
30/12/2024	-0,20%	-1,51	758,47	744,04	744,04	758,47	7K	3
27/12/2024	-1,09%	-8,34	759,98	760,76	759,98	760,76	48K	2
26/12/2024	1,33%	10,07	768,32	769,08	768,32	769,08	59K	2
23/12/2024	0,58%	4,34	758,25	763,50	757,10	766,15	346K	7
20/12/2024	-0,87%	-6,59	753,91	749,36	749,36	753,91	13K	2
19/12/2024	-2,59%	-20,25	760,50	768,34	755,24	771,42	295K	156
18/12/2024	-0,14%	-1,12	780,75	787,02	780,75	798,91	246K	3
17/12/2024	-1,47%	-11,69	781,87	797,66	781,87	804,31	58K	3
16/12/2024	3,77%	28,85	793,56	787,71	787,71	793,56	106K	2
13/12/2024	-0,28%	-2,14	764,71	759,22	751,74	773,85	765K	890
12/12/2024	-0,21%	-1,62	766,85	769,12	766,85	769,12	53K	2
11/12/2024	1,01%	7,72	768,47	768,47	768,47	768,47	153K	1
10/12/2024	-1,15%	-8,84	760,75	757,82	757,82	760,75	30K	2
09/12/2024	-1,72%	-13,50	769,59	784,93	769,59	784,93	92K	3
06/12/2024	0,56%	4,34	783,09	795,95	783,09	797,84	36K	26
05/12/2024	-12,44%	-110,69	778,75	813,99	769,85	823,00	114K	78
04/12/2024	3,38%	29,05	889,44	887,52	887,50	893,54	68K	28
03/12/2024	0,06%	0,52	860,39	860,86	860,39	863,43	2M	3
02/12/2024	3,23%	26,87	859,87	856,56	855,73	859,87	115K	3
29/11/2024	2,94%	23,78	833,00	827,22	827,22	847,62	333K	23
27/11/2024	0,34%	2,71	809,22	796,09	796,09	809,46	128K	4
26/11/2024	-0,95%	-7,75	806,51	799,72	799,72	806,51	28K	2
25/11/2024	-0,32%	-2,65	814,26	824,29	805,20	824,29	140K	65
22/11/2024	0,41%	3,37	816,91	813,54	813,54	820,73	25K	3
21/11/2024	5,62%	43,30	813,54	804,78	804,78	814,31	168K	8
19/11/2024	2,29%	17,27	770,24	752,97	752,97	770,24	57K	3
18/11/2024	-4,56%	-35,98	752,97	754,52	752,97	754,52	57K	5
14/11/2024	-3,31%	-27,05	788,95	816,00	788,95	816,00	58K	3
13/11/2024	1,65%	13,26	816,00	816,80	812,80	816,80	153K	58
12/11/2024	0,82%	6,50	802,74	802,97	796,94	802,97	24K	3
11/11/2024	-1,17%	-9,46	796,24	799,61	796,24	799,61	411K	2
08/11/2024	-0,68%	-5,48	805,70	806,82	801,18	807,06	281K	9
07/11/2024	4,10%	31,93	811,18	783,68	783,68	811,18	20K	2
06/11/2024	3,08%	23,28	779,25	775,00	775,00	787,49	119K	23
05/11/2024	-0,33%	-2,50	755,97	755,97	755,97	755,97	50K	1
04/11/2024	-0,10%	-0,78	758,47	758,48	758,47	758,48	125K	2
01/11/2024	1,35%	10,14	759,25	759,25	759,25	759,25	156K	1
31/10/2024	-2,60%	-20,02	749,11	742,87	742,87	749,11	7K	2
30/10/2024	0,96%	7,29	769,13	769,12	769,12	769,13	5K	2
29/10/2024	7,42%	52,64	761,84	738,48	738,48	764,67	134K	5
28/10/2024	-0,67%	-4,81	709,20	708,48	704,94	711,36	72K	91
25/10/2024	1,78%	12,48	714,01	716,10	714,00	716,10	69K	3
24/10/2024	-0,01%	-0,04	701,53	701,53	701,53	701,53	8K	1
23/10/2024	-1,58%	-11,24	701,57	700,77	700,77	701,57	34K	2
22/10/2024	-0,60%	-4,31	712,81	717,13	712,81	717,13	38K	4
21/10/2024	-0,39%	-2,83	717,12	717,12	717,12	717,12	3K	1
18/10/2024	0,70%	4,98	719,95	714,98	714,98	719,95	63K	2
17/10/2024	0,63%	4,50	714,97	720,53	712,14	720,53	53K	3
16/10/2024	-3,13%	-22,93	710,47	710,47	710,47	710,47	171K	1
15/10/2024	-4,03%	-30,79	733,40	744,04	733,40	744,04	91K	3
14/10/2024	0,47%	3,60	764,19	763,04	763,04	764,19	13K	2
11/10/2024	1,80%	13,42	760,59	757,03	757,02	760,59	70K	4
10/10/2024	1,35%	9,93	747,17	749,28	743,77	749,28	116K	3
09/10/2024	3,38%	24,11	737,24	733,57	733,57	738,71	54K	4
08/10/2024	5,93%	39,92	713,13	707,05	707,05	713,13	318K	4
07/10/2024	-1,10%	-7,52	673,21	678,04	673,21	678,31	16K	4
04/10/2024	1,02%	6,84	680,73	691,56	680,73	691,56	173K	2
03/10/2024	-0,61%	-4,16	673,89	673,88	673,88	673,89	53K	2
02/10/2024	-	-	678,05	681,39	678,05	681,39	20K	2

Date,Open,High,Low,Close,Volume
29-Apr-25,648.34,648.34,648.34,648.34,16208
28-Apr-25,624.94,624.94,624.94,624.94,13123
25-Apr-25,629.88,629.88,629.88,629.88,629
24-Apr-25,624.69,626.40,622.03,623.53,41787
23-Apr-25,615.20,615.20,601.20,601.20,589370
22-Apr-25,586.23,589.28,586.23,589.28,4700
17-Apr-25,601.90,604.86,601.90,604.86,2413
16-Apr-25,604.24,607.95,604.24,607.95,1212
15-Apr-25,625.74,625.74,625.74,625.74,1251
14-Apr-25,627.00,627.58,623.72,623.72,7511
11-Apr-25,619.71,619.71,619.71,619.71,619
10-Apr-25,581.69,595.30,581.69,595.30,258491
09-Apr-25,574.34,622.48,574.34,622.48,8056318
08-Apr-25,592.01,592.01,569.75,569.75,808036
07-Apr-25,566.21,567.74,561.58,561.58,253298
04-Apr-25,574.00,576.43,571.07,571.13,23407
03-Apr-25,586.17,589.62,586.17,589.62,3527
02-Apr-25,626.82,626.82,626.82,626.82,3760
01-Apr-25,616.48,616.48,616.48,616.48,3698
31-Mar-25,615.45,615.51,615.45,615.51,1230
28-Mar-25,632.81,632.81,631.68,631.68,1264
27-Mar-25,644.80,646.08,644.80,646.08,65896
25-Mar-25,650.24,652.08,650.24,652.08,56036
24-Mar-25,663.74,663.74,658.22,659.13,49460
21-Mar-25,646.12,646.12,645.52,645.90,404927
20-Mar-25,637.04,637.04,637.03,637.03,49051
19-Mar-25,635.56,644.65,634.35,640.64,39036
18-Mar-25,635.83,635.83,635.83,635.83,5722
17-Mar-25,650.97,652.16,650.97,652.11,13692
14-Mar-25,627.10,641.69,626.39,641.69,92937
13-Mar-25,623.97,623.97,621.43,621.43,60905
12-Mar-25,633.13,633.13,627.66,627.66,395679
11-Mar-25,639.82,639.82,632.25,633.15,10765
10-Mar-25,630.11,630.11,629.61,629.61,64851
07-Mar-25,638.20,649.18,627.23,648.88,350263
06-Mar-25,627.45,643.20,627.45,643.20,371054
05-Mar-25,658.10,658.10,647.80,647.80,101825
28-Feb-25,668.37,668.37,660.20,667.92,64471
27-Feb-25,700.00,700.00,664.75,664.75,27383
26-Feb-25,676.45,683.28,676.45,683.28,79123
25-Feb-25,673.27,676.16,659.33,668.64,633406
24-Feb-25,682.50,684.08,680.88,684.08,358875
21-Feb-25,683.03,683.03,679.48,679.48,31259
20-Feb-25,707.06,707.06,707.06,707.06,31817
19-Feb-25,725.00,725.21,715.00,718.50,76767
18-Feb-25,747.34,748.50,747.34,748.50,1495
14-Feb-25,756.38,756.38,747.25,748.82,196412
13-Feb-25,751.67,756.60,751.67,756.15,50686
12-Feb-25,737.40,740.99,730.20,737.44,100935
11-Feb-25,758.33,763.48,758.33,763.48,567001
10-Feb-25,774.42,774.42,767.04,770.64,12306
07-Feb-25,758.30,760.79,758.30,760.79,82160
06-Feb-25,769.31,769.31,768.16,768.16,69231
05-Feb-25,758.95,765.39,758.95,765.32,96432
04-Feb-25,754.90,756.24,746.12,755.26,102356
03-Feb-25,759.94,766.57,756.12,756.27,716865
31-Jan-25,774.08,774.08,764.91,764.91,13426034
30-Jan-25,768.29,768.29,768.29,768.29,768
29-Jan-25,753.00,754.25,751.89,751.89,21864
28-Jan-25,747.42,765.10,747.42,765.10,153557
27-Jan-25,750.19,750.70,743.84,743.84,115750
24-Jan-25,805.88,808.71,804.37,804.37,125313
22-Jan-25,804.34,808.50,802.01,805.05,100790
21-Jan-25,798.71,798.71,798.71,798.71,11141205
17-Jan-25,803.40,803.40,802.76,802.76,81142
16-Jan-25,783.79,783.79,781.60,782.10,46927
15-Jan-25,769.87,769.87,766.80,766.80,1536
14-Jan-25,739.37,739.37,739.37,739.37,25138
13-Jan-25,743.08,743.40,742.50,742.50,18583
10-Jan-25,754.40,754.40,751.12,751.12,15025
08-Jan-25,762.99,762.99,762.99,762.99,3051
07-Jan-25,745.23,752.99,738.81,740.05,51432
06-Jan-25,764.65,765.21,761.78,765.21,80320
03-Jan-25,759.50,759.50,759.50,759.50,84304
02-Jan-25,742.48,744.00,742.48,744.00,457543
30-Dec-24,744.04,758.47,744.04,758.47,6760
27-Dec-24,760.76,760.76,759.98,759.98,47880
26-Dec-24,769.08,769.08,768.32,768.32,59164
23-Dec-24,763.50,766.15,757.10,758.25,346035
20-Dec-24,749.36,753.91,749.36,753.91,12807
19-Dec-24,768.34,771.42,755.24,760.50,294906
18-Dec-24,787.02,798.91,780.75,780.75,246210
17-Dec-24,797.66,804.31,781.87,781.87,57808
16-Dec-24,787.71,793.56,787.71,793.56,105537
13-Dec-24,759.22,773.85,751.74,764.71,765237
12-Dec-24,769.12,769.12,766.85,766.85,52914
11-Dec-24,768.47,768.47,768.47,768.47,152925
10-Dec-24,757.82,760.75,757.82,760.75,30330
09-Dec-24,784.93,784.93,769.59,769.59,91521
06-Dec-24,795.95,797.84,783.09,783.09,35703
05-Dec-24,813.99,823.00,769.85,778.75,114059
04-Dec-24,887.52,893.54,887.50,889.44,67584
03-Dec-24,860.86,863.43,860.39,860.39,2169916
02-Dec-24,856.56,859.87,855.73,859.87,115148
29-Nov-24,827.22,847.62,827.22,833.00,332654
27-Nov-24,796.09,809.46,796.09,809.22,128157
26-Nov-24,799.72,806.51,799.72,806.51,28221
25-Nov-24,824.29,824.29,805.20,814.26,139558
22-Nov-24,813.54,820.73,813.54,816.91,24515
21-Nov-24,804.78,814.31,804.78,813.54,168207
19-Nov-24,752.97,770.24,752.97,770.24,56838
18-Nov-24,754.52,754.52,752.97,752.97,57303
14-Nov-24,816.00,816.00,788.95,788.95,57630
13-Nov-24,816.80,816.80,812.80,816.00,152637
12-Nov-24,802.97,802.97,796.94,802.74,23920
11-Nov-24,799.61,799.61,796.24,796.24,410863
08-Nov-24,806.82,807.06,801.18,805.70,281185
07-Nov-24,783.68,811.18,783.68,811.18,20403
06-Nov-24,775.00,787.49,775.00,779.25,119044
05-Nov-24,755.97,755.97,755.97,755.97,49894
04-Nov-24,758.48,758.48,758.47,758.47,125147
01-Nov-24,759.25,759.25,759.25,759.25,155646
31-Oct-24,742.87,749.11,742.87,749.11,7472
30-Oct-24,769.12,769.13,769.12,769.13,4614
29-Oct-24,738.48,764.67,738.48,761.84,134500
28-Oct-24,708.48,711.36,704.94,709.20,71576
25-Oct-24,716.10,716.10,714.00,714.01,68565
24-Oct-24,701.53,701.53,701.53,701.53,7716
23-Oct-24,700.77,701.57,700.77,701.57,34375
22-Oct-24,717.13,717.13,712.81,712.81,37852
21-Oct-24,717.12,717.12,717.12,717.12,2868
18-Oct-24,714.98,719.95,714.98,719.95,62595
17-Oct-24,720.53,720.53,712.14,714.97,52765
16-Oct-24,710.47,710.47,710.47,710.47,171223
15-Oct-24,744.04,744.04,733.40,733.40,90953
14-Oct-24,763.04,764.19,763.04,764.19,12990
11-Oct-24,757.03,760.59,757.02,760.59,69901
10-Oct-24,749.28,749.28,743.77,747.17,116045
09-Oct-24,733.57,738.71,733.57,737.24,53916
08-Oct-24,707.05,713.13,707.05,713.13,318007
07-Oct-24,678.04,678.31,673.21,673.21,16210
04-Oct-24,691.56,691.56,680.73,680.73,172916
03-Oct-24,673.88,673.89,673.88,673.89,52563
02-Oct-24,681.39,681.39,678.05,678.05,20344

*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: S1NP34