Cotação atual, histórico e gráfico do papel: S1RE34

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 S1RE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/10/2025	-0,19%	-0,24	124,08	124,08	124,08	124,08	2K	1
23/10/2025	0,97%	1,20	124,32	124,32	124,32	124,32	7K	1
21/10/2025	-1,63%	-2,04	123,12	123,12	123,12	123,12	492	1
20/10/2025	1,56%	1,92	125,16	125,16	125,16	125,16	125	1
17/10/2025	-0,42%	-0,52	123,24	123,24	123,24	123,24	4K	1
16/10/2025	-2,06%	-2,60	123,76	123,76	123,76	123,76	1K	1
15/10/2025	1,35%	1,68	126,36	126,36	126,36	126,36	505	1

14/10/2025	0,35%	0,44	124,68	124,68	124,68	124,68	1K	1
10/10/2025	0,91%	1,12	124,24	124,24	124,24	124,24	7K	1
09/10/2025	-1,45%	-1,81	123,12	123,12	123,12	123,12	1K	1
08/10/2025	1,67%	2,05	124,93	127,00	124,93	127,00	1K	2
06/10/2025	2,83%	3,38	122,88	122,88	122,88	122,88	2K	1
30/09/2025	0,52%	0,62	119,50	119,50	119,50	119,50	358	1
29/09/2025	2,66%	3,08	118,88	118,88	118,88	118,88	951	2
25/09/2025	-0,12%	-0,14	115,80	115,80	115,80	115,80	25K	1
24/09/2025	2,52%	2,85	115,94	115,94	115,94	115,94	2K	1
23/09/2025	2,20%	2,43	113,09	113,09	113,09	113,09	2K	1
22/09/2025	0,40%	0,44	110,66	106,37	106,37	110,66	327	2
19/09/2025	1,31%	1,43	110,22	110,22	110,22	110,22	1K	1
18/09/2025	-1,00%	-1,10	108,79	108,79	108,79	108,79	326	1
17/09/2025	0,10%	0,11	109,89	110,22	109,89	110,22	4K	2
16/09/2025	-0,99%	-1,10	109,78	109,78	109,78	109,78	768	1
15/09/2025	-1,75%	-1,98	110,88	110,88	110,88	110,88	887	1
12/09/2025	1,18%	1,32	112,86	112,86	112,86	112,86	4K	1
11/09/2025	0,80%	0,88	111,54	111,54	111,54	111,54	780	1
10/09/2025	1,93%	2,09	110,66	110,66	110,66	110,66	2K	1
09/09/2025	1,23%	1,32	108,57	108,57	108,57	108,57	108	1
08/09/2025	-2,69%	-2,97	107,25	108,79	107,25	108,79	3K	2
05/09/2025	-1,57%	-1,76	110,22	110,22	110,22	110,22	2K	1
29/08/2025	1,14%	1,26	111,98	111,98	111,98	111,98	447	1
28/08/2025	-1,61%	-1,81	110,72	110,72	110,72	110,72	1K	1
22/08/2025	-0,49%	-0,55	112,53	112,53	112,53	112,53	2K	1
19/08/2025	3,40%	3,72	113,08	113,08	113,08	113,08	226	1
18/08/2025	-0,78%	-0,86	109,36	109,36	109,36	109,36	2K	1
15/08/2025	-0,11%	-0,12	110,22	110,22	110,22	110,22	3K	1
13/08/2025	-0,26%	-0,29	110,34	110,34	110,34	110,34	1K	1
12/08/2025	0,37%	0,41	110,63	110,63	110,63	110,63	4K	1
11/08/2025	-1,38%	-1,54	110,22	110,22	110,22	110,22	1K	1
08/08/2025	-1,23%	-1,39	111,76	111,76	111,76	111,76	894	1
07/08/2025	1,95%	2,16	113,15	113,15	113,15	113,15	905	1
06/08/2025	-2,32%	-2,64	110,99	110,99	110,99	110,99	998	1
05/08/2025	-1,15%	-1,32	113,63	111,76	111,76	113,63	452	2
04/08/2025	1,62%	1,83	114,95	114,95	114,95	114,95	3K	1
01/08/2025	-0,64%	-0,73	113,12	113,12	113,12	113,12	3K	1
31/07/2025	0,98%	1,10	113,85	113,85	113,85	113,85	569	1
30/07/2025	0,10%	0,11	112,75	112,75	112,75	112,75	1K	1
29/07/2025	0,89%	0,99	112,64	113,30	109,67	113,30	4K	3
28/07/2025	-0,29%	-0,33	111,65	111,65	111,65	111,65	4K	1
25/07/2025	0,39%	0,44	111,98	111,98	111,98	111,98	4K	1
24/07/2025	1,92%	2,10	111,54	111,54	111,54	111,54	223	1
23/07/2025	-1,00%	-1,11	109,44	109,44	109,44	109,44	2K	1
22/07/2025	0,70%	0,77	110,55	110,55	110,55	110,55	2K	1
21/07/2025	0,71%	0,77	109,78	109,58	109,58	109,78	3K	2
18/07/2025	2,84%	3,01	109,01	109,01	109,01	109,01	2K	1
17/07/2025	1,44%	1,50	106,00	106,00	106,00	106,00	636	1
16/07/2025	0,82%	0,85	104,50	104,50	104,50	104,50	522	1
15/07/2025	-0,91%	-0,95	103,65	105,50	103,65	105,50	2K	2
14/07/2025	0,38%	0,40	104,60	104,60	104,60	104,60	523	1
11/07/2025	0,50%	0,52	104,20	104,20	104,20	104,20	9K	1
10/07/2025	1,65%	1,68	103,68	103,68	103,68	103,68	311	1
09/07/2025	0,69%	0,70	102,00	102,00	102,00	102,00	9K	1
08/07/2025	-0,30%	-0,30	101,30	101,30	101,30	101,30	2K	1
07/07/2025	-0,16%	-0,16	101,60	101,60	101,60	101,60	3K	1
02/07/2025	-2,06%	-2,14	101,76	101,76	101,76	101,76	2K	1
01/07/2025	0,48%	0,50	103,90	103,90	103,90	103,90	4K	1
27/06/2025	1,25%	1,28	103,40	103,40	103,40	103,40	2K	1
26/06/2025	-2,93%	-3,08	102,12	102,12	102,12	102,12	2K	1
25/06/2025	0,42%	0,44	105,20	105,20	105,20	105,20	3K	1
24/06/2025	0,81%	0,84	104,76	104,76	104,76	104,76	5K	1
23/06/2025	1,68%	1,72	103,92	103,92	103,92	103,92	727	1
20/06/2025	0,10%	0,10	102,20	102,70	102,20	102,70	4K	3
18/06/2025	0,49%	0,50	102,10	102,10	102,10	102,10	1K	1
17/06/2025	0,30%	0,30	101,60	101,60	101,60	101,60	2K	1
16/06/2025	-1,93%	-1,99	101,30	101,30	101,30	101,30	2K	1
13/06/2025	-1,98%	-2,09	103,29	103,29	103,29	103,29	2K	1
12/06/2025	-0,31%	-0,33	105,38	105,38	105,38	105,38	2K	1
11/06/2025	0,01%	0,01	105,71	105,71	105,71	105,71	1K	1
10/06/2025	1,47%	1,53	105,70	105,70	105,70	105,70	317	1
09/06/2025	-2,63%	-2,81	104,17	104,17	104,17	104,17	625	1
06/06/2025	-0,05%	-0,05	106,98	106,98	106,98	106,98	2K	1
05/06/2025	-2,60%	-2,86	107,03	106,15	106,15	107,03	8K	2
03/06/2025	-1,28%	-1,43	109,89	109,89	109,89	109,89	2K	1
02/06/2025	-0,49%	-0,55	111,32	110,00	110,00	111,32	2K	2
30/05/2025	1,40%	1,54	111,87	111,87	111,87	111,87	6K	1
29/05/2025	0,57%	0,63	110,33	110,33	110,33	110,33	2K	1
28/05/2025	-1,37%	-1,52	109,70	111,22	109,70	111,22	3K	2
27/05/2025	1,72%	1,88	111,22	111,22	111,22	111,22	222	1
23/05/2025	0,71%	0,77	109,34	109,34	109,34	109,34	2K	1
22/05/2025	-0,54%	-0,59	108,57	108,57	108,57	108,57	977	1
21/05/2025	-1,65%	-1,83	109,16	110,60	109,16	110,60	5K	3
20/05/2025	0,40%	0,44	110,99	110,99	110,99	110,99	2K	1
19/05/2025	1,01%	1,10	110,55	110,55	110,55	110,55	2K	1
16/05/2025	1,32%	1,43	109,45	109,46	109,45	109,46	985	2
15/05/2025	3,50%	3,65	108,02	108,02	108,02	108,02	9K	1
14/05/2025	-2,05%	-2,18	104,37	104,37	104,37	104,37	6K	1
13/05/2025	-0,65%	-0,70	106,55	105,49	105,49	106,55	4K	3
12/05/2025	0,31%	0,33	107,25	107,25	107,25	107,25	3K	1
09/05/2025	-1,22%	-1,32	106,92	106,92	106,92	106,92	855	1
08/05/2025	-0,62%	-0,68	108,24	108,24	108,24	108,24	3K	1
07/05/2025	0,83%	0,90	108,92	108,92	108,92	108,92	2K	1
06/05/2025	0,92%	0,99	108,02	107,47	107,47	108,02	2K	2
05/05/2025	0,50%	0,53	107,03	107,03	107,03	107,03	3K	1
02/05/2025	2,34%	2,44	106,50	106,50	106,50	106,50	5K	1
30/04/2025	-2,17%	-2,31	104,06	104,06	104,06	104,06	2K	1
29/04/2025	-0,23%	-0,25	106,37	106,37	106,37	106,37	212	1
28/04/2025	0,86%	0,91	106,62	106,62	106,62	106,62	959	1
25/04/2025	0,34%	0,36	105,71	105,71	105,71	105,71	2K	1
24/04/2025	1,14%	1,19	105,35	105,35	105,35	105,35	1K	1
23/04/2025	0,88%	0,91	104,16	104,16	104,16	104,16	2K	1
22/04/2025	-1,01%	-1,05	103,25	103,20	102,20	103,25	4K	3
17/04/2025	0,71%	0,74	104,30	104,21	104,21	104,30	3K	2
16/04/2025	0,23%	0,24	103,56	103,56	103,56	103,56	2K	1
15/04/2025	1,29%	1,32	103,32	103,32	103,32	103,32	3K	1
14/04/2025	2,69%	2,67	102,00	102,00	102,00	102,00	102	1
11/04/2025	0,89%	0,88	99,33	99,33	99,33	99,33	1K	1
10/04/2025	-0,97%	-0,96	98,45	98,45	98,45	98,45	3K	1
09/04/2025	4,65%	4,42	99,41	97,80	97,80	99,70	7K	4
08/04/2025	0,54%	0,51	94,99	97,56	94,99	97,56	5K	3
07/04/2025	-1,89%	-1,82	94,48	94,48	94,48	94,48	2K	1
04/04/2025	-4,75%	-4,80	96,30	96,30	96,30	96,30	56K	4
03/04/2025	-1,94%	-2,00	101,10	101,10	101,10	101,10	5K	1
02/04/2025	1,59%	1,61	103,10	103,28	103,10	103,67	7K	3
01/04/2025	-0,79%	-0,81	101,49	101,49	101,49	101,49	202	1
31/03/2025	1,49%	1,50	102,30	101,20	100,20	102,30	3K	3
28/03/2025	0,30%	0,30	100,80	101,50	100,80	101,50	3K	4
27/03/2025	-1,18%	-1,20	100,50	100,50	100,50	100,50	4K	1
26/03/2025	2,61%	2,59	101,70	101,20	100,70	101,70	3K	5
25/03/2025	-1,77%	-1,79	99,11	99,11	99,11	99,11	2K	1
24/03/2025	2,31%	2,28	100,90	100,90	100,90	100,90	3K	1
21/03/2025	-0,37%	-0,37	98,62	98,62	98,62	98,62	7K	1
20/03/2025	-0,38%	-0,38	98,99	98,99	98,99	98,99	3K	1
19/03/2025	-0,55%	-0,55	99,37	99,37	99,37	99,37	794	1
18/03/2025	-1,40%	-1,42	99,92	99,92	99,92	99,92	899	1
17/03/2025	-	-	101,34	101,85	101,34	101,85	2K	2

Date,Open,High,Low,Close,Volume
24-Oct-25,124.08,124.08,124.08,124.08,1737
23-Oct-25,124.32,124.32,124.32,124.32,6588
21-Oct-25,123.12,123.12,123.12,123.12,492
20-Oct-25,125.16,125.16,125.16,125.16,125
17-Oct-25,123.24,123.24,123.24,123.24,4190
16-Oct-25,123.76,123.76,123.76,123.76,1113
15-Oct-25,126.36,126.36,126.36,126.36,505
14-Oct-25,124.68,124.68,124.68,124.68,1371
10-Oct-25,124.24,124.24,124.24,124.24,7454
09-Oct-25,123.12,123.12,123.12,123.12,1108
08-Oct-25,127.00,127.00,124.93,124.93,1265
06-Oct-25,122.88,122.88,122.88,122.88,2334
30-Sep-25,119.50,119.50,119.50,119.50,358
29-Sep-25,118.88,118.88,118.88,118.88,951
25-Sep-25,115.80,115.80,115.80,115.80,24549
24-Sep-25,115.94,115.94,115.94,115.94,2434
23-Sep-25,113.09,113.09,113.09,113.09,2487
22-Sep-25,106.37,110.66,106.37,110.66,327
19-Sep-25,110.22,110.22,110.22,110.22,1102
18-Sep-25,108.79,108.79,108.79,108.79,326
17-Sep-25,110.22,110.22,109.89,109.89,4407
16-Sep-25,109.78,109.78,109.78,109.78,768
15-Sep-25,110.88,110.88,110.88,110.88,887
12-Sep-25,112.86,112.86,112.86,112.86,4175
11-Sep-25,111.54,111.54,111.54,111.54,780
10-Sep-25,110.66,110.66,110.66,110.66,2213
09-Sep-25,108.57,108.57,108.57,108.57,108
08-Sep-25,108.79,108.79,107.25,107.25,2802
05-Sep-25,110.22,110.22,110.22,110.22,1543
29-Aug-25,111.98,111.98,111.98,111.98,447
28-Aug-25,110.72,110.72,110.72,110.72,1217
22-Aug-25,112.53,112.53,112.53,112.53,2363
19-Aug-25,113.08,113.08,113.08,113.08,226
18-Aug-25,109.36,109.36,109.36,109.36,2296
15-Aug-25,110.22,110.22,110.22,110.22,2865
13-Aug-25,110.34,110.34,110.34,110.34,1324
12-Aug-25,110.63,110.63,110.63,110.63,3982
11-Aug-25,110.22,110.22,110.22,110.22,1102
08-Aug-25,111.76,111.76,111.76,111.76,894
07-Aug-25,113.15,113.15,113.15,113.15,905
06-Aug-25,110.99,110.99,110.99,110.99,998
05-Aug-25,111.76,113.63,111.76,113.63,452
04-Aug-25,114.95,114.95,114.95,114.95,3333
01-Aug-25,113.12,113.12,113.12,113.12,3167
31-Jul-25,113.85,113.85,113.85,113.85,569
30-Jul-25,112.75,112.75,112.75,112.75,1465
29-Jul-25,113.30,113.30,109.67,112.64,4257
28-Jul-25,111.65,111.65,111.65,111.65,4466
25-Jul-25,111.98,111.98,111.98,111.98,3583
24-Jul-25,111.54,111.54,111.54,111.54,223
23-Jul-25,109.44,109.44,109.44,109.44,1641
22-Jul-25,110.55,110.55,110.55,110.55,1879
21-Jul-25,109.58,109.78,109.58,109.78,2740
18-Jul-25,109.01,109.01,109.01,109.01,2289
17-Jul-25,106.00,106.00,106.00,106.00,636
16-Jul-25,104.50,104.50,104.50,104.50,522
15-Jul-25,105.50,105.50,103.65,103.65,2282
14-Jul-25,104.60,104.60,104.60,104.60,523
11-Jul-25,104.20,104.20,104.20,104.20,9378
10-Jul-25,103.68,103.68,103.68,103.68,311
09-Jul-25,102.00,102.00,102.00,102.00,8874
08-Jul-25,101.30,101.30,101.30,101.30,2329
07-Jul-25,101.60,101.60,101.60,101.60,2743
02-Jul-25,101.76,101.76,101.76,101.76,2238
01-Jul-25,103.90,103.90,103.90,103.90,3844
27-Jun-25,103.40,103.40,103.40,103.40,1964
26-Jun-25,102.12,102.12,102.12,102.12,2348
25-Jun-25,105.20,105.20,105.20,105.20,3471
24-Jun-25,104.76,104.76,104.76,104.76,5028
23-Jun-25,103.92,103.92,103.92,103.92,727
20-Jun-25,102.70,102.70,102.20,102.20,3998
18-Jun-25,102.10,102.10,102.10,102.10,1123
17-Jun-25,101.60,101.60,101.60,101.60,1930
16-Jun-25,101.30,101.30,101.30,101.30,2329
13-Jun-25,103.29,103.29,103.29,103.29,1549
12-Jun-25,105.38,105.38,105.38,105.38,1686
11-Jun-25,105.71,105.71,105.71,105.71,1374
10-Jun-25,105.70,105.70,105.70,105.70,317
09-Jun-25,104.17,104.17,104.17,104.17,625
06-Jun-25,106.98,106.98,106.98,106.98,1604
05-Jun-25,106.15,107.03,106.15,107.03,8090
03-Jun-25,109.89,109.89,109.89,109.89,1538
02-Jun-25,110.00,111.32,110.00,111.32,2336
30-May-25,111.87,111.87,111.87,111.87,5705
29-May-25,110.33,110.33,110.33,110.33,2206
28-May-25,111.22,111.22,109.70,109.70,2744
27-May-25,111.22,111.22,111.22,111.22,222
23-May-25,109.34,109.34,109.34,109.34,1749
22-May-25,108.57,108.57,108.57,108.57,977
21-May-25,110.60,110.60,109.16,109.16,5241
20-May-25,110.99,110.99,110.99,110.99,2108
19-May-25,110.55,110.55,110.55,110.55,2321
16-May-25,109.46,109.46,109.45,109.45,985
15-May-25,108.02,108.02,108.02,108.02,8641
14-May-25,104.37,104.37,104.37,104.37,6366
13-May-25,105.49,106.55,105.49,106.55,3940
12-May-25,107.25,107.25,107.25,107.25,2788
09-May-25,106.92,106.92,106.92,106.92,855
08-May-25,108.24,108.24,108.24,108.24,3138
07-May-25,108.92,108.92,108.92,108.92,2287
06-May-25,107.47,108.02,107.47,108.02,2042
05-May-25,107.03,107.03,107.03,107.03,3317
02-May-25,106.50,106.50,106.50,106.50,4792
30-Apr-25,104.06,104.06,104.06,104.06,2497
29-Apr-25,106.37,106.37,106.37,106.37,212
28-Apr-25,106.62,106.62,106.62,106.62,959
25-Apr-25,105.71,105.71,105.71,105.71,2431
24-Apr-25,105.35,105.35,105.35,105.35,1264
23-Apr-25,104.16,104.16,104.16,104.16,2395
22-Apr-25,103.20,103.25,102.20,103.25,4438
17-Apr-25,104.21,104.30,104.21,104.30,3439
16-Apr-25,103.56,103.56,103.56,103.56,1553
15-Apr-25,103.32,103.32,103.32,103.32,3202
14-Apr-25,102.00,102.00,102.00,102.00,102
11-Apr-25,99.33,99.33,99.33,99.33,1489
10-Apr-25,98.45,98.45,98.45,98.45,2658
09-Apr-25,97.80,99.70,97.80,99.41,7248
08-Apr-25,97.56,97.56,94.99,94.99,5060
07-Apr-25,94.48,94.48,94.48,94.48,2362
04-Apr-25,96.30,96.30,96.30,96.30,55539
03-Apr-25,101.10,101.10,101.10,101.10,4852
02-Apr-25,103.28,103.67,103.10,103.10,7023
01-Apr-25,101.49,101.49,101.49,101.49,202
31-Mar-25,101.20,102.30,100.20,102.30,2538
28-Mar-25,101.50,101.50,100.80,100.80,2727
27-Mar-25,100.50,100.50,100.50,100.50,4422
26-Mar-25,101.20,101.70,100.70,101.70,3237
25-Mar-25,99.11,99.11,99.11,99.11,2378
24-Mar-25,100.90,100.90,100.90,100.90,3228
21-Mar-25,98.62,98.62,98.62,98.62,6804
20-Mar-25,98.99,98.99,98.99,98.99,3464
19-Mar-25,99.37,99.37,99.37,99.37,794
18-Mar-25,99.92,99.92,99.92,99.92,899
17-Mar-25,101.85,101.85,101.34,101.34,1621

*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: S1RE34