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
15/04/2024	0,01%	0,01	88,84	88,84	88,84	88,84	2K	1
12/04/2024	-0,70%	-0,63	88,83	89,10	88,83	89,10	177	2
09/04/2024	2,01%	1,76	89,46	89,46	89,46	89,46	2K	1
22/03/2024	-0,39%	-0,34	87,70	88,56	87,70	88,56	705	5
15/03/2024	0,02%	0,02	88,04	88,04	88,04	88,04	2K	1
27/02/2024	-0,78%	-0,69	88,02	88,02	88,02	88,02	88	1
26/02/2024	1,20%	1,05	88,71	88,71	88,71	88,71	443	1
16/02/2024	-0,51%	-0,45	87,66	87,66	87,66	87,66	87	1
15/02/2024	-2,10%	-1,89	88,11	88,74	88,11	88,74	264	2
31/01/2024	0,60%	0,54	90,00	90,00	90,00	90,00	90	1
22/01/2024	-0,82%	-0,74	89,46	89,46	89,46	89,46	89	1

28/12/2023	1,13%	1,01	90,20	90,20	90,20	90,20	541	1
06/12/2023	-0,65%	-0,58	89,19	89,19	89,19	89,19	535	1
05/12/2023	-0,54%	-0,49	89,77	89,77	89,77	89,77	179	2
27/11/2023	4,36%	3,77	90,26	90,27	90,26	90,27	270	2
10/11/2023	-0,41%	-0,36	86,49	86,84	86,49	86,84	173	2
24/10/2023	-1,72%	-1,52	86,85	86,85	86,85	86,85	86	1
18/10/2023	-0,01%	-0,01	88,37	88,37	88,37	88,37	88	1
13/10/2023	3,64%	3,10	88,38	88,38	88,38	88,38	88	1
05/10/2023	-0,54%	-0,46	85,28	85,28	85,28	85,28	85	1
29/09/2023	-3,59%	-3,19	85,74	88,42	85,74	88,42	348	2
21/09/2023	-0,39%	-0,35	88,93	89,29	88,93	89,29	100K	6
18/09/2023	0,10%	0,09	89,28	89,21	89,21	89,28	267	2
14/09/2023	0,44%	0,39	89,19	89,19	89,19	89,19	178	1
13/09/2023	0,00%	0,00	88,80	88,80	88,80	88,80	50K	1
12/09/2023	-48,79%	-84,60	88,80	88,80	88,80	88,80	50K	4
26/06/2023	-3,34%	-6,00	173,40	170,68	170,68	174,29	35K	200
05/06/2023	-6,97%	-13,44	179,40	191,78	179,40	191,78	551	3
07/03/2023	-5,72%	-11,70	192,84	192,84	192,84	192,84	67K	1
12/01/2023	0,50%	1,01	204,54	204,54	204,54	204,54	10K	1
20/12/2022	0,96%	1,93	203,53	202,66	202,66	203,59	20K	8
18/11/2022	-4,07%	-8,56	201,60	201,60	201,60	201,60	1K	1
17/11/2022	3,58%	7,26	210,16	210,16	210,16	210,16	1K	1
11/11/2022	10,62%	19,48	202,90	202,90	202,90	202,90	4K	1
21/10/2022	-5,08%	-9,81	183,42	183,60	182,88	185,58	277K	304
11/10/2022	-5,65%	-11,57	193,23	190,27	188,29	194,68	383K	402
04/10/2022	-3,40%	-7,20	204,80	203,40	202,32	204,80	644K	1.550
23/09/2022	-3,37%	-7,40	212,00	211,35	209,46	212,09	147K	47
20/09/2022	4,48%	9,40	219,40	219,40	219,40	219,40	9K	1
21/07/2022	4,91%	9,82	210,00	208,70	208,70	210,42	28K	11
04/07/2022	0,00%	0,00	200,18	200,18	200,18	200,18	1K	1
01/07/2022	8,95%	16,45	200,18	197,40	197,40	200,18	97K	2
14/06/2022	-3,50%	-6,67	183,73	183,73	183,73	183,73	113K	1
13/06/2022	-1,37%	-2,64	190,40	190,40	190,40	190,40	110K	1
10/06/2022	-2,21%	-4,37	193,04	194,32	193,04	194,32	120K	2
08/06/2022	0,41%	0,80	197,41	194,25	194,25	197,41	2K	2
27/05/2022	-4,09%	-8,38	196,61	196,60	195,60	198,08	185K	139
18/05/2022	1,31%	2,66	204,99	204,60	203,52	206,24	16K	79
17/05/2022	-0,62%	-1,27	202,33	202,87	201,59	202,87	7K	32
16/05/2022	0,10%	0,20	203,60	205,80	203,60	206,20	11K	53
13/05/2022	-2,02%	-4,20	203,40	202,80	202,60	203,60	14K	38
06/05/2022	2,37%	4,80	207,60	206,80	206,80	209,00	5K	22
05/05/2022	0,40%	0,80	202,80	205,00	202,40	205,00	18K	47
04/05/2022	-0,01%	-0,02	202,00	204,80	201,60	205,40	39K	180
02/05/2022	-1,93%	-3,98	202,02	202,02	202,02	202,02	98K	1
26/04/2022	6,18%	11,99	206,00	204,99	204,99	206,00	9K	16
28/03/2022	-1,42%	-2,79	194,01	194,01	194,01	194,01	194	1
16/03/2022	-2,19%	-4,40	196,80	199,20	196,00	199,20	9K	44
15/03/2022	2,03%	4,00	201,20	199,79	197,65	201,40	28K	136
14/03/2022	15,31%	26,19	197,20	194,63	194,22	197,20	36K	34
04/10/2021	1,23%	2,08	171,01	171,01	171,01	171,01	86K	1
01/10/2021	-2,94%	-5,11	168,93	168,93	168,93	168,93	84K	1
30/09/2021	-2,75%	-4,92	174,04	174,04	174,04	174,04	87K	1
08/09/2021	4,05%	6,96	178,96	178,96	178,96	178,96	268K	5
27/08/2021	-0,15%	-0,26	172,00	172,00	172,00	172,00	4K	2
16/08/2021	0,67%	1,14	172,26	172,26	172,26	172,26	3K	1
03/08/2021	1,59%	2,67	171,12	171,40	171,12	171,40	171K	2
15/07/2021	-0,37%	-0,63	168,45	168,45	168,45	168,45	3K	1
14/07/2021	-4,96%	-8,83	169,08	169,08	169,08	169,08	85K	1
31/05/2021	-0,90%	-1,62	177,91	177,91	177,91	177,91	4K	1
27/05/2021	0,35%	0,63	179,53	180,99	179,53	180,99	3K	2
19/05/2021	-3,30%	-6,10	178,90	178,90	178,90	178,90	715	1
30/04/2021	1,93%	3,50	185,00	185,00	185,00	185,00	1K	1
28/04/2021	-2,16%	-4,00	181,50	181,50	181,50	181,50	544	1
26/04/2021	-3,89%	-7,50	185,50	185,50	185,50	185,50	556	1
15/04/2021	1,05%	2,00	193,00	191,00	191,00	193,00	38K	5
05/04/2021	6,70%	12,00	191,00	191,40	189,90	191,40	38K	13
24/03/2021	0,56%	1,00	179,00	179,00	179,00	179,00	358	1
18/03/2021	-2,89%	-5,30	178,00	178,00	178,00	178,00	356	1
15/03/2021	3,27%	5,80	183,30	183,30	183,30	183,30	366	1
12/03/2021	-1,44%	-2,60	177,50	177,50	177,50	177,50	355	1
10/03/2021	8,04%	13,40	180,10	179,40	179,40	180,60	7K	3
26/02/2021	3,06%	4,95	166,70	163,68	163,68	166,70	2K	2
11/01/2021	-1,65%	-2,72	161,75	162,76	161,75	162,76	130K	2
06/01/2021	0,73%	1,20	164,47	165,00	164,47	165,00	132K	3
04/01/2021	-0,28%	-0,46	163,27	163,27	163,27	163,27	65K	1
30/12/2020	0,74%	1,20	163,73	163,73	163,73	163,73	163	1
10/12/2020	-8,95%	-15,97	162,53	163,11	162,53	163,11	488	3
23/11/2020	-1,62%	-2,94	178,50	178,50	178,50	178,50	5K	1
21/10/2020	-	-	181,44	181,44	181,44	181,44	73K	1

Date,Open,High,Low,Close,Volume
15-Apr-24,88.84,88.84,88.84,88.84,1776
12-Apr-24,89.10,89.10,88.83,88.83,177
09-Apr-24,89.46,89.46,89.46,89.46,2236
22-Mar-24,88.56,88.56,87.70,87.70,705
15-Mar-24,88.04,88.04,88.04,88.04,1760
27-Feb-24,88.02,88.02,88.02,88.02,88
26-Feb-24,88.71,88.71,88.71,88.71,443
16-Feb-24,87.66,87.66,87.66,87.66,87
15-Feb-24,88.74,88.74,88.11,88.11,264
31-Jan-24,90.00,90.00,90.00,90.00,90
22-Jan-24,89.46,89.46,89.46,89.46,89
28-Dec-23,90.20,90.20,90.20,90.20,541
06-Dec-23,89.19,89.19,89.19,89.19,535
05-Dec-23,89.77,89.77,89.77,89.77,179
27-Nov-23,90.27,90.27,90.26,90.26,270
10-Nov-23,86.84,86.84,86.49,86.49,173
24-Oct-23,86.85,86.85,86.85,86.85,86
18-Oct-23,88.37,88.37,88.37,88.37,88
13-Oct-23,88.38,88.38,88.38,88.38,88
05-Oct-23,85.28,85.28,85.28,85.28,85
29-Sep-23,88.42,88.42,85.74,85.74,348
21-Sep-23,89.29,89.29,88.93,88.93,100025
18-Sep-23,89.21,89.28,89.21,89.28,267
14-Sep-23,89.19,89.19,89.19,89.19,178
13-Sep-23,88.80,88.80,88.80,88.80,49728
12-Sep-23,88.80,88.80,88.80,88.80,50173
26-Jun-23,170.68,174.29,170.68,173.40,34623
05-Jun-23,191.78,191.78,179.40,179.40,551
07-Mar-23,192.84,192.84,192.84,192.84,67301
12-Jan-23,204.54,204.54,204.54,204.54,10022
20-Dec-22,202.66,203.59,202.66,203.53,19903
18-Nov-22,201.60,201.60,201.60,201.60,1008
17-Nov-22,210.16,210.16,210.16,210.16,1050
11-Nov-22,202.90,202.90,202.90,202.90,4058
21-Oct-22,183.60,185.58,182.88,183.42,277230
11-Oct-22,190.27,194.68,188.29,193.23,383233
04-Oct-22,203.40,204.80,202.32,204.80,643544
23-Sep-22,211.35,212.09,209.46,212.00,147282
20-Sep-22,219.40,219.40,219.40,219.40,8995
21-Jul-22,208.70,210.42,208.70,210.00,27993
04-Jul-22,200.18,200.18,200.18,200.18,1401
01-Jul-22,197.40,200.18,197.40,200.18,97084
14-Jun-22,183.73,183.73,183.73,183.73,112993
13-Jun-22,190.40,190.40,190.40,190.40,109860
10-Jun-22,194.32,194.32,193.04,193.04,120051
08-Jun-22,194.25,197.41,194.25,197.41,2349
27-May-22,196.60,198.08,195.60,196.61,185354
18-May-22,204.60,206.24,203.52,204.99,16410
17-May-22,202.87,202.87,201.59,202.33,6673
16-May-22,205.80,206.20,203.60,203.60,11268
13-May-22,202.80,203.60,202.60,203.40,14422
06-May-22,206.80,209.00,206.80,207.60,4573
05-May-22,205.00,205.00,202.40,202.80,17720
04-May-22,204.80,205.40,201.60,202.00,38528
02-May-22,202.02,202.02,202.02,202.02,97979
26-Apr-22,204.99,206.00,204.99,206.00,9254
28-Mar-22,194.01,194.01,194.01,194.01,194
16-Mar-22,199.20,199.20,196.00,196.80,8668
15-Mar-22,199.79,201.40,197.65,201.20,28372
14-Mar-22,194.63,197.20,194.22,197.20,36004
04-Oct-21,171.01,171.01,171.01,171.01,85505
01-Oct-21,168.93,168.93,168.93,168.93,84465
30-Sep-21,174.04,174.04,174.04,174.04,87020
08-Sep-21,178.96,178.96,178.96,178.96,268440
27-Aug-21,172.00,172.00,172.00,172.00,3956
16-Aug-21,172.26,172.26,172.26,172.26,3445
03-Aug-21,171.40,171.40,171.12,171.12,171260
15-Jul-21,168.45,168.45,168.45,168.45,3369
14-Jul-21,169.08,169.08,169.08,169.08,84540
31-May-21,177.91,177.91,177.91,177.91,3558
27-May-21,180.99,180.99,179.53,179.53,2884
19-May-21,178.90,178.90,178.90,178.90,715
30-Apr-21,185.00,185.00,185.00,185.00,1110
28-Apr-21,181.50,181.50,181.50,181.50,544
26-Apr-21,185.50,185.50,185.50,185.50,556
15-Apr-21,191.00,193.00,191.00,193.00,38398
05-Apr-21,191.40,191.40,189.90,191.00,38429
24-Mar-21,179.00,179.00,179.00,179.00,358
18-Mar-21,178.00,178.00,178.00,178.00,356
15-Mar-21,183.30,183.30,183.30,183.30,366
12-Mar-21,177.50,177.50,177.50,177.50,355
10-Mar-21,179.40,180.60,179.40,180.10,6823
26-Feb-21,163.68,166.70,163.68,166.70,1982
11-Jan-21,162.76,162.76,161.75,161.75,129804
06-Jan-21,165.00,165.00,164.47,164.47,132372
04-Jan-21,163.27,163.27,163.27,163.27,65308
30-Dec-20,163.73,163.73,163.73,163.73,163
10-Dec-20,163.11,163.11,162.53,162.53,488
23-Nov-20,178.50,178.50,178.50,178.50,5176
21-Oct-20,181.44,181.44,181.44,181.44,72576

*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