Cotação atual, histórico e gráfico do papel: S1RP34

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 S1RP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	-0,20%	-0,04	19,88	20,46	19,88	20,46	40	2
30/11/2023	-33,04%	-9,83	19,92	20,10	19,81	20,12	4K	11
13/10/2023	1,92%	0,56	29,75	29,75	29,75	29,75	148	1
11/09/2023	-3,28%	-0,99	29,19	28,67	28,67	29,19	174	2
01/09/2023	7,82%	2,19	30,18	25,63	25,63	30,18	167	2
22/08/2023	1,08%	0,30	27,99	27,99	27,99	27,99	27	1
18/08/2023	2,14%	0,58	27,69	27,69	27,69	27,69	83	1
14/08/2023	7,58%	1,91	27,11	26,79	26,79	27,11	5K	2
08/08/2023	0,00%	0,00	25,20	25,20	25,20	25,20	4K	1
07/08/2023	-0,71%	-0,18	25,20	25,20	25,20	25,20	126	1
02/08/2023	3,09%	0,76	25,38	25,74	25,38	25,74	5K	2

26/07/2023	-0,49%	-0,12	24,62	24,62	24,62	24,62	24	1
25/07/2023	-0,28%	-0,07	24,74	24,74	24,74	24,74	2K	1
24/07/2023	-6,24%	-1,65	24,81	25,00	24,81	25,00	4K	3
17/07/2023	-0,45%	-0,12	26,46	26,46	26,46	26,46	26	1
10/07/2023	0,11%	0,03	26,58	26,58	26,58	26,58	106	1
07/07/2023	-2,60%	-0,71	26,55	26,64	26,55	26,64	32K	2
05/07/2023	-0,07%	-0,02	27,26	27,26	27,26	27,26	163	1
30/06/2023	-1,91%	-0,53	27,28	27,28	27,28	27,28	81	1
29/06/2023	2,81%	0,76	27,81	28,05	27,36	28,05	1K	4
23/06/2023	-10,76%	-3,26	27,05	28,00	27,05	28,00	3K	3
22/06/2023	-3,32%	-1,04	30,31	30,45	30,31	30,45	41K	6
09/06/2023	0,87%	0,27	31,35	31,35	31,35	31,35	313	1
05/06/2023	0,78%	0,24	31,08	31,08	31,08	31,08	62	1
02/06/2023	-1,44%	-0,45	30,84	30,84	30,84	30,84	2K	1
01/06/2023	-0,60%	-0,19	31,29	31,29	31,29	31,29	31	1
30/05/2023	-0,98%	-0,31	31,48	31,95	31,48	31,95	5K	3
26/05/2023	0,57%	0,18	31,79	31,61	31,61	31,79	5K	2
25/05/2023	-3,27%	-1,07	31,61	32,30	31,61	32,30	2K	2
24/05/2023	-11,91%	-4,42	32,68	32,41	32,33	32,68	875	7
23/05/2023	1,23%	0,45	37,10	37,10	37,10	37,10	3K	1
17/05/2023	-0,49%	-0,18	36,65	36,65	36,65	36,65	109	1
16/05/2023	-3,33%	-1,27	36,83	38,01	36,64	38,01	372	4
15/05/2023	33,68%	9,60	38,10	28,67	28,67	38,10	199K	29
11/05/2023	-18,43%	-6,44	28,50	34,93	28,50	34,93	6K	6
04/04/2023	-8,65%	-3,31	34,94	32,90	32,90	35,00	1K	5
03/04/2023	0,00%	0,00	38,25	38,25	38,25	38,25	38	1
28/03/2023	0,00%	0,00	38,25	38,25	38,25	38,25	38	1
13/03/2023	0,60%	0,23	38,25	38,25	38,25	38,25	120K	1
09/03/2023	0,00%	0,00	38,02	38,50	38,02	39,15	736	7
01/03/2023	17,89%	5,77	38,02	37,78	37,78	38,02	189K	13
23/02/2023	-3,15%	-1,05	32,25	33,29	32,25	33,29	655	2
17/01/2023	2,46%	0,80	33,30	33,30	33,30	33,30	66	1
13/01/2023	0,00%	0,00	32,50	32,50	32,50	32,50	325	1
19/12/2022	-3,45%	-1,16	32,50	32,50	32,50	32,50	32K	2
14/12/2022	4,18%	1,35	33,66	33,66	33,66	33,66	34K	1
12/12/2022	10,01%	2,94	32,31	32,31	32,31	32,31	323	1
21/11/2022	-0,64%	-0,19	29,37	29,37	29,37	29,37	117	2
17/11/2022	0,65%	0,19	29,56	29,56	29,56	29,56	118	1
16/11/2022	1,38%	0,40	29,37	28,96	28,96	29,37	28K	3
14/11/2022	1,97%	0,56	28,97	28,97	28,97	28,97	2K	1
11/11/2022	-2,57%	-0,75	28,41	28,41	28,41	28,41	2K	2
27/09/2022	1,04%	0,30	29,16	29,16	29,16	29,16	29	1
26/09/2022	2,30%	0,65	28,86	28,86	28,86	28,86	57	1
23/09/2022	-0,49%	-0,14	28,21	28,32	28,21	28,32	84	2
22/09/2022	-2,68%	-0,78	28,35	28,35	28,35	28,35	28	1
21/09/2022	-0,72%	-0,21	29,13	29,31	29,13	29,31	58	2
20/09/2022	-1,81%	-0,54	29,34	29,34	29,34	29,34	29	1
19/09/2022	3,00%	0,87	29,88	29,88	29,88	29,88	89	3
16/09/2022	0,00%	0,00	29,01	29,01	29,01	29,01	406	2
15/09/2022	5,03%	1,39	29,01	27,62	27,62	29,01	223	3
14/09/2022	-0,50%	-0,14	27,62	26,93	26,93	27,62	51K	3
13/09/2022	-7,10%	-2,12	27,76	27,76	27,76	27,76	55	1
12/09/2022	-1,68%	-0,51	29,88	29,88	29,88	29,88	29	1
09/09/2022	-1,46%	-0,45	30,39	30,84	30,39	30,84	245	2
08/09/2022	8,21%	2,34	30,84	29,45	29,45	30,84	2K	2
06/09/2022	-0,18%	-0,05	28,50	28,55	28,50	28,55	57	2
02/09/2022	-0,21%	-0,06	28,55	28,55	28,55	28,55	28	1
01/09/2022	-0,03%	-0,01	28,61	28,61	28,61	28,61	28	1
31/08/2022	2,80%	0,78	28,62	28,54	28,54	28,62	143	2
30/08/2022	-1,31%	-0,37	27,84	27,84	27,84	27,84	27	1
26/08/2022	-3,16%	-0,92	28,21	28,60	28,21	28,60	7K	2
25/08/2022	-0,88%	-0,26	29,13	29,13	29,13	29,13	116	1
24/08/2022	5,00%	1,40	29,39	28,44	28,44	29,46	8K	4
22/08/2022	-0,32%	-0,09	27,99	28,23	27,76	28,23	2K	4
18/08/2022	-1,13%	-0,32	28,08	28,08	28,08	28,08	56	1
17/08/2022	3,31%	0,91	28,40	28,40	28,40	28,40	56	1
16/08/2022	-0,18%	-0,05	27,49	27,63	27,49	27,63	9K	2
15/08/2022	-0,40%	-0,11	27,54	27,54	27,54	27,54	27	1
12/08/2022	-2,02%	-0,57	27,65	27,65	27,65	27,65	27	1
11/08/2022	0,64%	0,18	28,22	28,22	28,22	28,22	28	1
09/08/2022	-1,54%	-0,44	28,04	28,04	28,04	28,04	168	3
08/08/2022	4,36%	1,19	28,48	27,90	27,90	28,48	4K	4
05/08/2022	1,87%	0,50	27,29	27,05	27,05	27,29	108	2
04/08/2022	6,06%	1,53	26,79	26,79	26,79	26,79	107	1
03/08/2022	2,18%	0,54	25,26	25,26	25,26	25,26	50	1
02/08/2022	4,75%	1,12	24,72	24,72	24,72	24,72	24	1
01/08/2022	-2,48%	-0,60	23,60	24,20	23,60	24,20	238	2
29/07/2022	9,30%	2,06	24,20	25,00	23,76	25,00	411	4
26/07/2022	-1,25%	-0,28	22,14	22,26	22,14	22,26	177	2
25/07/2022	-3,78%	-0,88	22,42	22,42	22,42	22,42	2K	1
22/07/2022	0,00%	0,00	23,30	23,10	23,10	23,30	69	2
21/07/2022	1,22%	0,28	23,30	23,30	23,30	23,30	2K	1
20/07/2022	1,01%	0,23	23,02	23,00	23,00	23,02	1K	4
19/07/2022	0,40%	0,09	22,79	23,04	22,70	23,04	341	3
18/07/2022	-0,44%	-0,10	22,70	22,80	21,94	23,02	340	6
15/07/2022	0,97%	0,22	22,80	23,00	22,49	23,00	4K	6
14/07/2022	1,07%	0,24	22,58	22,35	22,35	22,58	1K	2
13/07/2022	4,69%	1,00	22,34	21,74	21,52	22,34	8K	6
12/07/2022	1,43%	0,30	21,34	21,34	21,34	21,34	64	1
08/07/2022	-1,77%	-0,38	21,04	21,12	21,04	21,12	42	2
07/07/2022	5,73%	1,16	21,42	21,44	21,42	21,44	1K	2
05/07/2022	1,40%	0,28	20,26	19,96	19,96	20,26	2K	2
01/07/2022	1,94%	0,38	19,98	19,98	19,98	19,98	2K	1
30/06/2022	-2,58%	-0,52	19,60	19,60	19,60	19,60	58	1
29/06/2022	0,90%	0,18	20,12	20,20	20,12	20,20	8K	2
27/06/2022	2,47%	0,48	19,94	19,94	19,94	19,94	99	2
24/06/2022	4,74%	0,88	19,46	19,40	19,40	19,52	14K	5
23/06/2022	5,57%	0,98	18,58	18,15	18,15	18,76	60K	5
22/06/2022	-0,96%	-0,17	17,60	17,60	17,60	17,60	35	1
21/06/2022	1,78%	0,31	17,77	17,46	17,46	17,77	88	2
17/06/2022	6,72%	1,10	17,46	16,70	16,70	17,46	1K	3
15/06/2022	-0,24%	-0,04	16,36	16,36	16,36	16,36	32	1
14/06/2022	-3,76%	-0,64	16,40	16,40	16,40	16,40	82	1
13/06/2022	-2,63%	-0,46	17,04	17,08	17,04	17,08	2K	3
08/06/2022	-0,11%	-0,02	17,50	17,50	17,50	17,50	17	1
07/06/2022	4,91%	0,82	17,52	17,52	17,52	17,52	70	1
06/06/2022	-3,91%	-0,68	16,70	16,70	16,70	16,70	50	1
02/06/2022	-1,03%	-0,18	17,38	17,50	17,38	17,50	52	3
01/06/2022	2,39%	0,41	17,56	17,56	17,56	17,56	17	1
31/05/2022	-3,11%	-0,55	17,15	17,70	17,12	17,70	12K	6
27/05/2022	4,73%	0,80	17,70	17,70	17,70	17,70	35	1
26/05/2022	2,42%	0,40	16,90	16,90	16,90	16,90	33	1
25/05/2022	-2,65%	-0,45	16,50	16,58	16,49	16,58	49	3
20/05/2022	-0,76%	-0,13	16,95	16,95	16,95	16,95	33	1
19/05/2022	1,12%	0,19	17,08	17,08	17,08	17,08	34	1
18/05/2022	-4,58%	-0,81	16,89	16,89	16,89	16,89	67	1
17/05/2022	3,39%	0,58	17,70	17,12	17,12	17,70	69	2
16/05/2022	1,06%	0,18	17,12	17,12	17,12	17,12	17	1
13/05/2022	5,74%	0,92	16,94	16,94	16,94	16,94	50	1
12/05/2022	0,50%	0,08	16,02	16,02	16,02	16,02	16	1
11/05/2022	-5,62%	-0,95	15,94	16,48	15,94	16,48	48	2
10/05/2022	0,72%	0,12	16,89	16,89	16,89	16,89	50	1
09/05/2022	-	-	16,77	17,08	16,77	17,08	117	3

Date,Open,High,Low,Close,Volume
01-Dec-23,20.46,20.46,19.88,19.88,40
30-Nov-23,20.10,20.12,19.81,19.92,3781
13-Oct-23,29.75,29.75,29.75,29.75,148
11-Sep-23,28.67,29.19,28.67,29.19,174
01-Sep-23,25.63,30.18,25.63,30.18,167
22-Aug-23,27.99,27.99,27.99,27.99,27
18-Aug-23,27.69,27.69,27.69,27.69,83
14-Aug-23,26.79,27.11,26.79,27.11,5448
08-Aug-23,25.20,25.20,25.20,25.20,3956
07-Aug-23,25.20,25.20,25.20,25.20,126
02-Aug-23,25.74,25.74,25.38,25.38,5249
26-Jul-23,24.62,24.62,24.62,24.62,24
25-Jul-23,24.74,24.74,24.74,24.74,2474
24-Jul-23,25.00,25.00,24.81,24.81,3945
17-Jul-23,26.46,26.46,26.46,26.46,26
10-Jul-23,26.58,26.58,26.58,26.58,106
07-Jul-23,26.64,26.64,26.55,26.55,32499
05-Jul-23,27.26,27.26,27.26,27.26,163
30-Jun-23,27.28,27.28,27.28,27.28,81
29-Jun-23,28.05,28.05,27.36,27.81,1183
23-Jun-23,28.00,28.00,27.05,27.05,2877
22-Jun-23,30.45,30.45,30.31,30.31,41351
09-Jun-23,31.35,31.35,31.35,31.35,313
05-Jun-23,31.08,31.08,31.08,31.08,62
02-Jun-23,30.84,30.84,30.84,30.84,2158
01-Jun-23,31.29,31.29,31.29,31.29,31
30-May-23,31.95,31.95,31.48,31.48,4970
26-May-23,31.61,31.79,31.61,31.79,5118
25-May-23,32.30,32.30,31.61,31.61,1917
24-May-23,32.41,32.68,32.33,32.68,875
23-May-23,37.10,37.10,37.10,37.10,2968
17-May-23,36.65,36.65,36.65,36.65,109
16-May-23,38.01,38.01,36.64,36.83,372
15-May-23,28.67,38.10,28.67,38.10,199375
11-May-23,34.93,34.93,28.50,28.50,6066
04-Apr-23,32.90,35.00,32.90,34.94,1019
03-Apr-23,38.25,38.25,38.25,38.25,38
28-Mar-23,38.25,38.25,38.25,38.25,38
13-Mar-23,38.25,38.25,38.25,38.25,120105
09-Mar-23,38.50,39.15,38.02,38.02,736
01-Mar-23,37.78,38.02,37.78,38.02,189205
23-Feb-23,33.29,33.29,32.25,32.25,655
17-Jan-23,33.30,33.30,33.30,33.30,66
13-Jan-23,32.50,32.50,32.50,32.50,325
19-Dec-22,32.50,32.50,32.50,32.50,32500
14-Dec-22,33.66,33.66,33.66,33.66,33660
12-Dec-22,32.31,32.31,32.31,32.31,323
21-Nov-22,29.37,29.37,29.37,29.37,117
17-Nov-22,29.56,29.56,29.56,29.56,118
16-Nov-22,28.96,29.37,28.96,29.37,27842
14-Nov-22,28.97,28.97,28.97,28.97,1680
11-Nov-22,28.41,28.41,28.41,28.41,2159
27-Sep-22,29.16,29.16,29.16,29.16,29
26-Sep-22,28.86,28.86,28.86,28.86,57
23-Sep-22,28.32,28.32,28.21,28.21,84
22-Sep-22,28.35,28.35,28.35,28.35,28
21-Sep-22,29.31,29.31,29.13,29.13,58
20-Sep-22,29.34,29.34,29.34,29.34,29
19-Sep-22,29.88,29.88,29.88,29.88,89
16-Sep-22,29.01,29.01,29.01,29.01,406
15-Sep-22,27.62,29.01,27.62,29.01,223
14-Sep-22,26.93,27.62,26.93,27.62,51303
13-Sep-22,27.76,27.76,27.76,27.76,55
12-Sep-22,29.88,29.88,29.88,29.88,29
09-Sep-22,30.84,30.84,30.39,30.39,245
08-Sep-22,29.45,30.84,29.45,30.84,1534
06-Sep-22,28.55,28.55,28.50,28.50,57
02-Sep-22,28.55,28.55,28.55,28.55,28
01-Sep-22,28.61,28.61,28.61,28.61,28
31-Aug-22,28.54,28.62,28.54,28.62,143
30-Aug-22,27.84,27.84,27.84,27.84,27
26-Aug-22,28.60,28.60,28.21,28.21,6948
25-Aug-22,29.13,29.13,29.13,29.13,116
24-Aug-22,28.44,29.46,28.44,29.39,7609
22-Aug-22,28.23,28.23,27.76,27.99,2168
18-Aug-22,28.08,28.08,28.08,28.08,56
17-Aug-22,28.40,28.40,28.40,28.40,56
16-Aug-22,27.63,27.63,27.49,27.49,9034
15-Aug-22,27.54,27.54,27.54,27.54,27
12-Aug-22,27.65,27.65,27.65,27.65,27
11-Aug-22,28.22,28.22,28.22,28.22,28
09-Aug-22,28.04,28.04,28.04,28.04,168
08-Aug-22,27.90,28.48,27.90,28.48,3830
05-Aug-22,27.05,27.29,27.05,27.29,108
04-Aug-22,26.79,26.79,26.79,26.79,107
03-Aug-22,25.26,25.26,25.26,25.26,50
02-Aug-22,24.72,24.72,24.72,24.72,24
01-Aug-22,24.20,24.20,23.60,23.60,238
29-Jul-22,25.00,25.00,23.76,24.20,411
26-Jul-22,22.26,22.26,22.14,22.14,177
25-Jul-22,22.42,22.42,22.42,22.42,2242
22-Jul-22,23.10,23.30,23.10,23.30,69
21-Jul-22,23.30,23.30,23.30,23.30,2330
20-Jul-22,23.00,23.02,23.00,23.02,1127
19-Jul-22,23.04,23.04,22.70,22.79,341
18-Jul-22,22.80,23.02,21.94,22.70,340
15-Jul-22,23.00,23.00,22.49,22.80,3532
14-Jul-22,22.35,22.58,22.35,22.58,1140
13-Jul-22,21.74,22.34,21.52,22.34,8009
12-Jul-22,21.34,21.34,21.34,21.34,64
08-Jul-22,21.12,21.12,21.04,21.04,42
07-Jul-22,21.44,21.44,21.42,21.42,1157
05-Jul-22,19.96,20.26,19.96,20.26,2077
01-Jul-22,19.98,19.98,19.98,19.98,1998
30-Jun-22,19.60,19.60,19.60,19.60,58
29-Jun-22,20.20,20.20,20.12,20.12,8120
27-Jun-22,19.94,19.94,19.94,19.94,99
24-Jun-22,19.40,19.52,19.40,19.46,14346
23-Jun-22,18.15,18.76,18.15,18.58,59971
22-Jun-22,17.60,17.60,17.60,17.60,35
21-Jun-22,17.46,17.77,17.46,17.77,88
17-Jun-22,16.70,17.46,16.70,17.46,1321
15-Jun-22,16.36,16.36,16.36,16.36,32
14-Jun-22,16.40,16.40,16.40,16.40,82
13-Jun-22,17.08,17.08,17.04,17.04,1776
08-Jun-22,17.50,17.50,17.50,17.50,17
07-Jun-22,17.52,17.52,17.52,17.52,70
06-Jun-22,16.70,16.70,16.70,16.70,50
02-Jun-22,17.50,17.50,17.38,17.38,52
01-Jun-22,17.56,17.56,17.56,17.56,17
31-May-22,17.70,17.70,17.12,17.15,12175
27-May-22,17.70,17.70,17.70,17.70,35
26-May-22,16.90,16.90,16.90,16.90,33
25-May-22,16.58,16.58,16.49,16.50,49
20-May-22,16.95,16.95,16.95,16.95,33
19-May-22,17.08,17.08,17.08,17.08,34
18-May-22,16.89,16.89,16.89,16.89,67
17-May-22,17.12,17.70,17.12,17.70,69
16-May-22,17.12,17.12,17.12,17.12,17
13-May-22,16.94,16.94,16.94,16.94,50
12-May-22,16.02,16.02,16.02,16.02,16
11-May-22,16.48,16.48,15.94,15.94,48
10-May-22,16.89,16.89,16.89,16.89,50
09-May-22,17.08,17.08,16.77,16.77,117

*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: S1RP34