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
26/08/2025	-0,40%	-0,02	4,92	4,99	4,85	4,99	2K	10
25/08/2025	-9,02%	-0,49	4,94	5,33	4,93	5,50	206K	753
22/08/2025	-0,73%	-0,04	5,43	5,50	5,28	5,50	17K	506
21/08/2025	-1,26%	-0,07	5,47	5,26	5,22	5,47	3K	7
20/08/2025	-2,64%	-0,15	5,54	5,98	5,44	5,98	5K	12
19/08/2025	-1,56%	-0,09	5,69	5,84	5,60	5,84	143K	17
18/08/2025	-2,86%	-0,17	5,78	5,93	5,76	5,96	80K	528

15/08/2025	7,99%	0,44	5,95	5,57	5,41	5,95	103K	41
14/08/2025	0,18%	0,01	5,51	5,53	5,37	5,53	954	6
13/08/2025	9,34%	0,47	5,50	5,08	5,08	5,50	63K	23
12/08/2025	3,93%	0,19	5,03	4,90	4,80	5,03	32K	16
11/08/2025	-0,62%	-0,03	4,84	4,73	4,72	5,15	53K	22
08/08/2025	1,67%	0,08	4,87	4,87	4,81	5,15	139K	30
07/08/2025	8,13%	0,36	4,79	4,90	4,71	5,10	59K	24
06/08/2025	-4,32%	-0,20	4,43	4,51	4,35	4,51	13K	12
05/08/2025	-0,22%	-0,01	4,63	4,69	4,62	4,73	5K	9
04/08/2025	4,98%	0,22	4,64	4,32	4,29	4,73	14K	15
01/08/2025	-5,96%	-0,28	4,42	3,51	3,51	4,49	26K	18
31/07/2025	0,00%	0,00	4,70	4,75	4,60	4,91	170K	55
30/07/2025	6,33%	0,28	4,70	4,99	4,70	5,30	81K	63
29/07/2025	15,71%	0,60	4,42	5,28	4,42	5,28	272K	160
28/07/2025	15,06%	0,50	3,82	3,36	3,28	3,92	52K	86
25/07/2025	-11,23%	-0,42	3,32	3,20	3,10	3,38	35K	55
24/07/2025	0,27%	0,01	3,74	3,60	2,88	3,75	220K	141
23/07/2025	-0,53%	-0,02	3,73	3,70	3,56	3,85	44K	30
22/07/2025	0,54%	0,02	3,75	3,73	3,42	4,04	117K	65
21/07/2025	-7,21%	-0,29	3,73	3,60	3,50	3,82	50K	46
18/07/2025	-32,78%	-1,96	4,02	4,45	3,70	5,34	136K	215
17/07/2025	18,89%	0,95	5,98	6,53	5,95	6,53	70K	55
16/07/2025	-2,33%	-0,12	5,03	5,21	5,03	5,21	6K	7
15/07/2025	-5,68%	-0,31	5,15	5,46	5,12	5,46	4K	12
14/07/2025	8,98%	0,45	5,46	5,01	5,00	5,46	5K	10
11/07/2025	-5,47%	-0,29	5,01	5,34	5,00	5,34	2K	182
10/07/2025	-1,49%	-0,08	5,30	5,42	5,12	5,42	106K	32
09/07/2025	3,66%	0,19	5,38	5,19	5,19	5,38	4K	21
08/07/2025	8,58%	0,41	5,19	4,78	4,78	5,98	6K	35
07/07/2025	-2,05%	-0,10	4,78	4,94	4,78	4,94	4K	15
04/07/2025	-2,01%	-0,10	4,88	4,99	4,88	4,99	131	3
03/07/2025	0,81%	0,04	4,98	4,99	4,98	5,02	214	11
02/07/2025	2,07%	0,10	4,94	4,87	4,87	4,99	3K	12
01/07/2025	2,98%	0,14	4,84	4,63	4,63	5,07	71K	20
27/06/2025	-0,84%	-0,04	4,70	4,77	4,66	4,84	2K	9
26/06/2025	-3,46%	-0,17	4,74	4,89	4,70	4,91	2K	28
25/06/2025	-5,21%	-0,27	4,91	5,27	4,81	5,27	4K	17
24/06/2025	-1,33%	-0,07	5,18	5,29	5,18	5,32	700	18
23/06/2025	-5,41%	-0,30	5,25	5,52	5,21	5,52	2K	21
20/06/2025	-2,63%	-0,15	5,55	5,66	5,47	5,67	3K	11
18/06/2025	-5,16%	-0,31	5,70	5,93	5,70	6,04	11K	29
17/06/2025	3,26%	0,19	6,01	5,78	5,78	6,27	77K	41
16/06/2025	-42,09%	-4,23	5,82	8,95	5,07	8,95	65K	566
13/06/2025	-2,43%	-0,25	10,05	10,32	10,00	10,32	13K	8
12/06/2025	-9,57%	-1,09	10,30	10,43	10,30	10,43	12K	8
10/06/2025	2,61%	0,29	11,39	11,39	11,39	11,39	113	1
09/06/2025	-8,42%	-1,02	11,10	11,34	11,10	11,34	7K	8
06/06/2025	10,48%	1,15	12,12	11,74	11,74	12,12	9K	12
05/06/2025	0,27%	0,03	10,97	10,69	10,69	11,33	7K	592
03/06/2025	-0,55%	-0,06	10,94	11,01	10,94	11,01	5K	11
02/06/2025	2,80%	0,30	11,00	10,88	10,88	11,00	2K	2
30/05/2025	-0,19%	-0,02	10,70	10,50	10,50	10,74	128	3
29/05/2025	1,04%	0,11	10,72	10,72	10,72	10,72	10	1
28/05/2025	-3,55%	-0,39	10,61	10,76	10,61	10,76	639	8
27/05/2025	1,57%	0,17	11,00	10,94	10,80	11,00	33K	5
23/05/2025	-2,26%	-0,25	10,83	11,20	10,82	11,20	1K	6
22/05/2025	3,17%	0,34	11,08	11,08	11,08	11,08	941	3
21/05/2025	-3,59%	-0,40	10,74	11,68	10,74	11,93	8K	13
20/05/2025	6,30%	0,66	11,14	10,77	10,77	11,39	6K	10
19/05/2025	0,58%	0,06	10,48	10,45	10,45	10,48	669	3
16/05/2025	4,93%	0,49	10,42	10,20	10,19	10,45	7K	99
15/05/2025	-1,88%	-0,19	9,93	9,87	9,70	10,08	3K	9
14/05/2025	-1,75%	-0,18	10,12	10,30	10,10	10,30	16K	6
13/05/2025	-0,39%	-0,04	10,30	10,00	9,90	10,30	365	4
12/05/2025	1,37%	0,14	10,34	10,79	10,34	11,00	1K	11
09/05/2025	-7,27%	-0,80	10,20	10,56	10,20	11,01	21K	35
08/05/2025	-1,70%	-0,19	11,00	10,68	10,35	11,00	18K	57
07/05/2025	-16,99%	-2,29	11,19	13,36	10,61	13,36	67K	106
06/05/2025	-25,93%	-4,72	13,48	17,90	13,48	17,90	107K	258
05/05/2025	1,11%	0,20	18,20	18,10	18,10	18,20	1K	2
02/05/2025	4,65%	0,80	18,00	17,92	17,89	18,02	520	6
30/04/2025	-0,12%	-0,02	17,20	17,20	17,20	17,20	34	1
25/04/2025	-1,60%	-0,28	17,22	17,58	17,22	17,58	23K	11
24/04/2025	10,27%	1,63	17,50	17,50	17,50	17,50	105	2
17/04/2025	7,30%	1,08	15,87	16,00	15,87	16,00	31	2
11/04/2025	-2,44%	-0,37	14,79	14,96	14,79	14,96	606	2
10/04/2025	-8,45%	-1,40	15,16	15,16	15,16	15,52	16K	10
09/04/2025	12,04%	1,78	16,56	15,23	15,11	16,56	1K	4
08/04/2025	-5,80%	-0,91	14,78	14,78	14,78	14,78	14	1
07/04/2025	-2,43%	-0,39	15,69	15,69	15,69	15,69	941	1
04/04/2025	-3,25%	-0,54	16,08	16,30	16,08	16,30	3K	2
03/04/2025	-8,08%	-1,46	16,62	16,35	16,35	16,62	508	3
31/03/2025	-10,58%	-2,14	18,08	20,00	18,08	20,00	3K	7
28/03/2025	-2,46%	-0,51	20,22	20,42	20,22	20,42	4K	2
26/03/2025	-3,13%	-0,67	20,73	20,38	20,30	21,03	10K	444
25/03/2025	-1,11%	-0,24	21,40	21,40	21,40	21,40	85	1
24/03/2025	2,66%	0,56	21,64	21,66	21,47	21,88	17K	190
20/03/2025	-7,22%	-1,64	21,08	22,44	21,08	22,44	5K	8
19/03/2025	8,19%	1,72	22,72	21,24	21,24	22,72	7K	7
18/03/2025	-27,23%	-7,86	21,00	22,43	21,00	22,43	2K	5
17/03/2025	3,89%	1,08	28,86	28,32	28,28	29,15	6K	169
14/03/2025	-2,59%	-0,74	27,78	28,52	27,78	28,52	8K	30
13/03/2025	-1,18%	-0,34	28,52	28,70	28,13	28,70	13K	404
12/03/2025	-2,04%	-0,60	28,86	29,06	28,76	29,06	13K	181
11/03/2025	1,13%	0,33	29,46	28,56	28,56	29,46	376	4
10/03/2025	-1,35%	-0,40	29,13	29,13	29,13	29,13	29	1
07/03/2025	-2,35%	-0,71	29,53	29,53	29,53	29,53	29	1
06/03/2025	-1,31%	-0,40	30,24	30,25	30,05	30,32	4K	5
05/03/2025	-2,26%	-0,71	30,64	30,64	30,64	30,64	919	1
27/02/2025	2,35%	0,72	31,35	31,35	31,35	31,35	313	1
21/02/2025	-1,26%	-0,39	30,63	31,47	30,63	31,47	1K	2
20/02/2025	1,84%	0,56	31,02	31,16	30,92	31,20	1K	40
19/02/2025	2,46%	0,73	30,46	29,97	29,77	30,58	8K	270
18/02/2025	-5,89%	-1,86	29,73	29,73	29,50	29,73	1K	4
12/02/2025	-1,03%	-0,33	31,59	31,59	31,59	31,59	568	1
07/02/2025	-1,18%	-0,38	31,92	31,95	31,70	31,95	23K	339
06/02/2025	-6,21%	-2,14	32,30	35,25	32,21	35,25	49K	1.457
05/02/2025	5,29%	1,73	34,44	34,23	34,22	34,58	5K	115
04/02/2025	-2,15%	-0,72	32,71	32,79	32,45	33,13	12K	367
30/01/2025	-1,82%	-0,62	33,43	34,05	33,32	34,05	74K	787
29/01/2025	-1,30%	-0,45	34,05	34,07	33,72	34,38	6K	181
27/01/2025	0,00%	0,00	34,50	35,58	34,44	35,58	5K	141
24/01/2025	-0,69%	-0,24	34,50	34,62	34,50	34,80	8K	222
23/01/2025	0,40%	0,14	34,74	34,74	34,74	34,74	69	1
22/01/2025	-1,93%	-0,68	34,60	34,60	34,55	34,72	16K	457
21/01/2025	-2,86%	-1,04	35,28	35,61	35,16	35,85	24K	671
17/01/2025	2,17%	0,77	36,32	36,32	36,32	36,32	36	1
16/01/2025	-2,01%	-0,73	35,55	36,28	35,55	36,28	1K	3
15/01/2025	0,55%	0,20	36,28	36,56	36,28	36,56	4K	2
14/01/2025	-6,53%	-2,52	36,08	36,65	35,92	36,66	2K	43
08/01/2025	2,01%	0,76	38,60	38,96	38,56	38,96	11K	272
07/01/2025	-3,76%	-1,48	37,84	38,52	37,84	38,56	17K	454
06/01/2025	0,51%	0,20	39,32	39,16	39,16	39,52	65K	608
03/01/2025	1,35%	0,52	39,12	39,16	39,00	39,44	36K	916
02/01/2025	3,54%	1,32	38,60	39,15	38,60	39,15	8K	3
30/12/2024	-1,17%	-0,44	37,28	37,48	37,28	37,48	969	2
27/12/2024	-	-	37,72	37,72	37,72	38,16	28K	444

Date,Open,High,Low,Close,Volume
26-Aug-25,4.99,4.99,4.85,4.92,2159
25-Aug-25,5.33,5.50,4.93,4.94,206235
22-Aug-25,5.50,5.50,5.28,5.43,16861
21-Aug-25,5.26,5.47,5.22,5.47,2596
20-Aug-25,5.98,5.98,5.44,5.54,5109
19-Aug-25,5.84,5.84,5.60,5.69,142672
18-Aug-25,5.93,5.96,5.76,5.78,79838
15-Aug-25,5.57,5.95,5.41,5.95,103098
14-Aug-25,5.53,5.53,5.37,5.51,954
13-Aug-25,5.08,5.50,5.08,5.50,62754
12-Aug-25,4.90,5.03,4.80,5.03,31940
11-Aug-25,4.73,5.15,4.72,4.84,53285
08-Aug-25,4.87,5.15,4.81,4.87,139125
07-Aug-25,4.90,5.10,4.71,4.79,59390
06-Aug-25,4.51,4.51,4.35,4.43,13268
05-Aug-25,4.69,4.73,4.62,4.63,5308
04-Aug-25,4.32,4.73,4.29,4.64,14099
01-Aug-25,3.51,4.49,3.51,4.42,26328
31-Jul-25,4.75,4.91,4.60,4.70,169988
30-Jul-25,4.99,5.30,4.70,4.70,81453
29-Jul-25,5.28,5.28,4.42,4.42,271805
28-Jul-25,3.36,3.92,3.28,3.82,51545
25-Jul-25,3.20,3.38,3.10,3.32,34899
24-Jul-25,3.60,3.75,2.88,3.74,220428
23-Jul-25,3.70,3.85,3.56,3.73,43576
22-Jul-25,3.73,4.04,3.42,3.75,117365
21-Jul-25,3.60,3.82,3.50,3.73,50245
18-Jul-25,4.45,5.34,3.70,4.02,136478
17-Jul-25,6.53,6.53,5.95,5.98,70093
16-Jul-25,5.21,5.21,5.03,5.03,5552
15-Jul-25,5.46,5.46,5.12,5.15,3596
14-Jul-25,5.01,5.46,5.00,5.46,5339
11-Jul-25,5.34,5.34,5.00,5.01,2296
10-Jul-25,5.42,5.42,5.12,5.30,105652
09-Jul-25,5.19,5.38,5.19,5.38,3922
08-Jul-25,4.78,5.98,4.78,5.19,5947
07-Jul-25,4.94,4.94,4.78,4.78,4089
04-Jul-25,4.99,4.99,4.88,4.88,131
03-Jul-25,4.99,5.02,4.98,4.98,214
02-Jul-25,4.87,4.99,4.87,4.94,2693
01-Jul-25,4.63,5.07,4.63,4.84,71179
27-Jun-25,4.77,4.84,4.66,4.70,2094
26-Jun-25,4.89,4.91,4.70,4.74,1742
25-Jun-25,5.27,5.27,4.81,4.91,3781
24-Jun-25,5.29,5.32,5.18,5.18,700
23-Jun-25,5.52,5.52,5.21,5.25,2062
20-Jun-25,5.66,5.67,5.47,5.55,2782
18-Jun-25,5.93,6.04,5.70,5.70,10876
17-Jun-25,5.78,6.27,5.78,6.01,76699
16-Jun-25,8.95,8.95,5.07,5.82,64943
13-Jun-25,10.32,10.32,10.00,10.05,12725
12-Jun-25,10.43,10.43,10.30,10.30,12099
10-Jun-25,11.39,11.39,11.39,11.39,113
09-Jun-25,11.34,11.34,11.10,11.10,6597
06-Jun-25,11.74,12.12,11.74,12.12,9100
05-Jun-25,10.69,11.33,10.69,10.97,6759
03-Jun-25,11.01,11.01,10.94,10.94,4879
02-Jun-25,10.88,11.00,10.88,11.00,2352
30-May-25,10.50,10.74,10.50,10.70,128
29-May-25,10.72,10.72,10.72,10.72,10
28-May-25,10.76,10.76,10.61,10.61,639
27-May-25,10.94,11.00,10.80,11.00,33477
23-May-25,11.20,11.20,10.82,10.83,1029
22-May-25,11.08,11.08,11.08,11.08,941
21-May-25,11.68,11.93,10.74,10.74,7924
20-May-25,10.77,11.39,10.77,11.14,5758
19-May-25,10.45,10.48,10.45,10.48,669
16-May-25,10.20,10.45,10.19,10.42,7029
15-May-25,9.87,10.08,9.70,9.93,3146
14-May-25,10.30,10.30,10.10,10.12,15713
13-May-25,10.00,10.30,9.90,10.30,365
12-May-25,10.79,11.00,10.34,10.34,1173
09-May-25,10.56,11.01,10.20,10.20,20740
08-May-25,10.68,11.00,10.35,11.00,17526
07-May-25,13.36,13.36,10.61,11.19,66989
06-May-25,17.90,17.90,13.48,13.48,107444
05-May-25,18.10,18.20,18.10,18.20,1401
02-May-25,17.92,18.02,17.89,18.00,520
30-Apr-25,17.20,17.20,17.20,17.20,34
25-Apr-25,17.58,17.58,17.22,17.22,23467
24-Apr-25,17.50,17.50,17.50,17.50,105
17-Apr-25,16.00,16.00,15.87,15.87,31
11-Apr-25,14.96,14.96,14.79,14.79,606
10-Apr-25,15.16,15.52,15.16,15.16,16090
09-Apr-25,15.23,16.56,15.11,16.56,1095
08-Apr-25,14.78,14.78,14.78,14.78,14
07-Apr-25,15.69,15.69,15.69,15.69,941
04-Apr-25,16.30,16.30,16.08,16.08,3160
03-Apr-25,16.35,16.62,16.35,16.62,508
31-Mar-25,20.00,20.00,18.08,18.08,3144
28-Mar-25,20.42,20.42,20.22,20.22,4105
26-Mar-25,20.38,21.03,20.30,20.73,10055
25-Mar-25,21.40,21.40,21.40,21.40,85
24-Mar-25,21.66,21.88,21.47,21.64,17497
20-Mar-25,22.44,22.44,21.08,21.08,5167
19-Mar-25,21.24,22.72,21.24,22.72,6532
18-Mar-25,22.43,22.43,21.00,21.00,1644
17-Mar-25,28.32,29.15,28.28,28.86,6239
14-Mar-25,28.52,28.52,27.78,27.78,7674
13-Mar-25,28.70,28.70,28.13,28.52,12834
12-Mar-25,29.06,29.06,28.76,28.86,12565
11-Mar-25,28.56,29.46,28.56,29.46,376
10-Mar-25,29.13,29.13,29.13,29.13,29
07-Mar-25,29.53,29.53,29.53,29.53,29
06-Mar-25,30.25,30.32,30.05,30.24,3572
05-Mar-25,30.64,30.64,30.64,30.64,919
27-Feb-25,31.35,31.35,31.35,31.35,313
21-Feb-25,31.47,31.47,30.63,30.63,1202
20-Feb-25,31.16,31.20,30.92,31.02,1243
19-Feb-25,29.97,30.58,29.77,30.46,8166
18-Feb-25,29.73,29.73,29.50,29.73,1182
12-Feb-25,31.59,31.59,31.59,31.59,568
07-Feb-25,31.95,31.95,31.70,31.92,23219
06-Feb-25,35.25,35.25,32.21,32.30,48888
05-Feb-25,34.23,34.58,34.22,34.44,4617
04-Feb-25,32.79,33.13,32.45,32.71,12025
30-Jan-25,34.05,34.05,33.32,33.43,74210
29-Jan-25,34.07,34.38,33.72,34.05,6173
27-Jan-25,35.58,35.58,34.44,34.50,5237
24-Jan-25,34.62,34.80,34.50,34.50,7703
23-Jan-25,34.74,34.74,34.74,34.74,69
22-Jan-25,34.60,34.72,34.55,34.60,15857
21-Jan-25,35.61,35.85,35.16,35.28,23894
17-Jan-25,36.32,36.32,36.32,36.32,36
16-Jan-25,36.28,36.28,35.55,35.55,1340
15-Jan-25,36.56,36.56,36.28,36.28,3692
14-Jan-25,36.65,36.66,35.92,36.08,2255
08-Jan-25,38.96,38.96,38.56,38.60,10946
07-Jan-25,38.52,38.56,37.84,37.84,17460
06-Jan-25,39.16,39.52,39.16,39.32,64607
03-Jan-25,39.16,39.44,39.00,39.12,36190
02-Jan-25,39.15,39.15,38.60,38.60,8332
30-Dec-24,37.48,37.48,37.28,37.28,969
27-Dec-24,37.72,38.16,37.72,37.72,28257

*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