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
01/07/2022	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	-5,89%	-1,05	16,77	17,08	16,77	17,08	117	3
06/05/2022	0,34%	0,06	17,82	17,88	17,82	17,88	71	2
05/05/2022	0,57%	0,10	17,76	18,68	17,76	19,08	91K	6
04/05/2022	-4,33%	-0,80	17,66	17,66	17,66	17,66	17	1
03/05/2022	0,00%	0,00	18,46	18,46	18,46	18,46	55	1
02/05/2022	2,84%	0,51	18,46	18,34	18,34	18,46	2K	2
29/04/2022	-2,29%	-0,42	17,95	17,95	17,95	17,95	53	1
28/04/2022	0,60%	0,11	18,37	18,22	18,22	18,37	54	2
27/04/2022	-1,78%	-0,33	18,26	18,60	18,26	18,60	91	2
25/04/2022	1,03%	0,19	18,59	18,59	18,59	18,59	92	1
22/04/2022	-2,28%	-0,43	18,40	18,51	18,01	18,51	7K	5
20/04/2022	1,24%	0,23	18,83	18,83	18,83	18,83	18	1
18/04/2022	-2,82%	-0,54	18,60	18,60	18,60	18,60	279	1
14/04/2022	-3,48%	-0,69	19,14	19,25	19,14	19,25	19K	2
13/04/2022	0,56%	0,11	19,83	19,83	19,83	19,83	39	1
11/04/2022	-5,96%	-1,25	19,72	19,72	19,72	19,72	39	1
08/04/2022	0,43%	0,09	20,97	20,97	20,97	20,97	62	1
07/04/2022	3,16%	0,64	20,88	20,88	20,88	20,88	104	1
05/04/2022	2,74%	0,54	20,24	20,20	20,20	20,24	4K	2
04/04/2022	4,68%	0,88	19,70	19,70	19,70	19,70	118	2
31/03/2022	1,13%	0,21	18,82	18,82	18,82	18,82	131	1
30/03/2022	-0,27%	-0,05	18,61	18,61	18,61	18,61	2K	1
28/03/2022	0,00%	0,00	18,66	18,66	18,66	18,66	18	1
25/03/2022	-4,94%	-0,97	18,66	18,66	18,66	18,66	4K	3
23/03/2022	-0,56%	-0,11	19,63	19,63	19,63	19,63	2K	1
16/03/2022	0,00%	0,00	19,74	19,74	19,74	19,74	98	1
11/03/2022	-4,17%	-0,86	19,74	19,74	19,74	19,74	19	1
10/03/2022	-2,65%	-0,56	20,60	21,46	20,60	21,46	16K	2
09/03/2022	0,33%	0,07	21,16	21,16	21,16	21,16	105	1
08/03/2022	2,68%	0,55	21,09	20,58	20,58	21,09	82	2
07/03/2022	2,80%	0,56	20,54	19,68	19,68	20,54	5K	3
04/03/2022	6,16%	1,16	19,98	20,00	19,98	20,32	580	3
03/03/2022	-1,21%	-0,23	18,82	18,82	18,82	18,82	18	1
24/02/2022	-1,45%	-0,28	19,05	19,05	19,05	19,05	4K	2
18/02/2022	-3,69%	-0,74	19,33	19,33	19,33	19,33	10K	1
17/02/2022	-4,88%	-1,03	20,07	20,07	20,07	20,07	20K	1
15/02/2022	9,10%	1,76	21,10	21,10	21,10	21,10	84	1
01/02/2022	-0,15%	-0,03	19,34	18,67	18,67	19,34	190K	3
26/01/2022	10,75%	1,88	19,37	19,37	19,37	19,37	11K	2
24/01/2022	3,49%	0,59	17,49	17,49	17,49	17,49	16K	1
21/01/2022	-2,20%	-0,38	16,90	17,08	16,90	17,08	50	2
19/01/2022	-5,42%	-0,99	17,28	18,24	17,28	18,24	63K	4
18/01/2022	-5,29%	-1,02	18,27	19,03	18,27	19,03	203	6
14/01/2022	-5,02%	-1,02	19,29	20,40	19,29	20,40	4K	4
13/01/2022	-5,53%	-1,19	20,31	20,31	20,31	20,31	913	1
10/01/2022	-10,53%	-2,53	21,50	21,50	21,50	21,50	43	2
05/01/2022	0,21%	0,05	24,03	24,03	24,03	24,03	24	1
07/12/2021	8,41%	1,86	23,98	24,22	23,92	24,22	72	3
03/12/2021	-6,27%	-1,48	22,12	21,68	21,68	22,12	2K	3
02/12/2021	6,02%	1,34	23,60	23,04	23,04	23,60	139	2
30/11/2021	-0,49%	-0,11	22,26	22,26	22,26	22,26	44	1
25/11/2021	-1,37%	-0,31	22,37	22,37	22,37	22,37	44	1
18/11/2021	-5,89%	-1,42	22,68	22,67	22,67	22,68	152K	3
10/11/2021	6,87%	1,55	24,10	24,10	24,10	24,10	45K	2
01/11/2021	1,39%	0,31	22,55	22,55	22,55	22,55	5K	1
28/10/2021	-1,42%	-0,32	22,24	22,24	22,24	22,24	200	1
22/10/2021	0,53%	0,12	22,56	22,56	22,56	22,56	22	1
19/10/2021	1,72%	0,38	22,44	22,82	22,44	22,82	1K	4
18/10/2021	-4,58%	-1,06	22,06	23,24	22,06	23,24	5K	3
15/10/2021	-13,89%	-3,73	23,12	23,12	23,12	23,12	110K	4
07/10/2021	3,15%	0,82	26,85	26,85	26,85	26,85	295	2
05/10/2021	1,48%	0,38	26,03	26,00	26,00	26,03	572	2
04/10/2021	4,44%	1,09	25,65	25,83	25,65	25,83	8K	3
29/09/2021	-1,96%	-0,49	24,56	24,56	24,56	24,56	368	1
28/09/2021	2,50%	0,61	25,05	24,95	24,95	25,05	2K	4
27/09/2021	0,78%	0,19	24,44	24,34	24,34	24,44	7K	3
24/09/2021	2,02%	0,48	24,25	24,33	24,25	24,33	12K	2
23/09/2021	2,37%	0,55	23,77	23,76	23,76	23,77	71	2
22/09/2021	5,07%	1,12	23,22	23,10	23,10	23,22	975	2
16/09/2021	0,45%	0,10	22,10	22,10	22,10	22,10	221	1
15/09/2021	4,36%	0,92	22,00	22,00	22,00	22,00	1K	1
13/09/2021	-2,14%	-0,46	21,08	21,08	21,08	21,08	210	1
10/09/2021	1,22%	0,26	21,54	21,54	21,54	21,54	29K	1
09/09/2021	3,96%	0,81	21,28	21,26	21,26	21,28	33K	2
01/09/2021	1,24%	0,25	20,47	20,67	20,47	20,67	1K	3
31/08/2021	-2,13%	-0,44	20,22	20,20	20,20	20,60	39K	4
27/08/2021	-1,95%	-0,41	20,66	20,60	20,60	20,66	2K	2
25/08/2021	4,20%	0,85	21,07	21,11	21,07	21,11	2K	7
18/08/2021	-0,83%	-0,17	20,22	20,66	20,14	20,66	5K	8
17/08/2021	-3,91%	-0,83	20,39	20,39	20,39	20,39	43K	2
13/08/2021	2,31%	0,48	21,22	21,06	21,06	21,22	2K	2
09/08/2021	-0,58%	-0,12	20,74	21,00	20,74	21,21	13K	4
06/08/2021	3,73%	0,75	20,86	20,42	20,42	20,86	1K	3
05/08/2021	9,53%	1,75	20,11	20,10	20,10	20,11	669	3
30/07/2021	6,37%	1,10	18,36	17,62	17,62	18,36	112K	5
16/07/2021	-1,37%	-0,24	17,26	17,26	17,26	17,26	86	1
15/07/2021	4,17%	0,70	17,50	17,50	17,50	17,50	175	1
14/07/2021	-10,88%	-2,05	16,80	17,11	16,80	17,11	6K	13
12/07/2021	-1,62%	-0,31	18,85	18,85	18,85	18,85	94	1
08/07/2021	1,91%	0,36	19,16	19,16	19,16	19,16	766	1
07/07/2021	-1,98%	-0,38	18,80	18,83	18,80	18,83	75	2
06/07/2021	-0,93%	-0,18	19,18	19,18	19,18	19,18	12K	1
05/07/2021	0,31%	0,06	19,36	19,36	19,36	19,36	77	1
02/07/2021	-0,31%	-0,06	19,30	19,30	19,30	19,30	96	1
01/07/2021	0,10%	0,02	19,36	19,36	19,36	19,36	58	1
29/06/2021	-1,83%	-0,36	19,34	19,92	19,34	19,92	1K	3
25/06/2021	0,51%	0,10	19,70	19,70	19,70	19,70	19	1
24/06/2021	0,77%	0,15	19,60	19,64	19,60	19,74	1K	3
23/06/2021	-0,21%	-0,04	19,45	19,45	19,44	19,45	58	3
22/06/2021	-1,86%	-0,37	19,49	19,49	19,49	19,49	4K	1
18/06/2021	-3,87%	-0,80	19,86	20,01	19,86	20,01	30K	4
17/06/2021	-5,36%	-1,17	20,66	20,66	20,66	20,66	20	1
15/06/2021	-1,31%	-0,29	21,83	22,50	21,83	22,68	6K	3
11/06/2021	-	-	22,12	21,84	21,84	22,12	6K	4

Date,Open,High,Low,Close,Volume
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
06-May-22,17.88,17.88,17.82,17.82,71
05-May-22,18.68,19.08,17.76,17.76,91095
04-May-22,17.66,17.66,17.66,17.66,17
03-May-22,18.46,18.46,18.46,18.46,55
02-May-22,18.34,18.46,18.34,18.46,1870
29-Apr-22,17.95,17.95,17.95,17.95,53
28-Apr-22,18.22,18.37,18.22,18.37,54
27-Apr-22,18.60,18.60,18.26,18.26,91
25-Apr-22,18.59,18.59,18.59,18.59,92
22-Apr-22,18.51,18.51,18.01,18.40,7452
20-Apr-22,18.83,18.83,18.83,18.83,18
18-Apr-22,18.60,18.60,18.60,18.60,279
14-Apr-22,19.25,19.25,19.14,19.14,19018
13-Apr-22,19.83,19.83,19.83,19.83,39
11-Apr-22,19.72,19.72,19.72,19.72,39
08-Apr-22,20.97,20.97,20.97,20.97,62
07-Apr-22,20.88,20.88,20.88,20.88,104
05-Apr-22,20.20,20.24,20.20,20.24,4060
04-Apr-22,19.70,19.70,19.70,19.70,118
31-Mar-22,18.82,18.82,18.82,18.82,131
30-Mar-22,18.61,18.61,18.61,18.61,1861
28-Mar-22,18.66,18.66,18.66,18.66,18
25-Mar-22,18.66,18.66,18.66,18.66,3750
23-Mar-22,19.63,19.63,19.63,19.63,1963
16-Mar-22,19.74,19.74,19.74,19.74,98
11-Mar-22,19.74,19.74,19.74,19.74,19
10-Mar-22,21.46,21.46,20.60,20.60,16049
09-Mar-22,21.16,21.16,21.16,21.16,105
08-Mar-22,20.58,21.09,20.58,21.09,82
07-Mar-22,19.68,20.54,19.68,20.54,4600
04-Mar-22,20.00,20.32,19.98,19.98,580
03-Mar-22,18.82,18.82,18.82,18.82,18
24-Feb-22,19.05,19.05,19.05,19.05,3810
18-Feb-22,19.33,19.33,19.33,19.33,9954
17-Feb-22,20.07,20.07,20.07,20.07,19909
15-Feb-22,21.10,21.10,21.10,21.10,84
01-Feb-22,18.67,19.34,18.67,19.34,190054
26-Jan-22,19.37,19.37,19.37,19.37,10808
24-Jan-22,17.49,17.49,17.49,17.49,16003
21-Jan-22,17.08,17.08,16.90,16.90,50
19-Jan-22,18.24,18.24,17.28,17.28,62700
18-Jan-22,19.03,19.03,18.27,18.27,203
14-Jan-22,20.40,20.40,19.29,19.29,3977
13-Jan-22,20.31,20.31,20.31,20.31,913
10-Jan-22,21.50,21.50,21.50,21.50,43
05-Jan-22,24.03,24.03,24.03,24.03,24
07-Dec-21,24.22,24.22,23.92,23.98,72
03-Dec-21,21.68,22.12,21.68,22.12,1791
02-Dec-21,23.04,23.60,23.04,23.60,139
30-Nov-21,22.26,22.26,22.26,22.26,44
25-Nov-21,22.37,22.37,22.37,22.37,44
18-Nov-21,22.67,22.68,22.67,22.68,152118
10-Nov-21,24.10,24.10,24.10,24.10,45187
01-Nov-21,22.55,22.55,22.55,22.55,4510
28-Oct-21,22.24,22.24,22.24,22.24,200
22-Oct-21,22.56,22.56,22.56,22.56,22
19-Oct-21,22.82,22.82,22.44,22.44,1010
18-Oct-21,23.24,23.24,22.06,22.06,5399
15-Oct-21,23.12,23.12,23.12,23.12,109588
07-Oct-21,26.85,26.85,26.85,26.85,295
05-Oct-21,26.00,26.03,26.00,26.03,572
04-Oct-21,25.83,25.83,25.65,25.65,7756
29-Sep-21,24.56,24.56,24.56,24.56,368
28-Sep-21,24.95,25.05,24.95,25.05,2402
27-Sep-21,24.34,24.44,24.34,24.44,7322
24-Sep-21,24.33,24.33,24.25,24.25,12197
23-Sep-21,23.76,23.77,23.76,23.77,71
22-Sep-21,23.10,23.22,23.10,23.22,975
16-Sep-21,22.10,22.10,22.10,22.10,221
15-Sep-21,22.00,22.00,22.00,22.00,1100
13-Sep-21,21.08,21.08,21.08,21.08,210
10-Sep-21,21.54,21.54,21.54,21.54,28992
09-Sep-21,21.26,21.28,21.26,21.28,33016
01-Sep-21,20.67,20.67,20.47,20.47,1310
31-Aug-21,20.20,20.60,20.20,20.22,38693
27-Aug-21,20.60,20.66,20.60,20.66,2018
25-Aug-21,21.11,21.11,21.07,21.07,2110
18-Aug-21,20.66,20.66,20.14,20.22,4502
17-Aug-21,20.39,20.39,20.39,20.39,42941
13-Aug-21,21.06,21.22,21.06,21.22,1916
09-Aug-21,21.00,21.21,20.74,20.74,13318
06-Aug-21,20.42,20.86,20.42,20.86,1272
05-Aug-21,20.10,20.11,20.10,20.11,669
30-Jul-21,17.62,18.36,17.62,18.36,111940
16-Jul-21,17.26,17.26,17.26,17.26,86
15-Jul-21,17.50,17.50,17.50,17.50,175
14-Jul-21,17.11,17.11,16.80,16.80,6203
12-Jul-21,18.85,18.85,18.85,18.85,94
08-Jul-21,19.16,19.16,19.16,19.16,766
07-Jul-21,18.83,18.83,18.80,18.80,75
06-Jul-21,19.18,19.18,19.18,19.18,11508
05-Jul-21,19.36,19.36,19.36,19.36,77
02-Jul-21,19.30,19.30,19.30,19.30,96
01-Jul-21,19.36,19.36,19.36,19.36,58
29-Jun-21,19.92,19.92,19.34,19.34,1043
25-Jun-21,19.70,19.70,19.70,19.70,19
24-Jun-21,19.64,19.74,19.60,19.60,1158
23-Jun-21,19.45,19.45,19.44,19.45,58
22-Jun-21,19.49,19.49,19.49,19.49,3898
18-Jun-21,20.01,20.01,19.86,19.86,30213
17-Jun-21,20.66,20.66,20.66,20.66,20
15-Jun-21,22.50,22.68,21.83,21.83,6207
11-Jun-21,21.84,22.12,21.84,22.12,5805

*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