Cotação atual, histórico e gráfico do papel: S1TT34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/04/2024 | 0,07% | 0,25 | 379,23 | 379,23 | 379,23 | 379,23 | 379 | 1 |
| 10/04/2024 | -2,63% | -10,24 | 378,98 | 378,98 | 378,98 | 378,98 | 378 | 1 |
| 02/04/2024 | 3,84% | 14,41 | 389,22 | 389,22 | 389,22 | 389,22 | 6K | 1 |
| 21/12/2023 | -2,34% | -8,99 | 374,81 | 374,81 | 374,81 | 374,81 | 374 | 1 |
| 18/12/2023 | 15,78% | 52,30 | 383,80 | 384,49 | 383,70 | 384,49 | 10K | 7 |
| 09/10/2023 | -1,52% | -5,12 | 331,50 | 331,50 | 331,50 | 331,50 | 331 | 1 |
| 02/10/2023 | -4,30% | -15,13 | 336,62 | 336,62 | 336,62 | 336,62 | 673 | 1 |
| 11/09/2023 | -0,58% | -2,04 | 351,75 | 351,75 | 351,75 | 351,75 | 44K | 1 |
| 14/08/2023 | 1,72% | 5,97 | 353,79 | 353,79 | 353,79 | 353,79 | 1K | 1 |
| 28/06/2023 | 0,61% | 2,10 | 347,82 | 347,82 | 347,82 | 347,82 | 347 | 1 |
| 27/06/2023 | 4,83% | 15,93 | 345,72 | 329,80 | 329,80 | 345,72 | 1K | 4 |
|
|
| 16/05/2023 | -1,78% | -5,99 | 329,79 | 342,50 | 329,79 | 342,50 | 672 | 2 |
| 04/05/2023 | -3,40% | -11,81 | 335,78 | 335,78 | 335,78 | 335,78 | 67K | 2 |
| 03/05/2023 | -2,25% | -8,00 | 347,59 | 347,59 | 347,59 | 347,59 | 70K | 1 |
| 26/04/2023 | -4,92% | -18,41 | 355,59 | 355,59 | 355,59 | 355,59 | 711 | 1 |
| 05/04/2023 | -2,02% | -7,70 | 374,00 | 370,00 | 370,00 | 374,00 | 1K | 4 |
| 03/04/2023 | -0,25% | -0,96 | 381,70 | 437,54 | 381,70 | 437,54 | 2K | 5 |
| 29/03/2023 | 1,19% | 4,49 | 382,66 | 382,66 | 382,66 | 382,66 | 382 | 1 |
| 28/03/2023 | -16,88% | -76,82 | 378,17 | 454,98 | 378,17 | 454,98 | 2K | 3 |
| 22/02/2023 | -3,79% | -17,92 | 454,99 | 454,99 | 454,99 | 454,99 | 909 | 1 |
| 06/02/2023 | 2,26% | 10,44 | 472,91 | 472,91 | 472,91 | 472,91 | 945 | 1 |
| 31/01/2023 | 6,81% | 29,47 | 462,47 | 462,47 | 462,47 | 462,47 | 924 | 1 |
| 20/01/2023 | 2,90% | 12,20 | 433,00 | 437,29 | 433,00 | 437,29 | 74K | 5 |
| 12/01/2023 | -3,14% | -13,62 | 420,80 | 420,80 | 420,80 | 420,80 | 52K | 1 |
| 04/01/2023 | 6,76% | 27,50 | 434,42 | 432,19 | 432,19 | 436,07 | 3K | 4 |
| 20/12/2022 | -1,98% | -8,21 | 406,92 | 406,92 | 406,92 | 406,92 | 813 | 1 |
| 15/12/2022 | 0,18% | 0,74 | 415,13 | 415,13 | 415,13 | 415,13 | 830 | 1 |
| 08/12/2022 | -1,88% | -7,94 | 414,39 | 414,39 | 414,39 | 414,39 | 828 | 1 |
| 07/12/2022 | 4,44% | 17,97 | 422,33 | 422,33 | 422,33 | 422,33 | 84K | 2 |
| 30/11/2022 | 4,00% | 15,55 | 404,36 | 404,36 | 404,36 | 404,36 | 81K | 3 |
| 29/11/2022 | -9,16% | -39,19 | 388,81 | 388,81 | 388,81 | 388,81 | 777 | 1 |
| 11/11/2022 | -0,12% | -0,50 | 428,00 | 428,00 | 428,00 | 428,00 | 428 | 1 |
| 10/11/2022 | 9,87% | 38,50 | 428,50 | 430,01 | 428,50 | 430,01 | 2K | 2 |
| 09/11/2022 | 12,33% | 42,80 | 390,00 | 390,00 | 390,00 | 390,00 | 2K | 1 |
| 21/10/2022 | 4,42% | 14,70 | 347,20 | 347,20 | 347,20 | 347,20 | 694 | 1 |
| 18/10/2022 | 5,56% | 17,50 | 332,50 | 340,19 | 316,84 | 340,19 | 202K | 13 |
| 13/10/2022 | -0,62% | -1,97 | 315,00 | 315,00 | 315,00 | 315,00 | 315 | 1 |
| 11/10/2022 | -6,58% | -22,32 | 316,97 | 316,97 | 316,97 | 316,97 | 63K | 3 |
| 05/10/2022 | -4,13% | -14,60 | 339,29 | 339,29 | 339,29 | 339,29 | 339 | 1 |
| 30/09/2022 | 0,53% | 1,86 | 353,89 | 353,89 | 353,89 | 353,89 | 353 | 1 |
| 06/09/2022 | -5,13% | -19,02 | 352,03 | 352,03 | 352,03 | 352,03 | 70K | 2 |
| 31/08/2022 | 1,20% | 4,40 | 371,05 | 371,05 | 371,05 | 371,05 | 371 | 1 |
| 25/08/2022 | 1,40% | 5,05 | 366,65 | 366,65 | 366,65 | 366,65 | 1K | 1 |
| 19/07/2022 | 2,12% | 7,50 | 361,60 | 361,60 | 361,60 | 361,60 | 723 | 2 |
| 20/04/2022 | 0,25% | 0,88 | 354,10 | 354,10 | 354,10 | 354,10 | 708 | 1 |
| 19/04/2022 | -12,48% | -50,39 | 353,22 | 353,22 | 353,22 | 353,22 | 177K | 2 |
| 08/04/2022 | -2,00% | -8,23 | 403,61 | 403,61 | 403,61 | 403,61 | 1K | 1 |
| 09/03/2022 | -10,26% | -47,08 | 411,84 | 413,45 | 411,84 | 413,45 | 117K | 2 |
| 25/02/2022 | -3,14% | -14,86 | 458,92 | 458,92 | 458,92 | 458,92 | 458 | 1 |
| 22/02/2022 | -2,66% | -12,94 | 473,78 | 473,28 | 473,28 | 473,78 | 32K | 2 |
| 18/02/2022 | -7,80% | -41,16 | 486,72 | 486,72 | 486,72 | 486,72 | 486 | 1 |
| 30/12/2021 | 1,24% | 6,48 | 527,88 | 527,88 | 527,88 | 527,88 | 40K | 1 |
| 26/11/2021 | -2,69% | -14,44 | 521,40 | 521,40 | 521,40 | 521,40 | 521 | 1 |
| 10/11/2021 | 0,74% | 3,96 | 535,84 | 530,29 | 530,29 | 535,84 | 273K | 3 |
| 05/11/2021 | 9,44% | 45,88 | 531,88 | 531,87 | 531,87 | 531,88 | 40K | 2 |
| 06/10/2021 | 2,14% | 10,20 | 486,00 | 483,70 | 483,70 | 486,00 | 3K | 2 |
| 16/08/2021 | 3,86% | 17,69 | 475,80 | 472,00 | 472,00 | 475,80 | 236K | 4 |
| 03/08/2021 | 2,90% | 12,91 | 458,11 | 458,11 | 458,11 | 458,11 | 229K | 3 |
| 21/07/2021 | 3,10% | 13,40 | 445,20 | 445,20 | 445,20 | 445,20 | 890 | 1 |
| 20/07/2021 | 2,86% | 12,00 | 431,80 | 431,80 | 431,80 | 431,80 | 863 | 1 |
| 14/07/2021 | 1,79% | 7,40 | 419,80 | 418,83 | 418,60 | 419,90 | 356K | 19 |
| 30/06/2021 | 0,56% | 2,30 | 412,40 | 412,40 | 412,40 | 412,40 | 82K | 1 |
| 29/06/2021 | 0,76% | 3,10 | 410,10 | 410,10 | 410,10 | 410,10 | 2K | 1 |
| 28/06/2021 | -5,16% | -22,14 | 407,00 | 410,40 | 407,00 | 410,40 | 5K | 3 |
| 10/06/2021 | -1,35% | -5,86 | 429,14 | 428,71 | 428,71 | 429,14 | 6K | 2 |
| 07/06/2021 | -6,25% | -29,00 | 435,00 | 435,17 | 435,00 | 435,17 | 3K | 2 |
| 10/05/2021 | -2,66% | -12,67 | 464,00 | 459,71 | 459,71 | 464,00 | 6K | 3 |
| 07/04/2021 | -0,49% | -2,33 | 476,67 | 476,67 | 476,67 | 476,67 | 52K | 1 |
| 31/03/2021 | -4,39% | -22,00 | 479,00 | 482,50 | 479,00 | 482,50 | 4K | 2 |
| 30/03/2021 | 13,30% | 58,81 | 501,00 | 497,99 | 497,99 | 501,00 | 4K | 4 |
| 23/03/2021 | 13,41% | 52,29 | 442,19 | 442,19 | 442,19 | 442,19 | 40K | 1 |
| 28/01/2021 | -4,27% | -17,40 | 389,90 | 389,90 | 389,90 | 389,90 | 779 | 1 |
| 22/01/2021 | -0,54% | -2,20 | 407,30 | 407,30 | 407,30 | 407,30 | 1K | 1 |
| 20/01/2021 | -2,22% | -9,30 | 409,50 | 413,10 | 409,50 | 413,10 | 1K | 2 |
| 19/01/2021 | 1,80% | 7,40 | 418,80 | 404,50 | 399,40 | 418,80 | 4K | 4 |
| 15/01/2021 | -2,39% | -10,09 | 411,40 | 410,50 | 410,50 | 411,40 | 2K | 2 |
| 13/01/2021 | -2,01% | -8,65 | 421,49 | 426,98 | 421,49 | 426,98 | 1K | 2 |
| 11/01/2021 | 3,50% | 14,56 | 430,14 | 426,51 | 426,51 | 430,14 | 86K | 2 |
| 06/01/2021 | 11,01% | 41,22 | 415,58 | 409,20 | 404,77 | 415,58 | 198K | 7 |
| 04/01/2021 | 0,25% | 0,92 | 374,36 | 375,29 | 374,36 | 375,50 | 76K | 3 |
| 11/12/2020 | -2,75% | -10,56 | 373,44 | 364,49 | 364,49 | 375,31 | 148K | 6 |
| 09/12/2020 | 3,87% | 14,30 | 384,00 | 389,00 | 382,70 | 389,00 | 155K | 8 |
| 16/10/2020 | 1,76% | 6,39 | 369,70 | 371,31 | 368,00 | 371,43 | 152K | 31 |
| 04/09/2020 | 10,05% | 33,19 | 363,31 | 360,61 | 360,61 | 363,31 | 18K | 3 |
| 19/05/2020 | 46,49% | 104,77 | 330,12 | 330,34 | 330,12 | 330,34 | 112K | 6 |
| 23/03/2020 | -0,04% | -0,09 | 225,35 | 225,35 | 225,35 | 225,35 | 23K | 1 |
| 19/03/2020 | -24,75% | -74,16 | 225,44 | 225,44 | 225,44 | 225,44 | 45K | 1 |
| 03/03/2020 | -1,66% | -5,05 | 299,60 | 306,85 | 299,60 | 306,85 | 70K | 3 |
| 02/03/2020 | 2,65% | 7,86 | 304,65 | 304,65 | 304,65 | 304,65 | 9K | 1 |
| 28/02/2020 | -5,92% | -18,69 | 296,79 | 296,79 | 296,79 | 296,79 | 59K | 3 |
| 27/02/2020 | - | - | 315,48 | 315,48 | 315,48 | 315,48 | 6K | 1 |
Date,Open,High,Low,Close,Volume
17-Apr-24,379.23,379.23,379.23,379.23,379
10-Apr-24,378.98,378.98,378.98,378.98,378
02-Apr-24,389.22,389.22,389.22,389.22,5838
21-Dec-23,374.81,374.81,374.81,374.81,374
18-Dec-23,384.49,384.49,383.70,383.80,9598
09-Oct-23,331.50,331.50,331.50,331.50,331
02-Oct-23,336.62,336.62,336.62,336.62,673
11-Sep-23,351.75,351.75,351.75,351.75,43617
14-Aug-23,353.79,353.79,353.79,353.79,1415
28-Jun-23,347.82,347.82,347.82,347.82,347
27-Jun-23,329.80,345.72,329.80,345.72,1350
16-May-23,342.50,342.50,329.79,329.79,672
04-May-23,335.78,335.78,335.78,335.78,67156
03-May-23,347.59,347.59,347.59,347.59,69518
26-Apr-23,355.59,355.59,355.59,355.59,711
05-Apr-23,370.00,374.00,370.00,374.00,1486
03-Apr-23,437.54,437.54,381.70,381.70,2076
29-Mar-23,382.66,382.66,382.66,382.66,382
28-Mar-23,454.98,454.98,378.17,378.17,2347
22-Feb-23,454.99,454.99,454.99,454.99,909
06-Feb-23,472.91,472.91,472.91,472.91,945
31-Jan-23,462.47,462.47,462.47,462.47,924
20-Jan-23,437.29,437.29,433.00,433.00,73975
12-Jan-23,420.80,420.80,420.80,420.80,52179
04-Jan-23,432.19,436.07,432.19,434.42,3477
20-Dec-22,406.92,406.92,406.92,406.92,813
15-Dec-22,415.13,415.13,415.13,415.13,830
08-Dec-22,414.39,414.39,414.39,414.39,828
07-Dec-22,422.33,422.33,422.33,422.33,84466
30-Nov-22,404.36,404.36,404.36,404.36,80872
29-Nov-22,388.81,388.81,388.81,388.81,777
11-Nov-22,428.00,428.00,428.00,428.00,428
10-Nov-22,430.01,430.01,428.50,428.50,1715
09-Nov-22,390.00,390.00,390.00,390.00,2340
21-Oct-22,347.20,347.20,347.20,347.20,694
18-Oct-22,340.19,340.19,316.84,332.50,202123
13-Oct-22,315.00,315.00,315.00,315.00,315
11-Oct-22,316.97,316.97,316.97,316.97,63394
05-Oct-22,339.29,339.29,339.29,339.29,339
30-Sep-22,353.89,353.89,353.89,353.89,353
06-Sep-22,352.03,352.03,352.03,352.03,70406
31-Aug-22,371.05,371.05,371.05,371.05,371
25-Aug-22,366.65,366.65,366.65,366.65,1099
19-Jul-22,361.60,361.60,361.60,361.60,723
20-Apr-22,354.10,354.10,354.10,354.10,708
19-Apr-22,353.22,353.22,353.22,353.22,176610
08-Apr-22,403.61,403.61,403.61,403.61,1210
09-Mar-22,413.45,413.45,411.84,411.84,116964
25-Feb-22,458.92,458.92,458.92,458.92,458
22-Feb-22,473.28,473.78,473.28,473.78,31742
18-Feb-22,486.72,486.72,486.72,486.72,486
30-Dec-21,527.88,527.88,527.88,527.88,39591
26-Nov-21,521.40,521.40,521.40,521.40,521
10-Nov-21,530.29,535.84,530.29,535.84,273182
05-Nov-21,531.87,531.88,531.87,531.88,39890
06-Oct-21,483.70,486.00,483.70,486.00,2904
16-Aug-21,472.00,475.80,472.00,475.80,236475
03-Aug-21,458.11,458.11,458.11,458.11,229055
21-Jul-21,445.20,445.20,445.20,445.20,890
20-Jul-21,431.80,431.80,431.80,431.80,863
14-Jul-21,418.83,419.90,418.60,419.80,356314
30-Jun-21,412.40,412.40,412.40,412.40,82480
29-Jun-21,410.10,410.10,410.10,410.10,2460
28-Jun-21,410.40,410.40,407.00,407.00,4904
10-Jun-21,428.71,429.14,428.71,429.14,6431
07-Jun-21,435.17,435.17,435.00,435.00,2610
10-May-21,459.71,464.00,459.71,464.00,6477
07-Apr-21,476.67,476.67,476.67,476.67,52433
31-Mar-21,482.50,482.50,479.00,479.00,3856
30-Mar-21,497.99,501.00,497.99,501.00,4003
23-Mar-21,442.19,442.19,442.19,442.19,39797
28-Jan-21,389.90,389.90,389.90,389.90,779
22-Jan-21,407.30,407.30,407.30,407.30,1221
20-Jan-21,413.10,413.10,409.50,409.50,1235
19-Jan-21,404.50,418.80,399.40,418.80,4154
15-Jan-21,410.50,411.40,410.50,411.40,1642
13-Jan-21,426.98,426.98,421.49,421.49,1275
11-Jan-21,426.51,430.14,426.51,430.14,85732
06-Jan-21,409.20,415.58,404.77,415.58,197578
04-Jan-21,375.29,375.50,374.36,374.36,75622
11-Dec-20,364.49,375.31,364.49,373.44,147810
09-Dec-20,389.00,389.00,382.70,384.00,155323
16-Oct-20,371.31,371.43,368.00,369.70,152251
04-Sep-20,360.61,363.31,360.61,363.31,18108
19-May-20,330.34,330.34,330.12,330.12,112284
23-Mar-20,225.35,225.35,225.35,225.35,22535
19-Mar-20,225.44,225.44,225.44,225.44,45088
03-Mar-20,306.85,306.85,299.60,299.60,70358
02-Mar-20,304.65,304.65,304.65,304.65,9139
28-Feb-20,296.79,296.79,296.79,296.79,59358
27-Feb-20,315.48,315.48,315.48,315.48,6309
*exoneração de responsabilidade e termos de uso