Cotação atual, histórico e gráfico do papel: S1TX34

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 S1TX34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/08/2025	-0,68%	-5,73	838,32	839,15	838,32	839,15	16K	2
14/08/2025	-0,23%	-1,95	844,05	843,20	843,20	850,00	92K	109
13/08/2025	0,32%	2,72	846,00	847,00	840,50	847,00	73K	6
12/08/2025	0,53%	4,42	843,28	843,28	843,28	843,28	843	1
11/08/2025	2,70%	22,06	838,86	837,22	836,40	841,00	4K	4
08/08/2025	1,79%	14,40	816,80	816,80	816,80	816,80	41K	1
07/08/2025	-1,22%	-9,88	802,40	804,00	802,40	810,40	5K	6

06/08/2025	-3,08%	-25,82	812,28	814,80	806,40	814,80	6K	8
05/08/2025	-1,66%	-14,16	838,10	838,10	838,10	838,10	2K	1
04/08/2025	-0,46%	-3,98	852,26	858,00	845,00	858,00	179K	7
01/08/2025	-2,23%	-19,52	856,24	861,52	854,48	861,52	7K	8
31/07/2025	6,60%	54,26	875,76	861,82	861,82	876,58	10K	12
30/07/2025	-3,65%	-31,10	821,50	795,60	780,00	821,50	160K	8
29/07/2025	1,12%	9,42	852,60	852,60	852,60	853,44	35K	17
28/07/2025	0,08%	0,66	843,18	843,60	843,18	843,60	34K	2
25/07/2025	-0,59%	-5,04	842,52	846,72	827,41	849,24	19K	13
24/07/2025	1,57%	13,09	847,56	843,36	843,36	850,92	6K	7
23/07/2025	0,34%	2,81	834,47	833,99	833,00	834,47	394K	5
21/07/2025	-0,51%	-4,26	831,66	831,66	831,66	831,66	831	1
18/07/2025	2,05%	16,82	835,92	835,92	835,92	835,92	835	1
17/07/2025	0,39%	3,21	819,10	833,12	819,10	833,12	9K	3
16/07/2025	-1,70%	-14,11	815,89	813,00	813,00	821,62	7K	4
15/07/2025	-1,06%	-8,86	830,00	827,51	827,51	830,00	16K	4
14/07/2025	2,10%	17,26	838,86	828,50	828,50	839,68	28K	34
11/07/2025	1,76%	14,22	821,60	815,85	815,85	822,40	15K	18
10/07/2025	2,61%	20,54	807,38	796,32	796,32	807,38	2K	3
09/07/2025	-0,47%	-3,72	786,84	786,84	786,84	786,84	27K	3
08/07/2025	-2,98%	-24,30	790,56	790,56	789,75	796,23	61K	77
07/07/2025	-0,33%	-2,68	814,86	817,29	814,05	828,10	30K	37
03/07/2025	-0,66%	-5,46	817,54	815,90	815,90	822,22	6K	5
02/07/2025	4,88%	38,32	823,00	810,24	810,24	823,00	5K	2
01/07/2025	1,32%	10,24	784,68	784,68	784,68	784,68	17K	1
27/06/2025	0,84%	6,44	774,44	773,33	773,33	774,44	60K	2
25/06/2025	5,53%	40,23	768,00	770,00	765,24	770,00	3K	4
23/06/2025	2,02%	14,44	727,77	727,77	727,77	727,77	24K	1
10/06/2025	-0,72%	-5,17	713,33	713,33	713,33	713,33	24K	1
04/06/2025	14,44%	90,67	718,50	717,69	717,69	718,55	65K	11
26/05/2025	2,11%	12,95	627,83	625,66	625,66	627,83	14K	2
16/05/2025	1,68%	10,13	614,88	614,88	614,88	614,88	614	1
15/05/2025	13,74%	73,07	604,75	600,00	600,00	604,75	98K	7
05/05/2025	5,86%	29,41	531,68	527,88	527,88	531,68	3K	2
30/04/2025	26,22%	104,35	502,27	503,14	502,27	503,14	3K	3
07/04/2025	2,16%	8,42	397,92	388,83	388,83	400,96	1K	3
04/04/2025	-4,79%	-19,60	389,50	389,50	389,50	389,50	102K	3
03/04/2025	-14,55%	-69,67	409,10	408,08	408,08	413,19	53K	3
01/04/2025	-1,56%	-7,61	478,77	478,77	478,77	478,77	37K	1
31/03/2025	-1,64%	-8,11	486,38	486,38	486,38	486,38	486	1
28/03/2025	-1,79%	-9,01	494,49	508,54	494,49	508,54	1K	2
27/03/2025	1,57%	7,78	503,50	503,50	503,50	503,50	503	1
25/03/2025	-2,68%	-13,66	495,72	490,80	490,80	495,72	986	2
24/03/2025	1,37%	6,88	509,38	509,38	509,38	509,38	509	1
21/03/2025	-0,02%	-0,10	502,50	502,50	502,50	502,50	1K	1
20/03/2025	0,06%	0,28	502,60	508,50	502,60	508,50	11K	3
19/03/2025	0,00%	0,00	502,32	502,32	502,32	502,32	2K	1
18/03/2025	-2,18%	-11,22	502,32	502,32	502,32	502,32	502	1
17/03/2025	2,36%	11,86	513,54	513,54	513,54	513,54	513	1
14/03/2025	-0,18%	-0,90	501,68	501,68	501,68	501,68	501	1
12/03/2025	-1,36%	-6,91	502,58	502,58	502,58	502,58	502	1
11/03/2025	1,63%	8,15	509,49	509,49	509,49	509,49	509	1
10/03/2025	-1,22%	-6,21	501,34	504,44	501,34	504,44	23K	4
07/03/2025	-4,97%	-26,54	507,55	509,09	506,77	509,09	40K	5
05/03/2025	-9,16%	-53,87	534,09	534,09	534,09	534,09	1K	1
28/02/2025	-2,24%	-13,50	587,96	587,96	587,96	587,96	587	1
27/02/2025	4,30%	24,80	601,46	601,46	601,46	601,46	601	1
26/02/2025	-1,12%	-6,54	576,66	576,66	576,66	576,66	576	1
14/02/2025	-0,55%	-3,24	583,20	583,20	583,20	583,20	583	1
13/02/2025	3,22%	18,30	586,44	586,44	586,44	586,44	586	1
10/02/2025	2,72%	15,05	568,14	568,14	568,14	568,14	568	1
07/02/2025	-0,69%	-3,83	553,09	547,68	547,68	553,09	1K	2
06/02/2025	2,88%	15,61	556,92	555,00	555,00	558,21	53K	3
04/02/2025	-10,27%	-61,98	541,31	544,88	541,31	544,88	25K	2
28/01/2025	-6,39%	-41,15	603,29	603,29	603,29	603,29	2K	2
24/01/2025	1,49%	9,44	644,44	642,81	642,81	644,44	51K	2
22/01/2025	6,41%	38,23	635,00	635,00	635,00	635,00	1K	2
21/01/2025	0,11%	0,68	596,77	596,77	596,77	596,77	46K	2
20/01/2025	9,37%	51,05	596,09	596,09	596,09	596,09	596	1
08/01/2025	-0,27%	-1,46	545,04	544,44	544,44	545,04	24K	4
07/01/2025	-1,96%	-10,90	546,50	546,50	546,50	546,50	546	1
06/01/2025	2,81%	15,25	557,40	557,40	557,40	557,40	557	1
02/01/2025	-0,72%	-3,94	542,15	530,02	530,02	542,15	3K	6
26/12/2024	-6,69%	-39,13	546,09	546,09	546,09	546,09	546	1
16/12/2024	-3,90%	-23,78	585,22	584,06	580,00	585,80	4K	4
13/12/2024	2,94%	17,40	609,00	609,00	609,00	609,00	609	1
12/12/2024	0,00%	0,00	591,60	591,60	591,60	591,60	12K	2
10/12/2024	-1,03%	-6,17	591,60	591,60	591,60	591,60	2K	1
06/12/2024	3,46%	20,00	597,77	594,44	594,44	597,77	72K	2
04/12/2024	-2,82%	-16,74	577,77	577,77	577,77	577,77	44K	1
03/12/2024	4,17%	23,78	594,51	613,62	594,51	613,62	110K	11
12/11/2024	-2,77%	-16,27	570,73	583,00	570,73	583,00	68K	4
11/11/2024	2,38%	13,67	587,00	587,00	587,00	587,00	50K	1
30/10/2024	-10,60%	-67,97	573,33	573,33	573,33	573,33	32K	2
22/10/2024	13,53%	76,42	641,30	642,60	641,30	642,60	603K	4
05/09/2024	0,22%	1,25	564,88	564,88	564,88	564,88	8K	2
04/09/2024	2,82%	15,44	563,63	563,63	563,63	563,63	8K	1
28/08/2024	4,24%	22,31	548,19	548,19	548,19	548,19	2K	1
12/08/2024	0,31%	1,64	525,88	526,88	525,88	526,88	43K	4
07/08/2024	-1,09%	-5,79	524,24	524,24	524,24	524,24	12K	1
06/08/2024	0,26%	1,37	530,03	536,33	530,03	536,33	43K	6
05/08/2024	-1,46%	-7,83	528,66	528,66	528,66	528,66	412K	1
02/08/2024	-6,38%	-36,58	536,49	536,49	536,49	536,49	2K	2
01/08/2024	-1,33%	-7,75	573,07	573,07	573,07	573,07	9K	1
18/07/2024	0,29%	1,70	580,82	572,10	572,10	580,82	375K	5
10/07/2024	1,93%	10,98	579,12	579,12	579,12	579,12	248K	1
08/07/2024	-1,85%	-10,70	568,14	568,14	568,14	568,14	229K	1
01/07/2024	-0,41%	-2,36	578,84	578,84	578,84	578,84	351K	1
28/06/2024	3,48%	19,52	581,20	547,88	547,88	581,20	2K	4
17/06/2024	0,20%	1,12	561,68	561,68	561,68	561,68	561	1
13/06/2024	-1,14%	-6,49	560,56	560,56	560,56	560,56	560	1
12/06/2024	5,71%	30,64	567,05	567,05	567,05	567,05	23K	1
11/06/2024	10,02%	48,86	536,41	536,41	536,41	536,41	2K	1
23/05/2024	0,91%	4,41	487,55	487,55	487,55	487,55	487	1
21/05/2024	-4,41%	-22,27	483,14	483,14	483,14	483,14	5K	1
16/05/2024	-0,22%	-1,09	505,41	506,50	505,41	506,72	6K	3
15/05/2024	13,52%	60,34	506,50	506,00	503,75	506,50	26K	17
11/04/2024	-5,54%	-26,19	446,16	446,16	446,16	446,16	2K	2
04/04/2024	1,57%	7,29	472,35	472,35	472,35	472,35	472	1
03/04/2024	-1,54%	-7,29	465,06	465,06	465,06	465,06	465	1
01/04/2024	10,39%	44,47	472,35	472,35	472,35	472,35	472	1
18/03/2024	-2,20%	-9,62	427,88	428,83	427,88	428,83	4K	2
09/02/2024	2,05%	8,79	437,50	437,50	437,50	437,50	4K	1
07/02/2024	0,50%	2,15	428,71	428,71	428,71	428,71	3K	1
06/02/2024	-4,14%	-18,44	426,56	426,56	426,56	426,56	4K	1
29/01/2024	-0,22%	-1,00	445,00	445,00	445,00	445,00	4K	1
26/01/2024	7,69%	31,85	446,00	414,19	414,19	446,00	5K	3
22/12/2023	-2,29%	-9,69	414,15	400,01	400,01	414,15	814	2
14/12/2023	18,09%	64,94	423,84	399,01	399,01	426,01	2K	4
14/11/2023	12,82%	40,78	358,90	355,22	355,22	358,90	14K	7
11/09/2023	-0,29%	-0,92	318,12	321,97	318,12	321,97	17K	2
08/09/2023	-12,60%	-46,00	319,04	319,04	319,04	319,04	3K	1
05/09/2023	1,06%	3,83	365,04	365,04	365,04	365,04	4K	1
01/09/2023	13,45%	42,81	361,21	361,21	361,21	361,21	4K	1
24/08/2023	4,39%	13,40	318,40	303,04	303,04	320,35	10K	6
12/06/2023	-0,31%	-0,95	305,00	305,94	298,80	305,94	2K	4
30/05/2023	-	-	305,95	315,48	305,50	315,48	11K	7

Date,Open,High,Low,Close,Volume
15-Aug-25,839.15,839.15,838.32,838.32,15933
14-Aug-25,843.20,850.00,843.20,844.05,92231
13-Aug-25,847.00,847.00,840.50,846.00,72516
12-Aug-25,843.28,843.28,843.28,843.28,843
11-Aug-25,837.22,841.00,836.40,838.86,4189
08-Aug-25,816.80,816.80,816.80,816.80,40840
07-Aug-25,804.00,810.40,802.40,802.40,4831
06-Aug-25,814.80,814.80,806.40,812.28,6483
05-Aug-25,838.10,838.10,838.10,838.10,1676
04-Aug-25,858.00,858.00,845.00,852.26,178658
01-Aug-25,861.52,861.52,854.48,856.24,6851
31-Jul-25,861.82,876.58,861.82,875.76,10484
30-Jul-25,795.60,821.50,780.00,821.50,159723
29-Jul-25,852.60,853.44,852.60,852.60,34966
28-Jul-25,843.60,843.60,843.18,843.18,33735
25-Jul-25,846.72,849.24,827.41,842.52,18528
24-Jul-25,843.36,850.92,843.36,847.56,5933
23-Jul-25,833.99,834.47,833.00,834.47,394415
21-Jul-25,831.66,831.66,831.66,831.66,831
18-Jul-25,835.92,835.92,835.92,835.92,835
17-Jul-25,833.12,833.12,819.10,819.10,9053
16-Jul-25,813.00,821.62,813.00,815.89,6529
15-Jul-25,827.51,830.00,827.51,830.00,15767
14-Jul-25,828.50,839.68,828.50,838.86,28417
11-Jul-25,815.85,822.40,815.85,821.60,14769
10-Jul-25,796.32,807.38,796.32,807.38,2411
09-Jul-25,786.84,786.84,786.84,786.84,26819
08-Jul-25,790.56,796.23,789.75,790.56,60883
07-Jul-25,817.29,828.10,814.05,814.86,30343
03-Jul-25,815.90,822.22,815.90,817.54,5733
02-Jul-25,810.24,823.00,810.24,823.00,4912
01-Jul-25,784.68,784.68,784.68,784.68,17262
27-Jun-25,773.33,774.44,773.33,774.44,59595
25-Jun-25,770.00,770.00,765.24,768.00,3073
23-Jun-25,727.77,727.77,727.77,727.77,24016
10-Jun-25,713.33,713.33,713.33,713.33,23539
04-Jun-25,717.69,718.55,717.69,718.50,64626
26-May-25,625.66,627.83,625.66,627.83,14431
16-May-25,614.88,614.88,614.88,614.88,614
15-May-25,600.00,604.75,600.00,604.75,97600
05-May-25,527.88,531.68,527.88,531.68,2643
30-Apr-25,503.14,503.14,502.27,502.27,2512
07-Apr-25,388.83,400.96,388.83,397.92,1187
04-Apr-25,389.50,389.50,389.50,389.50,101875
03-Apr-25,408.08,413.19,408.08,409.10,52688
01-Apr-25,478.77,478.77,478.77,478.77,36865
31-Mar-25,486.38,486.38,486.38,486.38,486
28-Mar-25,508.54,508.54,494.49,494.49,1003
27-Mar-25,503.50,503.50,503.50,503.50,503
25-Mar-25,490.80,495.72,490.80,495.72,986
24-Mar-25,509.38,509.38,509.38,509.38,509
21-Mar-25,502.50,502.50,502.50,502.50,1005
20-Mar-25,508.50,508.50,502.60,502.60,10625
19-Mar-25,502.32,502.32,502.32,502.32,2009
18-Mar-25,502.32,502.32,502.32,502.32,502
17-Mar-25,513.54,513.54,513.54,513.54,513
14-Mar-25,501.68,501.68,501.68,501.68,501
12-Mar-25,502.58,502.58,502.58,502.58,502
11-Mar-25,509.49,509.49,509.49,509.49,509
10-Mar-25,504.44,504.44,501.34,501.34,22696
07-Mar-25,509.09,509.09,506.77,507.55,39604
05-Mar-25,534.09,534.09,534.09,534.09,1068
28-Feb-25,587.96,587.96,587.96,587.96,587
27-Feb-25,601.46,601.46,601.46,601.46,601
26-Feb-25,576.66,576.66,576.66,576.66,576
14-Feb-25,583.20,583.20,583.20,583.20,583
13-Feb-25,586.44,586.44,586.44,586.44,586
10-Feb-25,568.14,568.14,568.14,568.14,568
07-Feb-25,547.68,553.09,547.68,553.09,1100
06-Feb-25,555.00,558.21,555.00,556.92,53025
04-Feb-25,544.88,544.88,541.31,541.31,25057
28-Jan-25,603.29,603.29,603.29,603.29,1809
24-Jan-25,642.81,644.44,642.81,644.44,50907
22-Jan-25,635.00,635.00,635.00,635.00,1270
21-Jan-25,596.77,596.77,596.77,596.77,45951
20-Jan-25,596.09,596.09,596.09,596.09,596
08-Jan-25,544.44,545.04,544.44,545.04,24500
07-Jan-25,546.50,546.50,546.50,546.50,546
06-Jan-25,557.40,557.40,557.40,557.40,557
02-Jan-25,530.02,542.15,530.02,542.15,3212
26-Dec-24,546.09,546.09,546.09,546.09,546
16-Dec-24,584.06,585.80,580.00,585.22,3506
13-Dec-24,609.00,609.00,609.00,609.00,609
12-Dec-24,591.60,591.60,591.60,591.60,12423
10-Dec-24,591.60,591.60,591.60,591.60,2366
06-Dec-24,594.44,597.77,594.44,597.77,72183
04-Dec-24,577.77,577.77,577.77,577.77,44488
03-Dec-24,613.62,613.62,594.51,594.51,109928
12-Nov-24,583.00,583.00,570.73,570.73,68389
11-Nov-24,587.00,587.00,587.00,587.00,49895
30-Oct-24,573.33,573.33,573.33,573.33,31533
22-Oct-24,642.60,642.60,641.30,641.30,603433
05-Sep-24,564.88,564.88,564.88,564.88,8473
04-Sep-24,563.63,563.63,563.63,563.63,8454
28-Aug-24,548.19,548.19,548.19,548.19,2192
12-Aug-24,526.88,526.88,525.88,525.88,43197
07-Aug-24,524.24,524.24,524.24,524.24,11533
06-Aug-24,536.33,536.33,530.03,530.03,42649
05-Aug-24,528.66,528.66,528.66,528.66,412354
02-Aug-24,536.49,536.49,536.49,536.49,1609
01-Aug-24,573.07,573.07,573.07,573.07,9169
18-Jul-24,572.10,580.82,572.10,580.82,374855
10-Jul-24,579.12,579.12,579.12,579.12,247863
08-Jul-24,568.14,568.14,568.14,568.14,228960
01-Jul-24,578.84,578.84,578.84,578.84,350777
28-Jun-24,547.88,581.20,547.88,581.20,2247
17-Jun-24,561.68,561.68,561.68,561.68,561
13-Jun-24,560.56,560.56,560.56,560.56,560
12-Jun-24,567.05,567.05,567.05,567.05,22682
11-Jun-24,536.41,536.41,536.41,536.41,2145
23-May-24,487.55,487.55,487.55,487.55,487
21-May-24,483.14,483.14,483.14,483.14,4831
16-May-24,506.50,506.72,505.41,505.41,6077
15-May-24,506.00,506.50,503.75,506.50,25753
11-Apr-24,446.16,446.16,446.16,446.16,1784
04-Apr-24,472.35,472.35,472.35,472.35,472
03-Apr-24,465.06,465.06,465.06,465.06,465
01-Apr-24,472.35,472.35,472.35,472.35,472
18-Mar-24,428.83,428.83,427.88,427.88,3851
09-Feb-24,437.50,437.50,437.50,437.50,4375
07-Feb-24,428.71,428.71,428.71,428.71,2572
06-Feb-24,426.56,426.56,426.56,426.56,4265
29-Jan-24,445.00,445.00,445.00,445.00,4450
26-Jan-24,414.19,446.00,414.19,446.00,4874
22-Dec-23,400.01,414.15,400.01,414.15,814
14-Dec-23,399.01,426.01,399.01,423.84,1647
14-Nov-23,355.22,358.90,355.22,358.90,14219
11-Sep-23,321.97,321.97,318.12,318.12,16871
08-Sep-23,319.04,319.04,319.04,319.04,3190
05-Sep-23,365.04,365.04,365.04,365.04,3650
01-Sep-23,361.21,361.21,361.21,361.21,3612
24-Aug-23,303.04,320.35,303.04,318.40,10425
12-Jun-23,305.94,305.94,298.80,305.00,1820
30-May-23,315.48,315.48,305.50,305.95,10849

*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: S1TX34