Cotação atual, histórico e gráfico do papel: S1WK34

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 S1WK34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/04/2024	-3,15%	-3,84	118,20	118,20	118,20	118,20	118	1
09/04/2024	1,09%	1,32	122,04	122,04	122,04	122,04	366	1
08/04/2024	0,00%	0,00	120,72	120,72	120,72	120,72	120	1
05/04/2024	0,60%	0,72	120,72	120,72	120,72	120,72	120	1
04/04/2024	1,83%	2,16	120,00	120,00	120,00	120,00	7K	2
26/03/2024	0,00%	0,00	117,84	117,84	117,84	117,84	117	1
25/03/2024	-0,51%	-0,60	117,84	117,84	117,84	117,84	589	1
22/03/2024	6,61%	7,34	118,44	117,84	117,60	118,44	4K	3
07/03/2024	0,09%	0,10	111,10	111,10	111,10	111,10	1K	2
05/03/2024	-0,97%	-1,09	111,00	111,00	111,00	111,00	111	1
04/03/2024	1,29%	1,43	112,09	111,50	111,50	112,09	335	2

01/03/2024	0,40%	0,44	110,66	111,00	110,66	111,00	734K	2
29/02/2024	1,87%	2,02	110,22	110,22	110,22	110,22	661	1
27/02/2024	-2,19%	-2,42	108,20	108,13	108,13	108,20	757	2
23/02/2024	1,27%	1,39	110,62	110,62	110,62	110,62	221	1
20/02/2024	-1,19%	-1,32	109,23	108,68	108,68	109,23	764	3
16/02/2024	-0,41%	-0,45	110,55	110,20	110,20	110,55	330	2
15/02/2024	0,11%	0,12	111,00	110,88	110,22	111,00	12K	3
09/02/2024	-0,49%	-0,55	110,88	110,88	110,88	110,88	221	1
08/02/2024	-0,39%	-0,44	111,43	111,43	111,43	111,43	222	1
07/02/2024	1,77%	1,95	111,87	111,87	111,87	111,87	223	1
06/02/2024	-1,94%	-2,18	109,92	110,55	109,92	110,55	770	2
02/02/2024	0,02%	0,02	112,10	112,10	112,10	112,10	1K	1
01/02/2024	-4,21%	-4,92	112,08	110,88	109,92	112,08	7K	3
31/01/2024	-1,12%	-1,32	117,00	117,00	117,00	117,00	4K	1
30/01/2024	1,02%	1,20	118,32	115,01	115,01	121,00	5K	8
26/01/2024	1,84%	2,12	117,12	117,12	117,12	117,12	234	1
25/01/2024	-3,30%	-3,92	115,00	116,82	115,00	116,82	4K	4
24/01/2024	-1,00%	-1,20	118,92	118,92	118,92	118,92	118	1
22/01/2024	0,61%	0,73	120,12	118,70	118,70	120,12	2K	2
11/01/2024	0,32%	0,38	119,39	118,90	118,90	119,39	1K	2
09/01/2024	0,58%	0,69	119,01	119,00	119,00	119,01	3K	3
08/01/2024	1,44%	1,68	118,32	115,92	115,80	118,32	6K	3
05/01/2024	-2,76%	-3,31	116,64	116,64	116,64	116,64	5K	2
02/01/2024	-0,23%	-0,28	119,95	119,95	119,95	119,95	119	1
28/12/2023	0,90%	1,07	120,23	120,24	119,76	120,24	15K	4
26/12/2023	1,64%	1,92	119,16	119,16	119,16	119,16	1K	1
21/12/2023	-3,96%	-4,84	117,24	117,24	117,24	117,24	117	1
18/12/2023	7,09%	8,08	122,08	122,08	122,08	122,08	732	1
11/12/2023	2,61%	2,90	114,00	114,41	114,00	114,70	4K	4
22/11/2023	-0,97%	-1,09	111,10	111,10	111,10	111,10	111	1
20/11/2023	0,17%	0,19	112,19	112,19	112,19	112,19	744K	1
17/11/2023	2,75%	3,00	112,00	110,00	110,00	112,00	1M	6
16/11/2023	0,46%	0,50	109,00	109,00	109,00	109,00	109	1
14/11/2023	3,73%	3,90	108,50	104,60	104,60	108,50	7K	4
08/11/2023	-4,43%	-4,85	104,60	105,10	104,60	105,10	3K	2
03/11/2023	4,24%	4,45	109,45	106,06	106,06	109,45	543	2
01/11/2023	-0,94%	-1,00	105,00	105,00	105,00	105,00	1K	2
30/10/2023	2,02%	2,10	106,00	106,00	106,00	106,00	6K	2
27/10/2023	7,88%	7,59	103,90	103,80	103,80	103,90	8K	3
26/10/2023	-3,30%	-3,29	96,31	96,00	96,00	96,90	9K	4
24/10/2023	1,74%	1,70	99,60	99,60	99,60	99,60	99	1
23/10/2023	-0,51%	-0,50	97,90	97,70	97,30	97,90	782	3
20/10/2023	-2,57%	-2,60	98,40	98,50	98,40	98,50	4K	4
18/10/2023	-3,44%	-3,60	101,00	103,40	101,00	103,40	13K	5
17/10/2023	1,65%	1,70	104,60	104,60	104,60	104,60	2K	1
13/10/2023	-2,56%	-2,70	102,90	102,90	102,90	102,90	205	1
11/10/2023	4,24%	4,30	105,60	105,15	105,15	105,60	13K	4
09/10/2023	-0,78%	-0,80	101,30	99,50	99,50	101,30	5K	2
06/10/2023	1,39%	1,40	102,10	102,10	102,10	102,10	102	1
05/10/2023	-0,20%	-0,20	100,70	100,70	100,70	100,70	5K	1
04/10/2023	-0,98%	-1,00	100,90	100,90	100,90	100,90	100	1
03/10/2023	-3,80%	-4,02	101,90	102,19	101,90	102,19	53K	2
02/10/2023	1,85%	1,92	105,92	105,92	105,92	105,92	211	1
27/09/2023	1,27%	1,30	104,00	102,90	102,90	104,00	618	2
26/09/2023	-0,96%	-1,00	102,70	102,70	102,70	102,70	102	1
25/09/2023	0,00%	0,00	103,70	103,70	103,70	103,70	103	1
22/09/2023	-1,18%	-1,24	103,70	103,70	103,70	103,70	518	1
21/09/2023	-1,00%	-1,06	104,94	104,94	104,94	104,94	104	1
20/09/2023	-1,57%	-1,69	106,00	107,69	106,00	107,69	744	3
15/09/2023	0,75%	0,80	107,69	107,69	107,69	107,69	646	1
14/09/2023	-0,54%	-0,58	106,89	106,89	106,89	106,89	106	1
13/09/2023	-3,36%	-3,74	107,47	106,70	106,70	107,47	429	2
12/09/2023	-1,94%	-2,20	111,21	113,41	111,21	113,41	4K	3
11/09/2023	-0,19%	-0,22	113,41	113,63	113,41	113,63	681	2
08/09/2023	2,65%	2,93	113,63	111,12	111,12	114,55	4K	8
23/08/2023	-0,27%	-0,30	110,70	110,70	110,70	110,70	2K	1
22/08/2023	-0,88%	-0,98	111,00	111,00	111,00	111,00	555	1
21/08/2023	-0,59%	-0,67	111,98	111,98	111,98	111,98	783	3
18/08/2023	-0,98%	-1,12	112,65	112,65	112,65	112,65	112	1
17/08/2023	-1,82%	-2,11	113,77	113,77	113,77	113,77	113	1
15/08/2023	-0,36%	-0,42	115,88	115,88	115,88	115,88	231	1
14/08/2023	0,66%	0,76	116,30	116,30	116,30	116,30	232	1
11/08/2023	-2,45%	-2,90	115,54	115,54	115,54	115,54	3K	2
10/08/2023	0,00%	0,00	118,44	118,44	118,44	118,44	118	1
09/08/2023	0,71%	0,84	118,44	118,44	118,44	118,44	236	2
08/08/2023	-2,50%	-3,02	117,60	120,62	117,60	120,62	238	2
07/08/2023	0,52%	0,62	120,62	120,62	120,62	120,62	120	1
04/08/2023	-1,09%	-1,32	120,00	121,32	120,00	121,32	601	3
03/08/2023	-0,56%	-0,68	121,32	120,00	120,00	121,32	1K	2
02/08/2023	-0,62%	-0,76	122,00	124,08	122,00	124,08	494	4
01/08/2023	4,71%	5,52	122,76	117,82	116,00	122,76	2K	3
31/07/2023	0,31%	0,36	117,24	116,88	116,88	117,24	1K	2
28/07/2023	2,07%	2,37	116,88	116,88	116,88	116,88	818	1
24/07/2023	-1,83%	-2,13	114,51	114,51	114,51	114,51	114	1
21/07/2023	0,10%	0,12	116,64	115,80	115,80	116,64	2K	2
20/07/2023	-1,35%	-1,60	116,52	116,52	116,52	116,52	116	1
19/07/2023	-0,24%	-0,29	118,12	118,41	118,12	118,56	355	3
18/07/2023	3,41%	3,90	118,41	119,52	118,41	119,52	475	3
11/07/2023	3,79%	4,18	114,51	114,51	114,51	114,51	229	1
07/07/2023	0,40%	0,44	110,33	110,66	110,33	110,66	3K	2
06/07/2023	-0,40%	-0,44	109,89	109,89	109,89	109,89	109	1
05/07/2023	-0,40%	-0,44	110,33	110,58	110,10	110,58	203K	5
03/07/2023	-2,54%	-2,89	110,77	110,77	110,77	110,77	221	1
30/06/2023	-1,12%	-1,29	113,66	114,66	113,66	114,66	342	2
29/06/2023	3,77%	4,18	114,95	114,95	114,95	114,95	114	1
27/06/2023	5,78%	6,05	110,77	107,80	107,80	110,77	2K	3
23/06/2023	-1,45%	-1,54	104,72	103,75	103,75	104,72	1K	2
21/06/2023	-1,04%	-1,12	106,26	106,26	106,26	106,26	4K	2
20/06/2023	-2,47%	-2,72	107,38	107,38	107,38	107,38	107	1
19/06/2023	-0,80%	-0,89	110,10	109,97	109,87	110,10	659	3
16/06/2023	0,91%	1,00	110,99	110,99	110,99	110,99	110	1
15/06/2023	2,24%	2,41	109,99	109,99	109,99	109,99	109	1
14/06/2023	0,45%	0,48	107,58	107,58	107,58	107,58	107	1
13/06/2023	2,59%	2,70	107,10	107,10	107,10	107,10	107	1
12/06/2023	0,86%	0,89	104,40	105,10	103,00	106,00	3K	5
09/06/2023	-2,96%	-3,16	103,51	107,20	103,01	107,20	4K	6
07/06/2023	8,74%	8,57	106,67	101,65	101,65	106,67	844	3
05/06/2023	3,26%	3,10	98,10	94,33	94,33	101,00	1M	37
01/06/2023	-0,98%	-0,94	95,00	95,00	95,00	95,00	95	1
31/05/2023	-3,59%	-3,57	95,94	96,86	95,94	96,86	769	2
30/05/2023	1,54%	1,51	99,51	99,49	99,49	99,51	397	2
25/05/2023	-3,73%	-3,80	98,00	97,35	97,35	98,00	391	2
23/05/2023	0,20%	0,20	101,80	103,13	101,80	103,13	204	2
19/05/2023	3,92%	3,83	101,60	101,60	101,60	101,60	203	1
17/05/2023	0,07%	0,07	97,77	97,70	97,70	97,77	977	4
16/05/2023	3,39%	3,20	97,70	97,70	97,70	97,70	97	1
15/05/2023	-2,07%	-2,00	94,50	94,50	94,50	94,50	94	1
12/05/2023	-11,45%	-12,48	96,50	93,74	93,74	96,50	2K	9
04/05/2023	-0,37%	-0,40	108,98	108,37	108,37	109,92	210K	13
03/05/2023	1,88%	2,02	109,38	109,38	109,38	109,38	109	1
02/05/2023	5,77%	5,86	107,36	107,36	107,36	107,36	2K	1
27/04/2023	0,00%	0,00	101,50	101,50	101,50	101,50	101	1
20/04/2023	-	-	101,50	101,50	101,50	101,50	101	1

Date,Open,High,Low,Close,Volume
16-Apr-24,118.20,118.20,118.20,118.20,118
09-Apr-24,122.04,122.04,122.04,122.04,366
08-Apr-24,120.72,120.72,120.72,120.72,120
05-Apr-24,120.72,120.72,120.72,120.72,120
04-Apr-24,120.00,120.00,120.00,120.00,6840
26-Mar-24,117.84,117.84,117.84,117.84,117
25-Mar-24,117.84,117.84,117.84,117.84,589
22-Mar-24,117.84,118.44,117.60,118.44,3784
07-Mar-24,111.10,111.10,111.10,111.10,1111
05-Mar-24,111.00,111.00,111.00,111.00,111
04-Mar-24,111.50,112.09,111.50,112.09,335
01-Mar-24,111.00,111.00,110.66,110.66,734340
29-Feb-24,110.22,110.22,110.22,110.22,661
27-Feb-24,108.13,108.20,108.13,108.20,757
23-Feb-24,110.62,110.62,110.62,110.62,221
20-Feb-24,108.68,109.23,108.68,109.23,764
16-Feb-24,110.20,110.55,110.20,110.55,330
15-Feb-24,110.88,111.00,110.22,111.00,12131
09-Feb-24,110.88,110.88,110.88,110.88,221
08-Feb-24,111.43,111.43,111.43,111.43,222
07-Feb-24,111.87,111.87,111.87,111.87,223
06-Feb-24,110.55,110.55,109.92,109.92,770
02-Feb-24,112.10,112.10,112.10,112.10,1121
01-Feb-24,110.88,112.08,109.92,112.08,6598
31-Jan-24,117.00,117.00,117.00,117.00,3510
30-Jan-24,115.01,121.00,115.01,118.32,5329
26-Jan-24,117.12,117.12,117.12,117.12,234
25-Jan-24,116.82,116.82,115.00,115.00,3714
24-Jan-24,118.92,118.92,118.92,118.92,118
22-Jan-24,118.70,120.12,118.70,120.12,1781
11-Jan-24,118.90,119.39,118.90,119.39,1192
09-Jan-24,119.00,119.01,119.00,119.01,3213
08-Jan-24,115.92,118.32,115.80,118.32,5725
05-Jan-24,116.64,116.64,116.64,116.64,4548
02-Jan-24,119.95,119.95,119.95,119.95,119
28-Dec-23,120.24,120.24,119.76,120.23,14778
26-Dec-23,119.16,119.16,119.16,119.16,1191
21-Dec-23,117.24,117.24,117.24,117.24,117
18-Dec-23,122.08,122.08,122.08,122.08,732
11-Dec-23,114.41,114.70,114.00,114.00,3552
22-Nov-23,111.10,111.10,111.10,111.10,111
20-Nov-23,112.19,112.19,112.19,112.19,744268
17-Nov-23,110.00,112.00,110.00,112.00,1067479
16-Nov-23,109.00,109.00,109.00,109.00,109
14-Nov-23,104.60,108.50,104.60,108.50,7463
08-Nov-23,105.10,105.10,104.60,104.60,2825
03-Nov-23,106.06,109.45,106.06,109.45,543
01-Nov-23,105.00,105.00,105.00,105.00,1155
30-Oct-23,106.00,106.00,106.00,106.00,5618
27-Oct-23,103.80,103.90,103.80,103.90,7896
26-Oct-23,96.00,96.90,96.00,96.31,8959
24-Oct-23,99.60,99.60,99.60,99.60,99
23-Oct-23,97.70,97.90,97.30,97.90,782
20-Oct-23,98.50,98.50,98.40,98.40,3543
18-Oct-23,103.40,103.40,101.00,101.00,13480
17-Oct-23,104.60,104.60,104.60,104.60,2405
13-Oct-23,102.90,102.90,102.90,102.90,205
11-Oct-23,105.15,105.60,105.15,105.60,13177
09-Oct-23,99.50,101.30,99.50,101.30,5076
06-Oct-23,102.10,102.10,102.10,102.10,102
05-Oct-23,100.70,100.70,100.70,100.70,5035
04-Oct-23,100.90,100.90,100.90,100.90,100
03-Oct-23,102.19,102.19,101.90,101.90,52722
02-Oct-23,105.92,105.92,105.92,105.92,211
27-Sep-23,102.90,104.00,102.90,104.00,618
26-Sep-23,102.70,102.70,102.70,102.70,102
25-Sep-23,103.70,103.70,103.70,103.70,103
22-Sep-23,103.70,103.70,103.70,103.70,518
21-Sep-23,104.94,104.94,104.94,104.94,104
20-Sep-23,107.69,107.69,106.00,106.00,744
15-Sep-23,107.69,107.69,107.69,107.69,646
14-Sep-23,106.89,106.89,106.89,106.89,106
13-Sep-23,106.70,107.47,106.70,107.47,429
12-Sep-23,113.41,113.41,111.21,111.21,3681
11-Sep-23,113.63,113.63,113.41,113.41,681
08-Sep-23,111.12,114.55,111.12,113.63,3723
23-Aug-23,110.70,110.70,110.70,110.70,2214
22-Aug-23,111.00,111.00,111.00,111.00,555
21-Aug-23,111.98,111.98,111.98,111.98,783
18-Aug-23,112.65,112.65,112.65,112.65,112
17-Aug-23,113.77,113.77,113.77,113.77,113
15-Aug-23,115.88,115.88,115.88,115.88,231
14-Aug-23,116.30,116.30,116.30,116.30,232
11-Aug-23,115.54,115.54,115.54,115.54,3004
10-Aug-23,118.44,118.44,118.44,118.44,118
09-Aug-23,118.44,118.44,118.44,118.44,236
08-Aug-23,120.62,120.62,117.60,117.60,238
07-Aug-23,120.62,120.62,120.62,120.62,120
04-Aug-23,121.32,121.32,120.00,120.00,601
03-Aug-23,120.00,121.32,120.00,121.32,1321
02-Aug-23,124.08,124.08,122.00,122.00,494
01-Aug-23,117.82,122.76,116.00,122.76,1532
31-Jul-23,116.88,117.24,116.88,117.24,1172
28-Jul-23,116.88,116.88,116.88,116.88,818
24-Jul-23,114.51,114.51,114.51,114.51,114
21-Jul-23,115.80,116.64,115.80,116.64,1622
20-Jul-23,116.52,116.52,116.52,116.52,116
19-Jul-23,118.41,118.56,118.12,118.12,355
18-Jul-23,119.52,119.52,118.41,118.41,475
11-Jul-23,114.51,114.51,114.51,114.51,229
07-Jul-23,110.66,110.66,110.33,110.33,2655
06-Jul-23,109.89,109.89,109.89,109.89,109
05-Jul-23,110.58,110.58,110.10,110.33,202798
03-Jul-23,110.77,110.77,110.77,110.77,221
30-Jun-23,114.66,114.66,113.66,113.66,342
29-Jun-23,114.95,114.95,114.95,114.95,114
27-Jun-23,107.80,110.77,107.80,110.77,1737
23-Jun-23,103.75,104.72,103.75,104.72,1046
21-Jun-23,106.26,106.26,106.26,106.26,4356
20-Jun-23,107.38,107.38,107.38,107.38,107
19-Jun-23,109.97,110.10,109.87,110.10,659
16-Jun-23,110.99,110.99,110.99,110.99,110
15-Jun-23,109.99,109.99,109.99,109.99,109
14-Jun-23,107.58,107.58,107.58,107.58,107
13-Jun-23,107.10,107.10,107.10,107.10,107
12-Jun-23,105.10,106.00,103.00,104.40,3452
09-Jun-23,107.20,107.20,103.01,103.51,4095
07-Jun-23,101.65,106.67,101.65,106.67,844
05-Jun-23,94.33,101.00,94.33,98.10,1138899
01-Jun-23,95.00,95.00,95.00,95.00,95
31-May-23,96.86,96.86,95.94,95.94,769
30-May-23,99.49,99.51,99.49,99.51,397
25-May-23,97.35,98.00,97.35,98.00,391
23-May-23,103.13,103.13,101.80,101.80,204
19-May-23,101.60,101.60,101.60,101.60,203
17-May-23,97.70,97.77,97.70,97.77,977
16-May-23,97.70,97.70,97.70,97.70,97
15-May-23,94.50,94.50,94.50,94.50,94
12-May-23,93.74,96.50,93.74,96.50,1529
04-May-23,108.37,109.92,108.37,108.98,210456
03-May-23,109.38,109.38,109.38,109.38,109
02-May-23,107.36,107.36,107.36,107.36,2147
27-Apr-23,101.50,101.50,101.50,101.50,101
20-Apr-23,101.50,101.50,101.50,101.50,101

*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: S1WK34