Cotação atual, histórico e gráfico do papel: S1YF34

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 S1YF34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/04/2025	6,12%	17,07	296,00	296,00	296,00	296,00	30K	4
17/04/2025	1,68%	4,62	278,93	278,93	278,93	278,93	5K	1
14/04/2025	7,26%	18,57	274,31	274,03	274,03	274,31	123K	2
04/04/2025	-16,91%	-52,03	255,74	253,00	253,00	255,74	26K	4
07/03/2025	-1,46%	-4,56	307,77	308,08	307,77	308,08	91K	5
06/03/2025	-8,11%	-27,57	312,33	315,55	312,33	315,55	125K	6
25/02/2025	-3,50%	-12,32	339,90	339,90	339,90	339,90	3K	1

21/02/2025	-2,13%	-7,66	352,22	352,22	352,22	352,22	15K	1
20/02/2025	-4,19%	-15,73	359,88	359,88	359,88	359,88	30K	2
17/02/2025	-0,86%	-3,27	375,61	375,61	375,61	375,61	1K	1
10/02/2025	-2,57%	-10,00	378,88	387,77	378,88	387,77	59K	3
04/02/2025	-2,76%	-11,02	388,88	399,99	388,88	399,99	91K	3
03/02/2025	-2,18%	-8,90	399,90	399,90	399,90	399,90	2K	1
30/01/2025	1,95%	7,80	408,80	408,80	408,80	408,80	408	1
29/01/2025	0,28%	1,10	401,00	401,00	401,00	401,00	12K	1
28/01/2025	-3,59%	-14,90	399,90	399,90	399,90	399,90	399	1
27/01/2025	0,19%	0,80	414,80	414,80	414,80	414,80	3K	1
22/01/2025	-0,48%	-2,00	414,00	414,00	414,00	414,00	21K	1
17/01/2025	6,29%	24,62	416,00	403,44	403,44	416,00	27K	3
10/01/2025	-2,47%	-9,92	391,38	395,55	391,38	395,55	69K	4
09/01/2025	0,33%	1,31	401,30	402,80	401,30	402,80	2K	2
08/01/2025	-2,01%	-8,19	399,99	399,89	399,89	402,39	103K	4
07/01/2025	1,41%	5,68	408,18	408,18	408,18	408,18	816	1
02/01/2025	-0,03%	-0,12	402,50	399,90	399,90	402,50	4K	2
30/12/2024	-2,32%	-9,58	402,62	399,90	399,90	403,86	4K	3
26/12/2024	2,08%	8,38	412,20	412,20	412,20	412,20	412	1
23/12/2024	0,59%	2,36	403,82	403,82	403,82	403,82	807	1
20/12/2024	0,39%	1,56	401,46	401,46	401,46	401,46	2K	1
19/12/2024	0,00%	0,00	399,90	399,90	399,90	399,90	399	1
18/12/2024	-3,51%	-14,54	399,90	399,90	399,90	399,90	399	1
16/12/2024	1,96%	7,95	414,44	414,44	414,44	414,44	73K	1
11/12/2024	0,02%	0,09	406,49	402,80	401,20	406,49	8K	4
06/12/2024	0,76%	3,07	406,40	406,40	406,40	406,40	812	1
04/12/2024	-1,03%	-4,21	403,33	404,26	403,33	405,22	61K	7
03/12/2024	-0,01%	-0,06	407,54	405,90	405,08	410,66	39K	10
02/12/2024	1,90%	7,61	407,60	417,60	407,60	417,60	70K	7
29/11/2024	3,15%	12,22	399,99	399,99	399,99	399,99	10K	1
26/11/2024	-0,24%	-0,95	387,77	387,77	387,77	387,77	34K	1
25/11/2024	2,31%	8,76	388,72	389,88	388,72	389,88	5K	3
21/11/2024	4,26%	15,51	379,96	379,99	379,96	379,99	36K	2
19/11/2024	-1,73%	-6,43	364,45	364,45	364,45	364,45	3K	1
18/11/2024	-3,42%	-13,12	370,88	381,52	370,88	381,52	24K	3
14/11/2024	-1,35%	-5,24	384,00	399,97	384,00	399,97	9K	5
13/11/2024	2,38%	9,05	389,24	384,60	384,60	389,24	773	2
12/11/2024	17,28%	56,02	380,19	381,00	380,19	381,00	141K	3
31/10/2024	3,09%	9,73	324,17	319,56	319,56	324,18	967	3
24/10/2024	-2,41%	-7,78	314,44	314,44	314,44	314,44	35K	1
21/10/2024	0,95%	3,02	322,22	322,22	322,22	322,22	142K	2
18/10/2024	-0,84%	-2,70	319,20	319,20	319,20	319,20	13K	2
17/10/2024	0,86%	2,73	321,90	321,90	321,90	321,90	321	1
16/10/2024	6,71%	20,08	319,17	312,00	312,00	319,17	35K	3
14/10/2024	5,66%	16,01	299,09	297,80	297,80	299,09	21K	3
07/10/2024	5,26%	14,14	283,08	283,08	283,08	283,08	11K	1
03/10/2024	-0,49%	-1,33	268,94	268,94	268,94	268,94	2K	1
27/09/2024	-2,91%	-8,10	270,27	270,27	270,27	270,27	270	1
19/09/2024	6,22%	16,29	278,37	278,37	278,37	278,37	278	1
13/09/2024	3,74%	9,46	262,08	262,08	262,08	262,08	262	1
10/09/2024	-4,82%	-12,79	252,62	255,55	251,33	255,55	31K	5
06/09/2024	-1,52%	-4,09	265,41	267,03	265,41	267,03	27K	4
27/08/2024	4,73%	12,17	269,50	269,50	269,50	269,50	2K	2
20/08/2024	2,42%	6,07	257,33	257,33	257,33	257,33	14K	2
15/08/2024	-0,38%	-0,96	251,26	251,26	251,26	251,26	753	1
12/08/2024	-0,72%	-1,83	252,22	252,22	252,22	252,22	8K	1
09/08/2024	-0,72%	-1,83	254,05	254,05	254,05	254,05	56K	1
08/08/2024	-8,25%	-23,00	255,88	255,80	255,80	255,88	7K	2
01/08/2024	-1,80%	-5,11	278,88	278,88	278,88	278,88	15K	3
24/07/2024	-0,47%	-1,33	283,99	283,99	283,99	283,99	9K	2
23/07/2024	2,89%	8,01	285,32	285,32	285,32	285,32	14K	1
22/07/2024	-0,61%	-1,69	277,31	277,31	277,31	277,31	11K	1
19/07/2024	1,09%	3,00	279,00	279,00	279,00	279,00	837	1
16/07/2024	-0,36%	-1,00	276,00	276,00	276,00	276,00	828	1
15/07/2024	3,21%	8,62	277,00	277,00	277,00	277,00	4K	2
12/07/2024	16,30%	37,61	268,38	268,65	268,38	268,65	18K	2
11/06/2024	-2,40%	-5,67	230,77	230,77	230,77	230,77	2K	1
10/06/2024	13,24%	27,65	236,44	236,05	236,05	236,44	26K	5
17/04/2024	-2,33%	-4,99	208,79	208,79	208,79	208,79	1K	1
28/03/2024	1,29%	2,73	213,78	213,78	213,78	213,78	213	1
20/03/2024	-0,50%	-1,05	211,05	211,05	211,05	211,05	2K	1
19/03/2024	3,87%	7,90	212,10	212,10	212,10	212,10	1K	1
29/02/2024	1,90%	3,80	204,20	204,20	204,20	204,20	2K	1
23/02/2024	1,39%	2,75	200,40	200,40	200,40	200,40	200	1
22/02/2024	3,82%	7,27	197,65	195,33	195,33	197,65	2K	2
08/01/2024	2,89%	5,34	190,38	190,38	190,38	190,38	380	1
21/12/2023	3,75%	6,68	185,04	185,04	185,04	185,04	185	1
12/12/2023	1,75%	3,06	178,36	173,52	173,52	178,36	525	2
11/12/2023	23,36%	33,20	175,30	176,12	174,93	176,12	40K	14
29/11/2023	0,00%	0,00	142,10	142,10	142,10	142,10	142	1
21/11/2023	-2,24%	-3,25	142,10	142,10	142,10	142,10	142	1
20/11/2023	0,82%	1,18	145,35	145,34	145,34	145,35	290	2
13/11/2023	1,36%	1,93	144,17	140,54	140,54	144,18	2K	5
31/10/2023	2,32%	3,22	142,24	142,24	142,24	142,24	284	1
25/10/2023	-1,97%	-2,80	139,02	139,02	139,02	139,02	139	1
24/10/2023	-14,05%	-23,18	141,82	141,82	141,82	141,82	141	1
27/07/2023	0,00%	0,00	165,00	165,01	165,00	165,01	11K	3
29/06/2023	0,00%	0,00	165,00	165,00	165,00	165,00	16K	2
14/06/2023	1,23%	2,00	165,00	165,00	165,00	165,00	16K	1
09/06/2023	9,26%	13,82	163,00	163,00	163,00	163,00	163	1
24/05/2023	5,68%	8,02	149,18	149,18	149,18	149,18	149	1
17/05/2023	2,80%	3,85	141,16	137,20	137,20	141,16	419	3
15/05/2023	0,31%	0,42	137,31	137,31	137,31	137,31	686	1
08/05/2023	-8,13%	-12,11	136,89	136,34	136,34	136,89	6K	2
24/04/2023	1,71%	2,50	149,00	150,40	149,00	150,40	33K	42
29/03/2023	1,15%	1,66	146,50	146,50	146,50	146,50	1K	1
28/03/2023	-1,66%	-2,45	144,84	145,52	144,17	145,87	11K	53
23/03/2023	-4,85%	-7,51	147,29	147,29	147,29	147,29	147K	2
22/03/2023	2,76%	4,16	154,80	154,80	154,80	154,80	155K	1
15/03/2023	-5,85%	-9,36	150,64	150,64	150,64	150,64	151K	2
14/03/2023	-13,35%	-24,65	160,00	161,00	160,00	161,00	9K	2
17/02/2023	-2,82%	-5,35	184,65	184,65	184,65	184,65	4K	1
13/02/2023	0,53%	1,00	190,00	190,00	190,00	190,00	380	1
27/01/2023	10,27%	17,60	189,00	187,00	187,00	189,00	8K	3
12/01/2023	-2,61%	-4,59	171,40	171,40	171,40	171,40	34K	1
09/01/2023	-2,20%	-3,95	175,99	175,99	175,99	175,99	176K	1
04/01/2023	2,12%	3,74	179,94	179,94	179,94	179,94	72K	2
03/01/2023	3,95%	6,70	176,20	176,20	176,20	176,20	881	1
20/12/2022	-9,86%	-18,55	169,50	169,50	169,50	169,50	3K	1
13/12/2022	1,52%	2,82	188,05	185,64	185,64	188,55	36K	111
12/12/2022	1,71%	3,12	185,23	185,23	185,23	185,23	185	1
08/12/2022	0,60%	1,09	182,11	181,26	181,23	182,24	22K	105
07/12/2022	-0,43%	-0,78	181,02	181,02	181,02	181,02	181K	1
05/12/2022	-3,96%	-7,50	181,80	181,80	181,80	181,80	727	2
30/11/2022	-4,39%	-8,70	189,30	189,30	189,30	189,30	189K	3
29/11/2022	0,72%	1,42	198,00	198,00	198,00	198,00	198	1
23/11/2022	2,03%	3,92	196,58	196,58	196,58	196,58	196	1
18/11/2022	1,41%	2,67	192,66	192,66	192,66	192,66	6K	1
16/11/2022	-10,38%	-22,01	189,99	189,99	189,99	189,99	189	1
11/11/2022	14,21%	26,37	212,00	212,00	212,00	212,00	424	1
07/11/2022	5,11%	9,03	185,63	179,71	179,71	185,63	365	2
04/11/2022	1,48%	2,58	176,60	176,60	176,60	176,60	176	1
03/11/2022	-6,92%	-12,94	174,02	174,02	174,02	174,02	7K	1
31/10/2022	-8,29%	-16,91	186,96	200,00	186,20	200,00	3K	15
28/10/2022	8,44%	15,87	203,87	190,00	190,00	210,00	18K	26
26/10/2022	4,07%	7,35	188,00	188,65	188,00	188,65	7K	4
25/10/2022	-	-	180,65	179,18	179,18	180,65	162K	8

Date,Open,High,Low,Close,Volume
25-Apr-25,296.00,296.00,296.00,296.00,30488
17-Apr-25,278.93,278.93,278.93,278.93,4741
14-Apr-25,274.03,274.31,274.03,274.31,123355
04-Apr-25,253.00,255.74,253.00,255.74,26157
07-Mar-25,308.08,308.08,307.77,307.77,91431
06-Mar-25,315.55,315.55,312.33,312.33,124729
25-Feb-25,339.90,339.90,339.90,339.90,3399
21-Feb-25,352.22,352.22,352.22,352.22,15497
20-Feb-25,359.88,359.88,359.88,359.88,29510
17-Feb-25,375.61,375.61,375.61,375.61,1126
10-Feb-25,387.77,387.77,378.88,378.88,59227
04-Feb-25,399.99,399.99,388.88,388.88,90931
03-Feb-25,399.90,399.90,399.90,399.90,1999
30-Jan-25,408.80,408.80,408.80,408.80,408
29-Jan-25,401.00,401.00,401.00,401.00,12030
28-Jan-25,399.90,399.90,399.90,399.90,399
27-Jan-25,414.80,414.80,414.80,414.80,2903
22-Jan-25,414.00,414.00,414.00,414.00,20700
17-Jan-25,403.44,416.00,403.44,416.00,27093
10-Jan-25,395.55,395.55,391.38,391.38,69249
09-Jan-25,402.80,402.80,401.30,401.30,2009
08-Jan-25,399.89,402.39,399.89,399.99,103485
07-Jan-25,408.18,408.18,408.18,408.18,816
02-Jan-25,399.90,402.50,399.90,402.50,4012
30-Dec-24,399.90,403.86,399.90,402.62,4416
26-Dec-24,412.20,412.20,412.20,412.20,412
23-Dec-24,403.82,403.82,403.82,403.82,807
20-Dec-24,401.46,401.46,401.46,401.46,2007
19-Dec-24,399.90,399.90,399.90,399.90,399
18-Dec-24,399.90,399.90,399.90,399.90,399
16-Dec-24,414.44,414.44,414.44,414.44,73355
11-Dec-24,402.80,406.49,401.20,406.49,7672
06-Dec-24,406.40,406.40,406.40,406.40,812
04-Dec-24,404.26,405.22,403.33,403.33,61377
03-Dec-24,405.90,410.66,405.08,407.54,39061
02-Dec-24,417.60,417.60,407.60,407.60,70047
29-Nov-24,399.99,399.99,399.99,399.99,9999
26-Nov-24,387.77,387.77,387.77,387.77,34123
25-Nov-24,389.88,389.88,388.72,388.72,5066
21-Nov-24,379.99,379.99,379.96,379.96,36476
19-Nov-24,364.45,364.45,364.45,364.45,2551
18-Nov-24,381.52,381.52,370.88,370.88,23993
14-Nov-24,399.97,399.97,384.00,384.00,8658
13-Nov-24,384.60,389.24,384.60,389.24,773
12-Nov-24,381.00,381.00,380.19,380.19,140789
31-Oct-24,319.56,324.18,319.56,324.17,967
24-Oct-24,314.44,314.44,314.44,314.44,34588
21-Oct-24,322.22,322.22,322.22,322.22,141776
18-Oct-24,319.20,319.20,319.20,319.20,12768
17-Oct-24,321.90,321.90,321.90,321.90,321
16-Oct-24,312.00,319.17,312.00,319.17,34958
14-Oct-24,297.80,299.09,297.80,299.09,20916
07-Oct-24,283.08,283.08,283.08,283.08,11323
03-Oct-24,268.94,268.94,268.94,268.94,1882
27-Sep-24,270.27,270.27,270.27,270.27,270
19-Sep-24,278.37,278.37,278.37,278.37,278
13-Sep-24,262.08,262.08,262.08,262.08,262
10-Sep-24,255.55,255.55,251.33,252.62,31156
06-Sep-24,267.03,267.03,265.41,265.41,27344
27-Aug-24,269.50,269.50,269.50,269.50,1617
20-Aug-24,257.33,257.33,257.33,257.33,14153
15-Aug-24,251.26,251.26,251.26,251.26,753
12-Aug-24,252.22,252.22,252.22,252.22,8323
09-Aug-24,254.05,254.05,254.05,254.05,55636
08-Aug-24,255.80,255.88,255.80,255.88,7419
01-Aug-24,278.88,278.88,278.88,278.88,15338
24-Jul-24,283.99,283.99,283.99,283.99,9371
23-Jul-24,285.32,285.32,285.32,285.32,14266
22-Jul-24,277.31,277.31,277.31,277.31,11092
19-Jul-24,279.00,279.00,279.00,279.00,837
16-Jul-24,276.00,276.00,276.00,276.00,828
15-Jul-24,277.00,277.00,277.00,277.00,4155
12-Jul-24,268.65,268.65,268.38,268.38,17720
11-Jun-24,230.77,230.77,230.77,230.77,2307
10-Jun-24,236.05,236.44,236.05,236.44,25979
17-Apr-24,208.79,208.79,208.79,208.79,1043
28-Mar-24,213.78,213.78,213.78,213.78,213
20-Mar-24,211.05,211.05,211.05,211.05,1688
19-Mar-24,212.10,212.10,212.10,212.10,1272
29-Feb-24,204.20,204.20,204.20,204.20,1633
23-Feb-24,200.40,200.40,200.40,200.40,200
22-Feb-24,195.33,197.65,195.33,197.65,1571
08-Jan-24,190.38,190.38,190.38,190.38,380
21-Dec-23,185.04,185.04,185.04,185.04,185
12-Dec-23,173.52,178.36,173.52,178.36,525
11-Dec-23,176.12,176.12,174.93,175.30,40500
29-Nov-23,142.10,142.10,142.10,142.10,142
21-Nov-23,142.10,142.10,142.10,142.10,142
20-Nov-23,145.34,145.35,145.34,145.35,290
13-Nov-23,140.54,144.18,140.54,144.17,2277
31-Oct-23,142.24,142.24,142.24,142.24,284
25-Oct-23,139.02,139.02,139.02,139.02,139
24-Oct-23,141.82,141.82,141.82,141.82,141
27-Jul-23,165.01,165.01,165.00,165.00,10560
29-Jun-23,165.00,165.00,165.00,165.00,16500
14-Jun-23,165.00,165.00,165.00,165.00,16500
09-Jun-23,163.00,163.00,163.00,163.00,163
24-May-23,149.18,149.18,149.18,149.18,149
17-May-23,137.20,141.16,137.20,141.16,419
15-May-23,137.31,137.31,137.31,137.31,686
08-May-23,136.34,136.89,136.34,136.89,5590
24-Apr-23,150.40,150.40,149.00,149.00,33362
29-Mar-23,146.50,146.50,146.50,146.50,1318
28-Mar-23,145.52,145.87,144.17,144.84,11178
23-Mar-23,147.29,147.29,147.29,147.29,147290
22-Mar-23,154.80,154.80,154.80,154.80,154800
15-Mar-23,150.64,150.64,150.64,150.64,150640
14-Mar-23,161.00,161.00,160.00,160.00,9127
17-Feb-23,184.65,184.65,184.65,184.65,3693
13-Feb-23,190.00,190.00,190.00,190.00,380
27-Jan-23,187.00,189.00,187.00,189.00,8268
12-Jan-23,171.40,171.40,171.40,171.40,33765
09-Jan-23,175.99,175.99,175.99,175.99,175990
04-Jan-23,179.94,179.94,179.94,179.94,71976
03-Jan-23,176.20,176.20,176.20,176.20,881
20-Dec-22,169.50,169.50,169.50,169.50,3051
13-Dec-22,185.64,188.55,185.64,188.05,36276
12-Dec-22,185.23,185.23,185.23,185.23,185
08-Dec-22,181.26,182.24,181.23,182.11,21629
07-Dec-22,181.02,181.02,181.02,181.02,181020
05-Dec-22,181.80,181.80,181.80,181.80,727
30-Nov-22,189.30,189.30,189.30,189.30,189300
29-Nov-22,198.00,198.00,198.00,198.00,198
23-Nov-22,196.58,196.58,196.58,196.58,196
18-Nov-22,192.66,192.66,192.66,192.66,5779
16-Nov-22,189.99,189.99,189.99,189.99,189
11-Nov-22,212.00,212.00,212.00,212.00,424
07-Nov-22,179.71,185.63,179.71,185.63,365
04-Nov-22,176.60,176.60,176.60,176.60,176
03-Nov-22,174.02,174.02,174.02,174.02,6960
31-Oct-22,200.00,200.00,186.20,186.96,2817
28-Oct-22,190.00,210.00,190.00,203.87,17710
26-Oct-22,188.65,188.65,188.00,188.00,7150
25-Oct-22,179.18,180.65,179.18,180.65,161793

*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: S1YF34