Cotação atual, histórico e gráfico do papel: S1YM34

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 S1YM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/04/2024	-4,29%	-4,80	107,20	107,20	107,20	107,20	857	1
04/04/2024	1,01%	1,12	112,00	112,00	112,00	112,00	224	1
08/03/2024	4,56%	4,84	110,88	110,88	110,88	110,88	665	1
06/03/2024	-1,33%	-1,43	106,04	106,04	106,04	106,04	106	1
26/02/2024	-0,60%	-0,65	107,47	107,47	107,47	107,47	859	1
22/02/2024	4,31%	4,47	108,12	108,12	108,12	108,12	540	1
08/02/2024	-11,86%	-13,95	103,65	117,75	103,16	117,75	663	3
31/01/2024	-0,68%	-0,80	117,60	117,60	117,60	117,60	235	1
29/01/2024	5,22%	5,87	118,40	118,00	118,00	118,40	945	5
18/01/2024	-2,20%	-2,53	112,53	112,53	112,53	112,53	337	1
02/01/2024	0,05%	0,06	115,06	115,06	115,06	115,06	115	1
18/12/2023	3,23%	3,60	115,00	114,90	114,90	115,00	459	3
12/12/2023	1,17%	1,29	111,40	111,00	111,00	111,40	1K	5
04/12/2023	0,74%	0,81	110,11	110,11	110,11	110,11	110	1
30/11/2023	3,11%	3,30	109,30	109,10	109,10	109,30	655	3
29/11/2023	0,95%	1,00	106,00	105,90	105,90	106,00	635	2
21/11/2023	7,03%	6,90	105,00	103,60	103,60	105,00	938	3
20/11/2023	3,92%	3,70	98,10	98,10	98,10	98,10	196	1
10/11/2023	-0,11%	-0,10	94,40	94,00	94,00	94,40	847	3
09/11/2023	0,64%	0,60	94,50	94,50	94,50	94,50	283	1
08/11/2023	1,29%	1,20	93,90	93,70	93,70	93,90	1K	4
15/09/2023	3,00%	2,70	92,70	91,06	91,06	92,70	5K	6
13/06/2023	2,99%	2,61	90,00	90,00	90,00	90,00	540	1
07/06/2023	-2,03%	-1,81	87,39	87,39	87,39	87,39	3K	1
05/06/2023	0,97%	0,86	89,20	89,20	89,20	89,20	535	1
01/06/2023	4,19%	3,55	88,34	88,34	88,34	88,34	530	1
09/05/2023	-1,98%	-1,71	84,79	84,79	84,79	84,79	1K	1
30/03/2023	-12,63%	-12,50	86,50	86,50	86,50	86,50	259	1
07/03/2023	-1,69%	-1,70	99,00	99,00	99,00	99,00	495	2
03/03/2023	0,42%	0,42	100,70	100,28	100,28	100,70	401	2
02/03/2023	-10,38%	-11,61	100,28	100,30	100,28	100,30	1K	2
27/02/2023	-0,97%	-1,10	111,89	111,89	111,89	111,89	335	1
17/02/2023	-0,01%	-0,01	112,99	112,99	112,99	112,99	112	1
16/02/2023	-8,72%	-10,80	113,00	113,00	113,00	113,00	565	1
25/11/2022	1,06%	1,30	123,80	123,80	123,80	123,80	2K	1
21/11/2022	1,24%	1,50	122,50	122,50	122,50	122,50	5K	1
10/11/2022	5,63%	6,45	121,00	121,00	121,00	121,00	5K	1
13/09/2022	-6,76%	-8,30	114,55	114,55	114,55	114,55	27K	1
17/08/2022	0,45%	0,55	122,85	122,85	122,85	122,85	3K	1
15/08/2022	0,25%	0,30	122,30	122,30	122,30	122,30	4K	1
10/08/2022	-2,32%	-2,90	122,00	122,00	122,00	122,00	3K	1
08/08/2022	-3,13%	-4,03	124,90	124,90	124,90	124,90	4K	1
28/07/2022	-0,32%	-0,42	128,93	128,93	128,93	128,93	257	1
27/07/2022	-1,90%	-2,50	129,35	130,11	129,35	130,11	259	2
26/07/2022	-5,08%	-7,06	131,85	132,07	131,85	132,07	395	2
22/07/2022	18,47%	21,66	138,91	137,90	137,51	138,96	14K	10
01/07/2022	1,89%	2,18	117,25	118,44	117,25	118,44	1K	2
30/06/2022	-1,13%	-1,32	115,07	115,62	115,06	115,62	2M	10
29/06/2022	-0,62%	-0,73	116,39	116,55	116,39	116,68	559K	6
28/06/2022	-0,70%	-0,82	117,12	117,18	117,12	117,18	375K	2
24/06/2022	3,38%	3,86	117,94	117,94	117,94	117,94	117	1
23/06/2022	-0,04%	-0,04	114,08	114,08	114,08	114,08	183K	1
21/06/2022	2,52%	2,80	114,12	114,12	114,12	114,12	183K	1
17/06/2022	-1,00%	-1,13	111,32	111,32	111,32	111,32	222	1
14/06/2022	-3,05%	-3,54	112,45	112,45	112,45	112,45	34K	2
01/06/2022	-0,36%	-0,42	115,99	115,99	115,99	115,99	353K	4
31/05/2022	-2,84%	-3,40	116,41	116,41	116,41	116,41	582K	4
30/05/2022	-1,83%	-2,23	119,81	119,81	119,81	119,81	599	1
27/05/2022	1,59%	1,91	122,04	122,04	122,04	122,04	366	1
26/05/2022	0,09%	0,11	120,13	120,13	120,13	120,13	240	1
24/05/2022	3,00%	3,50	120,02	120,02	120,02	120,02	600	1
20/05/2022	-8,36%	-10,63	116,52	116,52	116,52	116,52	349	1
27/04/2022	0,86%	1,08	127,15	127,15	127,15	127,15	636K	6
25/04/2022	3,29%	4,02	126,07	124,43	124,43	126,13	1M	17
22/04/2022	-8,49%	-11,33	122,05	113,39	113,39	122,05	235	2
25/03/2022	0,00%	0,00	133,38	133,38	133,38	133,38	133	1
24/03/2022	-0,58%	-0,78	133,38	133,38	133,38	133,38	133	1
23/03/2022	0,00%	0,00	134,16	134,16	134,16	134,16	134	1
22/03/2022	-2,14%	-2,93	134,16	134,16	134,16	134,16	134	1
21/03/2022	-0,15%	-0,20	137,09	137,09	137,09	137,09	137	1
18/03/2022	5,35%	6,97	137,29	137,29	137,29	137,29	1K	1
17/03/2022	-0,44%	-0,58	130,32	130,90	130,32	131,05	316K	4
16/03/2022	-2,41%	-3,23	130,90	149,98	130,90	149,98	655K	11
03/02/2022	-2,39%	-3,28	134,13	136,91	134,13	136,91	807	2
02/02/2022	-3,59%	-5,12	137,41	142,52	137,41	142,52	7K	2
21/01/2022	-4,37%	-6,51	142,53	149,04	141,34	149,04	1M	14
19/01/2022	0,87%	1,28	149,04	149,04	149,04	149,04	447	1
12/01/2022	6,86%	9,49	147,76	147,76	147,76	147,76	739K	4
07/12/2021	1,50%	2,05	138,27	138,27	138,27	138,27	276	1
03/12/2021	2,08%	2,77	136,22	135,68	135,68	136,22	173K	4
02/12/2021	-3,37%	-4,66	133,45	133,45	133,45	133,45	133	1
16/11/2021	0,34%	0,47	138,11	138,11	138,11	138,11	55K	2
11/11/2021	-2,31%	-3,25	137,64	137,64	137,64	137,64	137	1
10/11/2021	-1,20%	-1,71	140,89	140,89	140,89	140,89	140	1
08/11/2021	4,35%	5,95	142,60	142,60	142,60	142,60	285	1
05/11/2021	-3,86%	-5,48	136,65	138,32	136,65	138,32	277K	8
04/11/2021	-0,99%	-1,42	142,13	142,13	142,13	142,13	142	1
27/10/2021	-4,26%	-6,39	143,55	143,55	143,55	143,55	143	1
25/10/2021	6,19%	8,74	149,94	141,21	141,21	150,23	732	3
18/10/2021	0,36%	0,51	141,20	141,18	141,18	141,20	271K	2
13/10/2021	0,75%	1,05	140,69	140,69	140,69	140,69	703K	2
28/09/2021	3,04%	4,12	139,64	139,64	139,64	139,64	268K	2
23/09/2021	2,15%	2,85	135,52	135,52	135,52	135,52	677	1
22/09/2021	-5,33%	-7,47	132,67	132,67	132,67	132,67	664K	2
13/09/2021	-1,66%	-2,36	140,14	142,50	140,14	142,50	225K	2
10/09/2021	-3,47%	-5,13	142,50	142,50	142,50	142,50	228K	1
09/09/2021	5,53%	7,74	147,63	147,63	147,63	147,63	236K	1
02/09/2021	1,47%	2,03	139,89	138,70	138,33	140,15	1M	550
17/08/2021	0,49%	0,67	137,86	137,86	137,86	137,86	137	1
16/08/2021	-0,16%	-0,22	137,19	138,26	137,19	138,26	1K	2
12/08/2021	0,05%	0,07	137,41	138,41	137,41	138,41	2K	3
11/08/2021	8,53%	10,79	137,34	137,10	137,07	137,34	519K	33
04/08/2021	-4,37%	-5,78	126,55	126,64	126,55	126,64	785K	9
27/07/2021	0,25%	0,33	132,33	132,33	132,33	132,33	621K	9
15/07/2021	-5,06%	-7,03	132,00	132,00	132,00	132,00	2K	1
14/07/2021	-1,29%	-1,82	139,03	140,54	139,03	140,99	2M	35
13/07/2021	-0,70%	-0,99	140,85	141,82	140,85	141,97	424	3
12/07/2021	3,49%	4,78	141,84	141,84	141,84	141,84	230K	2
30/06/2021	2,36%	3,16	137,06	137,00	137,00	137,06	83K	2
25/06/2021	-0,58%	-0,78	133,90	133,70	133,70	133,90	1K	2
24/06/2021	-6,80%	-9,82	134,68	135,10	134,68	135,10	1K	2
14/06/2021	-0,76%	-1,10	144,50	145,30	144,50	145,30	7K	4
02/06/2021	2,16%	3,08	145,60	145,60	145,60	145,60	3K	1
01/06/2021	-0,23%	-0,33	142,52	142,52	142,52	142,52	142	1
31/05/2021	20,04%	23,85	142,85	143,25	142,82	147,78	14K	7
11/05/2021	-3,64%	-4,50	119,00	112,01	112,01	119,00	231	2
05/04/2021	0,41%	0,50	123,50	123,50	123,50	123,50	247	1
01/04/2021	4,59%	5,40	123,00	120,02	120,02	123,00	606	3
23/03/2021	-1,59%	-1,90	117,60	117,60	117,60	117,60	117	1
11/03/2021	9,23%	10,10	119,50	118,64	118,64	119,50	356	2
01/03/2021	-4,20%	-4,80	109,40	109,40	109,40	109,40	109	1
19/02/2021	-2,43%	-2,85	114,20	114,20	114,20	114,20	228	1
10/02/2021	-1,31%	-1,55	117,05	117,05	117,05	117,05	117	1
09/02/2021	2,64%	3,05	118,60	118,60	118,60	118,60	118	1
08/02/2021	-1,15%	-1,35	115,55	115,55	115,55	115,55	115	1
01/02/2021	2,68%	3,05	116,90	116,90	116,90	116,90	116	1
29/01/2021	3,50%	3,85	113,85	113,85	113,85	113,85	569	1
21/01/2021	-1,45%	-1,62	110,00	110,00	110,00	110,00	1K	1
19/01/2021	-4,63%	-5,42	111,62	111,62	111,62	111,62	11K	1
13/01/2021	1,20%	1,39	117,04	117,04	117,04	117,04	234	1
11/01/2021	1,54%	1,75	115,65	115,06	115,06	115,90	209K	7
07/01/2021	1,52%	1,70	113,90	113,90	113,90	113,90	455	1
06/01/2021	2,00%	2,20	112,20	112,30	112,20	112,30	69K	2
05/01/2021	-	-	110,00	110,00	110,00	110,00	110	1

Date,Open,High,Low,Close,Volume
11-Apr-24,107.20,107.20,107.20,107.20,857
04-Apr-24,112.00,112.00,112.00,112.00,224
08-Mar-24,110.88,110.88,110.88,110.88,665
06-Mar-24,106.04,106.04,106.04,106.04,106
26-Feb-24,107.47,107.47,107.47,107.47,859
22-Feb-24,108.12,108.12,108.12,108.12,540
08-Feb-24,117.75,117.75,103.16,103.65,663
31-Jan-24,117.60,117.60,117.60,117.60,235
29-Jan-24,118.00,118.40,118.00,118.40,945
18-Jan-24,112.53,112.53,112.53,112.53,337
02-Jan-24,115.06,115.06,115.06,115.06,115
18-Dec-23,114.90,115.00,114.90,115.00,459
12-Dec-23,111.00,111.40,111.00,111.40,1112
04-Dec-23,110.11,110.11,110.11,110.11,110
30-Nov-23,109.10,109.30,109.10,109.30,655
29-Nov-23,105.90,106.00,105.90,106.00,635
21-Nov-23,103.60,105.00,103.60,105.00,938
20-Nov-23,98.10,98.10,98.10,98.10,196
10-Nov-23,94.00,94.40,94.00,94.40,847
09-Nov-23,94.50,94.50,94.50,94.50,283
08-Nov-23,93.70,93.90,93.70,93.90,1125
15-Sep-23,91.06,92.70,91.06,92.70,5328
13-Jun-23,90.00,90.00,90.00,90.00,540
07-Jun-23,87.39,87.39,87.39,87.39,3408
05-Jun-23,89.20,89.20,89.20,89.20,535
01-Jun-23,88.34,88.34,88.34,88.34,530
09-May-23,84.79,84.79,84.79,84.79,1017
30-Mar-23,86.50,86.50,86.50,86.50,259
07-Mar-23,99.00,99.00,99.00,99.00,495
03-Mar-23,100.28,100.70,100.28,100.70,401
02-Mar-23,100.30,100.30,100.28,100.28,1103
27-Feb-23,111.89,111.89,111.89,111.89,335
17-Feb-23,112.99,112.99,112.99,112.99,112
16-Feb-23,113.00,113.00,113.00,113.00,565
25-Nov-22,123.80,123.80,123.80,123.80,2476
21-Nov-22,122.50,122.50,122.50,122.50,4900
10-Nov-22,121.00,121.00,121.00,121.00,4840
13-Sep-22,114.55,114.55,114.55,114.55,27148
17-Aug-22,122.85,122.85,122.85,122.85,3439
15-Aug-22,122.30,122.30,122.30,122.30,3669
10-Aug-22,122.00,122.00,122.00,122.00,3416
08-Aug-22,124.90,124.90,124.90,124.90,4246
28-Jul-22,128.93,128.93,128.93,128.93,257
27-Jul-22,130.11,130.11,129.35,129.35,259
26-Jul-22,132.07,132.07,131.85,131.85,395
22-Jul-22,137.90,138.96,137.51,138.91,14488
01-Jul-22,118.44,118.44,117.25,117.25,1178
30-Jun-22,115.62,115.62,115.06,115.07,1844864
29-Jun-22,116.55,116.68,116.39,116.39,559392
28-Jun-22,117.18,117.18,117.12,117.12,374880
24-Jun-22,117.94,117.94,117.94,117.94,117
23-Jun-22,114.08,114.08,114.08,114.08,182528
21-Jun-22,114.12,114.12,114.12,114.12,182592
17-Jun-22,111.32,111.32,111.32,111.32,222
14-Jun-22,112.45,112.45,112.45,112.45,33959
01-Jun-22,115.99,115.99,115.99,115.99,352609
31-May-22,116.41,116.41,116.41,116.41,582050
30-May-22,119.81,119.81,119.81,119.81,599
27-May-22,122.04,122.04,122.04,122.04,366
26-May-22,120.13,120.13,120.13,120.13,240
24-May-22,120.02,120.02,120.02,120.02,600
20-May-22,116.52,116.52,116.52,116.52,349
27-Apr-22,127.15,127.15,127.15,127.15,635750
25-Apr-22,124.43,126.13,124.43,126.07,1363343
22-Apr-22,113.39,122.05,113.39,122.05,235
25-Mar-22,133.38,133.38,133.38,133.38,133
24-Mar-22,133.38,133.38,133.38,133.38,133
23-Mar-22,134.16,134.16,134.16,134.16,134
22-Mar-22,134.16,134.16,134.16,134.16,134
21-Mar-22,137.09,137.09,137.09,137.09,137
18-Mar-22,137.29,137.29,137.29,137.29,1372
17-Mar-22,130.90,131.05,130.32,130.32,315823
16-Mar-22,149.98,149.98,130.90,130.90,654927
03-Feb-22,136.91,136.91,134.13,134.13,807
02-Feb-22,142.52,142.52,137.41,137.41,7292
21-Jan-22,149.04,149.04,141.34,142.53,1479898
19-Jan-22,149.04,149.04,149.04,149.04,447
12-Jan-22,147.76,147.76,147.76,147.76,738800
07-Dec-21,138.27,138.27,138.27,138.27,276
03-Dec-21,135.68,136.22,135.68,136.22,173130
02-Dec-21,133.45,133.45,133.45,133.45,133
16-Nov-21,138.11,138.11,138.11,138.11,54967
11-Nov-21,137.64,137.64,137.64,137.64,137
10-Nov-21,140.89,140.89,140.89,140.89,140
08-Nov-21,142.60,142.60,142.60,142.60,285
05-Nov-21,138.32,138.32,136.65,136.65,277264
04-Nov-21,142.13,142.13,142.13,142.13,142
27-Oct-21,143.55,143.55,143.55,143.55,143
25-Oct-21,141.21,150.23,141.21,149.94,732
18-Oct-21,141.18,141.20,141.18,141.20,271072
13-Oct-21,140.69,140.69,140.69,140.69,703450
28-Sep-21,139.64,139.64,139.64,139.64,268108
23-Sep-21,135.52,135.52,135.52,135.52,677
22-Sep-21,132.67,132.67,132.67,132.67,664013
13-Sep-21,142.50,142.50,140.14,140.14,224509
10-Sep-21,142.50,142.50,142.50,142.50,228000
09-Sep-21,147.63,147.63,147.63,147.63,236208
02-Sep-21,138.70,140.15,138.33,139.89,1408497
17-Aug-21,137.86,137.86,137.86,137.86,137
16-Aug-21,138.26,138.26,137.19,137.19,1236
12-Aug-21,138.41,138.41,137.41,137.41,1513
11-Aug-21,137.10,137.34,137.07,137.34,519261
04-Aug-21,126.64,126.64,126.55,126.55,785060
27-Jul-21,132.33,132.33,132.33,132.33,620627
15-Jul-21,132.00,132.00,132.00,132.00,1980
14-Jul-21,140.54,140.99,139.03,139.03,1852978
13-Jul-21,141.82,141.97,140.85,140.85,424
12-Jul-21,141.84,141.84,141.84,141.84,229780
30-Jun-21,137.00,137.06,137.00,137.06,82921
25-Jun-21,133.70,133.90,133.70,133.90,1337
24-Jun-21,135.10,135.10,134.68,134.68,1212
14-Jun-21,145.30,145.30,144.50,144.50,6963
02-Jun-21,145.60,145.60,145.60,145.60,2912
01-Jun-21,142.52,142.52,142.52,142.52,142
31-May-21,143.25,147.78,142.82,142.85,14261
11-May-21,112.01,119.00,112.01,119.00,231
05-Apr-21,123.50,123.50,123.50,123.50,247
01-Apr-21,120.02,123.00,120.02,123.00,606
23-Mar-21,117.60,117.60,117.60,117.60,117
11-Mar-21,118.64,119.50,118.64,119.50,356
01-Mar-21,109.40,109.40,109.40,109.40,109
19-Feb-21,114.20,114.20,114.20,114.20,228
10-Feb-21,117.05,117.05,117.05,117.05,117
09-Feb-21,118.60,118.60,118.60,118.60,118
08-Feb-21,115.55,115.55,115.55,115.55,115
01-Feb-21,116.90,116.90,116.90,116.90,116
29-Jan-21,113.85,113.85,113.85,113.85,569
21-Jan-21,110.00,110.00,110.00,110.00,1100
19-Jan-21,111.62,111.62,111.62,111.62,11162
13-Jan-21,117.04,117.04,117.04,117.04,234
11-Jan-21,115.06,115.90,115.06,115.65,209045
07-Jan-21,113.90,113.90,113.90,113.90,455
06-Jan-21,112.30,112.30,112.20,112.20,68502
05-Jan-21,110.00,110.00,110.00,110.00,110

*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: S1YM34