ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: S1YY34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
27/06/2025-2,38%-5,00205,00205,60205,00205,8050K240
25/06/20250,30%0,63210,00210,00210,00210,004201
23/06/20251,24%2,57209,37208,74208,08209,3721K3
20/06/20250,61%1,26206,80206,80206,80206,808K1
18/06/20250,39%0,79205,54205,54205,54205,544111
17/06/2025-1,67%-3,47204,75205,00204,54205,179K33
11/06/20250,00%0,00208,22208,22208,22208,221K1
06/06/20250,66%1,37208,22208,22208,22208,221K1
05/06/20250,12%0,25206,85206,85206,85206,854131
28/05/20250,92%1,89206,60206,60206,60206,604K1
22/05/20254,44%8,71204,71204,71204,71204,712041
14/05/2025-2,00%-4,00196,00196,00196,00196,005881
13/05/2025-0,77%-1,56200,00200,00200,00200,004K2
09/05/2025-0,81%-1,64201,56201,56201,56201,562011
08/05/2025-6,81%-14,84203,20185,34185,34203,857953
11/03/2025-2,63%-5,90218,04218,04218,04218,044361
10/03/20257,50%15,62223,94223,94223,94223,9422K2
24/02/20251,52%3,12208,32208,32208,32208,321K1
21/02/20251,28%2,60205,20205,20205,20205,201K1
12/02/2025-4,51%-9,57202,60202,60202,60202,602021
30/01/20250,00%0,01212,17212,17212,17212,171K1
28/01/2025-12,21%-29,52212,16240,42211,94240,4223K7
12/12/2024-0,85%-2,07241,68241,68241,68241,6812K1
10/12/20249,27%20,67243,75243,75243,75243,7512K1
11/11/20240,00%0,00223,08223,08223,08223,081K2
08/11/20242,01%4,40223,08223,08223,08223,081K1
04/11/20243,00%6,37218,68220,00218,68220,002K2
23/10/2024-0,82%-1,75212,31212,31212,31212,312121
18/10/20240,43%0,91214,06214,06214,06214,062141
17/09/2024-3,35%-7,39213,15215,54213,15215,547K2
06/09/20240,25%0,54220,54220,54220,54220,542201
05/09/20242,34%5,04220,00220,00220,00220,002201
22/08/20243,25%6,76214,96214,96214,96214,967K2
19/08/20241,57%3,21208,20208,20208,20208,2016K1
23/07/20240,00%0,00204,99204,99204,99204,998192
22/07/20243,68%7,28204,99203,30203,30204,996K2
16/07/20240,86%1,69197,71197,71197,71197,713K1
15/07/2024-0,75%-1,48196,02196,02196,02196,023921
12/07/20240,99%1,94197,50197,50197,50197,501K1
11/07/20242,63%5,02195,56195,56195,56195,561951
08/07/2024-5,02%-10,07190,54200,12189,96200,129704
24/06/20240,00%0,00200,61200,61200,61200,611K1
19/06/20240,92%1,82200,61200,61200,61200,611K1
17/06/20242,57%4,99198,79196,13195,97198,7934K3
10/06/20240,86%1,66193,80193,80193,80193,801931
07/06/20240,45%0,87192,14192,14192,14192,142K1
06/06/20240,13%0,24191,27191,27191,27191,272K1
05/06/20242,29%4,27191,03191,03191,03191,034K1
24/05/2024-0,21%-0,39186,76186,76186,76186,764K1
22/05/2024-2,76%-5,32187,15187,15187,15187,152K1
21/05/2024-0,20%-0,38192,47192,47192,47192,472K2
20/05/2024-0,78%-1,52192,85193,42192,85193,426K2
09/05/20241,39%2,66194,37194,37194,37194,374K1
08/05/20240,00%0,00191,71191,71191,71191,711K1
07/05/20241,13%2,15191,71191,71191,71191,719581
02/05/2024-3,01%-5,88189,56189,56189,56189,562K1
30/04/2024-1,47%-2,91195,44195,60195,44195,605K2
29/04/20240,63%1,25198,35198,35198,35198,354K1
26/04/2024-0,55%-1,10197,10198,34197,10198,342K2
25/04/2024-1,76%-3,56198,20198,80198,20198,809922
23/04/20240,12%0,25201,76201,76201,76201,762011
17/04/2024-0,41%-0,83201,51201,51201,51201,512011
03/04/20240,00%0,00202,34202,34202,34202,344041
26/03/20240,50%1,01202,34202,34202,34202,344041
20/03/20240,26%0,53201,33201,33201,33201,3381K1
15/03/20241,11%2,20200,80200,80200,80200,801K1
05/03/2024-2,54%-5,17198,60198,84198,60198,845962
02/02/20240,93%1,88203,77203,77203,77203,772031
01/02/202425,06%40,46201,89175,02175,02201,893K7
11/10/2023-0,91%-1,49161,43161,43161,43161,431611
09/10/2023-1,26%-2,08162,92162,92162,92162,921621
27/09/2023-3,31%-5,65165,00165,00165,00165,002K2
25/09/20230,00%0,00170,65170,65170,65170,651701
05/09/2023-1,09%-1,88170,65170,65170,65170,651701
31/08/20230,92%1,58172,53173,64172,53173,72606K7
30/08/20230,16%0,28170,95171,95170,67171,95514K6
29/08/2023-0,57%-0,97170,67169,61169,61171,36427K6
28/08/20230,91%1,55171,64171,64171,39171,64257K3
25/08/2023-0,44%-0,76170,09170,81170,09170,92341K4
24/08/20230,25%0,43170,85170,96170,85170,96470K6
23/08/2023-1,43%-2,47170,42172,12170,42172,12171K2
22/08/2023-2,29%-4,05172,89175,25172,20175,25606K7
21/08/2023-0,25%-0,45176,94176,34176,34177,14707K8
18/08/2023-0,59%-1,06177,39177,39177,39177,3989K1
17/08/2023-0,97%-1,75178,45179,60178,42179,60358K4
16/08/20231,42%2,53180,20182,14180,20182,14272K3
15/08/20231,00%1,76177,67177,58177,58177,67178K2
14/08/2023-0,27%-0,47175,91177,92175,64177,92265K3
11/08/20230,08%0,14176,38176,92175,83176,92530K6
10/08/2023-2,45%-4,43176,24176,92176,08176,92529K6
09/08/20230,90%1,61180,67180,67180,67180,6790K1
08/08/2023-1,44%-2,61179,06179,06179,06179,0690K1
07/08/20230,55%1,00181,67182,17181,67182,17273K3
04/08/2023-0,44%-0,79180,67181,93180,64181,93724K8
03/08/2023-0,29%-0,52181,46182,42181,32182,42363K4
02/08/2023-0,55%-1,01181,98183,20181,98183,20183K2
01/08/20233,41%6,04182,99203,48182,99203,483862
29/06/20230,20%0,36176,95176,64176,64176,95177K2
28/06/20230,22%0,39176,59176,75176,59176,95265K3
27/06/20231,76%3,04176,20176,17176,17176,45264K3
26/06/2023-0,01%-0,01173,16172,98172,73173,16259K3
23/06/2023-0,72%-1,25173,17174,81173,17174,81867K10
22/06/20230,39%0,67174,42174,51173,92174,51697K8
20/06/2023-1,01%-1,77173,75174,51173,75175,32611K7
15/06/2023-0,65%-1,14175,52175,47175,25175,57439K6
13/06/20230,58%1,02176,66175,92175,92177,02617K7
12/06/2023-0,58%-1,03175,64176,90175,39176,90440K5
09/06/2023-1,71%-3,07176,67176,56176,20176,95530K6
07/06/20231,28%2,27179,74177,14177,14179,97627K8
06/06/20230,49%0,87177,47178,19177,47178,19267K3
05/06/2023-1,78%-3,20176,60176,60176,60176,6088K1
02/06/20231,02%1,82179,80178,72178,67179,82897K10
01/06/20230,14%0,24177,98178,95177,46178,95357K5
31/05/20231,55%2,72177,74177,00176,91178,64533K9
30/05/2023-0,75%-1,32175,02175,76175,02175,76263K3
26/05/2023-0,98%-1,74176,34175,92175,92176,34264K3
25/05/20230,68%1,21178,08176,00176,00178,64444K5
24/05/20230,27%0,48176,87176,00175,00176,93354K7
23/05/2023-1,47%-2,64176,39175,21175,14176,40439K5
22/05/2023-1,80%-3,28179,03179,89178,63179,89358K4
19/05/20231,38%2,49182,31183,45182,14183,45914K10
18/05/2023-0,59%-1,07179,82179,82179,82179,824K1
17/05/2023-0,31%-0,56180,89180,89180,89180,8990K1
16/05/2023-0,02%-0,03181,45181,39181,20182,14454K6
15/05/2023-1,04%-1,91181,48182,86181,48183,20913K10
12/05/20231,21%2,19183,39181,61181,61183,39911K10
11/05/2023-0,66%-1,20181,20181,86180,99182,20635K7
10/05/2023-3,83%-7,26182,40184,25181,94184,25457K5
09/05/2023-0,78%-1,50189,66189,95189,41189,95664K7
08/05/20231,01%1,91191,16189,95189,88191,171M11
05/05/20230,72%1,35189,25188,57187,90189,25378K5
04/05/2023-0,27%-0,51187,90187,98187,74188,42658K10
03/05/2023-1,25%-2,38188,41189,48188,41189,48472K5
02/05/2023--190,79190,78186,07190,79188K7


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito