Cotação atual, histórico e gráfico do papel: S1YY34

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 S1YY34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/08/2025	-2,66%	-5,86	214,50	216,48	214,50	216,48	215K	4
14/08/2025	0,36%	0,80	220,36	220,36	220,36	220,36	220	1
05/08/2025	-1,19%	-2,65	219,56	219,34	219,34	219,56	1K	2
31/07/2025	3,38%	7,27	222,21	222,21	222,21	222,21	3K	1
29/07/2025	-4,71%	-10,63	214,94	218,70	213,18	218,70	4K	3
28/07/2025	-0,45%	-1,03	225,57	225,50	225,50	225,57	158K	2
23/07/2025	1,48%	3,30	226,60	226,60	226,60	226,60	226	1

22/07/2025	1,30%	2,86	223,30	220,44	220,44	223,30	1K	2
21/07/2025	1,01%	2,20	220,44	220,44	220,44	220,44	220	1
18/07/2025	0,71%	1,54	218,24	215,60	215,60	218,24	650	3
17/07/2025	0,79%	1,70	216,70	217,14	215,38	217,14	21K	96
16/07/2025	-0,07%	-0,16	215,00	215,00	215,00	215,00	215	1
15/07/2025	-0,82%	-1,77	215,16	215,16	215,16	215,16	215	1
14/07/2025	0,58%	1,26	216,93	214,83	214,83	216,93	43K	2
10/07/2025	2,50%	5,25	215,67	214,24	214,24	215,67	5K	2
08/07/2025	0,00%	0,00	210,42	209,58	209,58	210,42	5K	2
07/07/2025	-1,67%	-3,58	210,42	210,34	208,95	210,42	9K	9
04/07/2025	-4,31%	-9,64	214,00	209,71	209,51	214,00	93K	17
03/07/2025	-0,60%	-1,36	223,64	223,64	223,64	223,64	89K	3
01/07/2025	9,76%	20,00	225,00	225,00	225,00	225,00	225	1
27/06/2025	-2,38%	-5,00	205,00	205,60	205,00	205,80	50K	240
25/06/2025	0,30%	0,63	210,00	210,00	210,00	210,00	420	1
23/06/2025	1,24%	2,57	209,37	208,74	208,08	209,37	21K	3
20/06/2025	0,61%	1,26	206,80	206,80	206,80	206,80	8K	1
18/06/2025	0,39%	0,79	205,54	205,54	205,54	205,54	411	1
17/06/2025	-1,67%	-3,47	204,75	205,00	204,54	205,17	9K	33
11/06/2025	0,00%	0,00	208,22	208,22	208,22	208,22	1K	1
06/06/2025	0,66%	1,37	208,22	208,22	208,22	208,22	1K	1
05/06/2025	0,12%	0,25	206,85	206,85	206,85	206,85	413	1
28/05/2025	0,92%	1,89	206,60	206,60	206,60	206,60	4K	1
22/05/2025	4,44%	8,71	204,71	204,71	204,71	204,71	204	1
14/05/2025	-2,00%	-4,00	196,00	196,00	196,00	196,00	588	1
13/05/2025	-0,77%	-1,56	200,00	200,00	200,00	200,00	4K	2
09/05/2025	-0,81%	-1,64	201,56	201,56	201,56	201,56	201	1
08/05/2025	-6,81%	-14,84	203,20	185,34	185,34	203,85	795	3
11/03/2025	-2,63%	-5,90	218,04	218,04	218,04	218,04	436	1
10/03/2025	7,50%	15,62	223,94	223,94	223,94	223,94	22K	2
24/02/2025	1,52%	3,12	208,32	208,32	208,32	208,32	1K	1
21/02/2025	1,28%	2,60	205,20	205,20	205,20	205,20	1K	1
12/02/2025	-4,51%	-9,57	202,60	202,60	202,60	202,60	202	1
30/01/2025	0,00%	0,01	212,17	212,17	212,17	212,17	1K	1
28/01/2025	-12,21%	-29,52	212,16	240,42	211,94	240,42	23K	7
12/12/2024	-0,85%	-2,07	241,68	241,68	241,68	241,68	12K	1
10/12/2024	9,27%	20,67	243,75	243,75	243,75	243,75	12K	1
11/11/2024	0,00%	0,00	223,08	223,08	223,08	223,08	1K	2
08/11/2024	2,01%	4,40	223,08	223,08	223,08	223,08	1K	1
04/11/2024	3,00%	6,37	218,68	220,00	218,68	220,00	2K	2
23/10/2024	-0,82%	-1,75	212,31	212,31	212,31	212,31	212	1
18/10/2024	0,43%	0,91	214,06	214,06	214,06	214,06	214	1
17/09/2024	-3,35%	-7,39	213,15	215,54	213,15	215,54	7K	2
06/09/2024	0,25%	0,54	220,54	220,54	220,54	220,54	220	1
05/09/2024	2,34%	5,04	220,00	220,00	220,00	220,00	220	1
22/08/2024	3,25%	6,76	214,96	214,96	214,96	214,96	7K	2
19/08/2024	1,57%	3,21	208,20	208,20	208,20	208,20	16K	1
23/07/2024	0,00%	0,00	204,99	204,99	204,99	204,99	819	2
22/07/2024	3,68%	7,28	204,99	203,30	203,30	204,99	6K	2
16/07/2024	0,86%	1,69	197,71	197,71	197,71	197,71	3K	1
15/07/2024	-0,75%	-1,48	196,02	196,02	196,02	196,02	392	1
12/07/2024	0,99%	1,94	197,50	197,50	197,50	197,50	1K	1
11/07/2024	2,63%	5,02	195,56	195,56	195,56	195,56	195	1
08/07/2024	-5,02%	-10,07	190,54	200,12	189,96	200,12	970	4
24/06/2024	0,00%	0,00	200,61	200,61	200,61	200,61	1K	1
19/06/2024	0,92%	1,82	200,61	200,61	200,61	200,61	1K	1
17/06/2024	2,57%	4,99	198,79	196,13	195,97	198,79	34K	3
10/06/2024	0,86%	1,66	193,80	193,80	193,80	193,80	193	1
07/06/2024	0,45%	0,87	192,14	192,14	192,14	192,14	2K	1
06/06/2024	0,13%	0,24	191,27	191,27	191,27	191,27	2K	1
05/06/2024	2,29%	4,27	191,03	191,03	191,03	191,03	4K	1
24/05/2024	-0,21%	-0,39	186,76	186,76	186,76	186,76	4K	1
22/05/2024	-2,76%	-5,32	187,15	187,15	187,15	187,15	2K	1
21/05/2024	-0,20%	-0,38	192,47	192,47	192,47	192,47	2K	2
20/05/2024	-0,78%	-1,52	192,85	193,42	192,85	193,42	6K	2
09/05/2024	1,39%	2,66	194,37	194,37	194,37	194,37	4K	1
08/05/2024	0,00%	0,00	191,71	191,71	191,71	191,71	1K	1
07/05/2024	1,13%	2,15	191,71	191,71	191,71	191,71	958	1
02/05/2024	-3,01%	-5,88	189,56	189,56	189,56	189,56	2K	1
30/04/2024	-1,47%	-2,91	195,44	195,60	195,44	195,60	5K	2
29/04/2024	0,63%	1,25	198,35	198,35	198,35	198,35	4K	1
26/04/2024	-0,55%	-1,10	197,10	198,34	197,10	198,34	2K	2
25/04/2024	-1,76%	-3,56	198,20	198,80	198,20	198,80	992	2
23/04/2024	0,12%	0,25	201,76	201,76	201,76	201,76	201	1
17/04/2024	-0,41%	-0,83	201,51	201,51	201,51	201,51	201	1
03/04/2024	0,00%	0,00	202,34	202,34	202,34	202,34	404	1
26/03/2024	0,50%	1,01	202,34	202,34	202,34	202,34	404	1
20/03/2024	0,26%	0,53	201,33	201,33	201,33	201,33	81K	1
15/03/2024	1,11%	2,20	200,80	200,80	200,80	200,80	1K	1
05/03/2024	-2,54%	-5,17	198,60	198,84	198,60	198,84	596	2
02/02/2024	0,93%	1,88	203,77	203,77	203,77	203,77	203	1
01/02/2024	25,06%	40,46	201,89	175,02	175,02	201,89	3K	7
11/10/2023	-0,91%	-1,49	161,43	161,43	161,43	161,43	161	1
09/10/2023	-1,26%	-2,08	162,92	162,92	162,92	162,92	162	1
27/09/2023	-3,31%	-5,65	165,00	165,00	165,00	165,00	2K	2
25/09/2023	0,00%	0,00	170,65	170,65	170,65	170,65	170	1
05/09/2023	-1,09%	-1,88	170,65	170,65	170,65	170,65	170	1
31/08/2023	0,92%	1,58	172,53	173,64	172,53	173,72	606K	7
30/08/2023	0,16%	0,28	170,95	171,95	170,67	171,95	514K	6
29/08/2023	-0,57%	-0,97	170,67	169,61	169,61	171,36	427K	6
28/08/2023	0,91%	1,55	171,64	171,64	171,39	171,64	257K	3
25/08/2023	-0,44%	-0,76	170,09	170,81	170,09	170,92	341K	4
24/08/2023	0,25%	0,43	170,85	170,96	170,85	170,96	470K	6
23/08/2023	-1,43%	-2,47	170,42	172,12	170,42	172,12	171K	2
22/08/2023	-2,29%	-4,05	172,89	175,25	172,20	175,25	606K	7
21/08/2023	-0,25%	-0,45	176,94	176,34	176,34	177,14	707K	8
18/08/2023	-0,59%	-1,06	177,39	177,39	177,39	177,39	89K	1
17/08/2023	-0,97%	-1,75	178,45	179,60	178,42	179,60	358K	4
16/08/2023	1,42%	2,53	180,20	182,14	180,20	182,14	272K	3
15/08/2023	1,00%	1,76	177,67	177,58	177,58	177,67	178K	2
14/08/2023	-0,27%	-0,47	175,91	177,92	175,64	177,92	265K	3
11/08/2023	0,08%	0,14	176,38	176,92	175,83	176,92	530K	6
10/08/2023	-2,45%	-4,43	176,24	176,92	176,08	176,92	529K	6
09/08/2023	0,90%	1,61	180,67	180,67	180,67	180,67	90K	1
08/08/2023	-1,44%	-2,61	179,06	179,06	179,06	179,06	90K	1
07/08/2023	0,55%	1,00	181,67	182,17	181,67	182,17	273K	3
04/08/2023	-0,44%	-0,79	180,67	181,93	180,64	181,93	724K	8
03/08/2023	-0,29%	-0,52	181,46	182,42	181,32	182,42	363K	4
02/08/2023	-0,55%	-1,01	181,98	183,20	181,98	183,20	183K	2
01/08/2023	3,41%	6,04	182,99	203,48	182,99	203,48	386	2
29/06/2023	0,20%	0,36	176,95	176,64	176,64	176,95	177K	2
28/06/2023	0,22%	0,39	176,59	176,75	176,59	176,95	265K	3
27/06/2023	1,76%	3,04	176,20	176,17	176,17	176,45	264K	3
26/06/2023	-0,01%	-0,01	173,16	172,98	172,73	173,16	259K	3
23/06/2023	-0,72%	-1,25	173,17	174,81	173,17	174,81	867K	10
22/06/2023	0,39%	0,67	174,42	174,51	173,92	174,51	697K	8
20/06/2023	-1,01%	-1,77	173,75	174,51	173,75	175,32	611K	7
15/06/2023	-0,65%	-1,14	175,52	175,47	175,25	175,57	439K	6
13/06/2023	0,58%	1,02	176,66	175,92	175,92	177,02	617K	7
12/06/2023	-0,58%	-1,03	175,64	176,90	175,39	176,90	440K	5
09/06/2023	-1,71%	-3,07	176,67	176,56	176,20	176,95	530K	6
07/06/2023	1,28%	2,27	179,74	177,14	177,14	179,97	627K	8
06/06/2023	0,49%	0,87	177,47	178,19	177,47	178,19	267K	3
05/06/2023	-1,78%	-3,20	176,60	176,60	176,60	176,60	88K	1
02/06/2023	1,02%	1,82	179,80	178,72	178,67	179,82	897K	10
01/06/2023	0,14%	0,24	177,98	178,95	177,46	178,95	357K	5
31/05/2023	-	-	177,74	177,00	176,91	178,64	533K	9

Date,Open,High,Low,Close,Volume
15-Aug-25,216.48,216.48,214.50,214.50,214813
14-Aug-25,220.36,220.36,220.36,220.36,220
05-Aug-25,219.34,219.56,219.34,219.56,1317
31-Jul-25,222.21,222.21,222.21,222.21,3333
29-Jul-25,218.70,218.70,213.18,214.94,4287
28-Jul-25,225.50,225.57,225.50,225.57,157869
23-Jul-25,226.60,226.60,226.60,226.60,226
22-Jul-25,220.44,223.30,220.44,223.30,1325
21-Jul-25,220.44,220.44,220.44,220.44,220
18-Jul-25,215.60,218.24,215.60,218.24,650
17-Jul-25,217.14,217.14,215.38,216.70,20732
16-Jul-25,215.00,215.00,215.00,215.00,215
15-Jul-25,215.16,215.16,215.16,215.16,215
14-Jul-25,214.83,216.93,214.83,216.93,43182
10-Jul-25,214.24,215.67,214.24,215.67,4958
08-Jul-25,209.58,210.42,209.58,210.42,4821
07-Jul-25,210.34,210.42,208.95,210.42,8622
04-Jul-25,209.71,214.00,209.51,214.00,92619
03-Jul-25,223.64,223.64,223.64,223.64,89456
01-Jul-25,225.00,225.00,225.00,225.00,225
27-Jun-25,205.60,205.80,205.00,205.00,49534
25-Jun-25,210.00,210.00,210.00,210.00,420
23-Jun-25,208.74,209.37,208.08,209.37,21435
20-Jun-25,206.80,206.80,206.80,206.80,8272
18-Jun-25,205.54,205.54,205.54,205.54,411
17-Jun-25,205.00,205.17,204.54,204.75,8604
11-Jun-25,208.22,208.22,208.22,208.22,1041
06-Jun-25,208.22,208.22,208.22,208.22,1041
05-Jun-25,206.85,206.85,206.85,206.85,413
28-May-25,206.60,206.60,206.60,206.60,4338
22-May-25,204.71,204.71,204.71,204.71,204
14-May-25,196.00,196.00,196.00,196.00,588
13-May-25,200.00,200.00,200.00,200.00,4000
09-May-25,201.56,201.56,201.56,201.56,201
08-May-25,185.34,203.85,185.34,203.20,795
11-Mar-25,218.04,218.04,218.04,218.04,436
10-Mar-25,223.94,223.94,223.94,223.94,22394
24-Feb-25,208.32,208.32,208.32,208.32,1041
21-Feb-25,205.20,205.20,205.20,205.20,1026
12-Feb-25,202.60,202.60,202.60,202.60,202
30-Jan-25,212.17,212.17,212.17,212.17,1485
28-Jan-25,240.42,240.42,211.94,212.16,23353
12-Dec-24,241.68,241.68,241.68,241.68,12084
10-Dec-24,243.75,243.75,243.75,243.75,12187
11-Nov-24,223.08,223.08,223.08,223.08,1115
08-Nov-24,223.08,223.08,223.08,223.08,1115
04-Nov-24,220.00,220.00,218.68,218.68,2193
23-Oct-24,212.31,212.31,212.31,212.31,212
18-Oct-24,214.06,214.06,214.06,214.06,214
17-Sep-24,215.54,215.54,213.15,213.15,6610
06-Sep-24,220.54,220.54,220.54,220.54,220
05-Sep-24,220.00,220.00,220.00,220.00,220
22-Aug-24,214.96,214.96,214.96,214.96,6663
19-Aug-24,208.20,208.20,208.20,208.20,15615
23-Jul-24,204.99,204.99,204.99,204.99,819
22-Jul-24,203.30,204.99,203.30,204.99,5943
16-Jul-24,197.71,197.71,197.71,197.71,2767
15-Jul-24,196.02,196.02,196.02,196.02,392
12-Jul-24,197.50,197.50,197.50,197.50,1382
11-Jul-24,195.56,195.56,195.56,195.56,195
08-Jul-24,200.12,200.12,189.96,190.54,970
24-Jun-24,200.61,200.61,200.61,200.61,1203
19-Jun-24,200.61,200.61,200.61,200.61,1404
17-Jun-24,196.13,198.79,195.97,198.79,33905
10-Jun-24,193.80,193.80,193.80,193.80,193
07-Jun-24,192.14,192.14,192.14,192.14,1921
06-Jun-24,191.27,191.27,191.27,191.27,1912
05-Jun-24,191.03,191.03,191.03,191.03,3820
24-May-24,186.76,186.76,186.76,186.76,3735
22-May-24,187.15,187.15,187.15,187.15,1871
21-May-24,192.47,192.47,192.47,192.47,2309
20-May-24,193.42,193.42,192.85,192.85,5796
09-May-24,194.37,194.37,194.37,194.37,3887
08-May-24,191.71,191.71,191.71,191.71,1150
07-May-24,191.71,191.71,191.71,191.71,958
02-May-24,189.56,189.56,189.56,189.56,1895
30-Apr-24,195.60,195.60,195.44,195.44,5277
29-Apr-24,198.35,198.35,198.35,198.35,3967
26-Apr-24,198.34,198.34,197.10,197.10,2377
25-Apr-24,198.80,198.80,198.20,198.20,992
23-Apr-24,201.76,201.76,201.76,201.76,201
17-Apr-24,201.51,201.51,201.51,201.51,201
03-Apr-24,202.34,202.34,202.34,202.34,404
26-Mar-24,202.34,202.34,202.34,202.34,404
20-Mar-24,201.33,201.33,201.33,201.33,80532
15-Mar-24,200.80,200.80,200.80,200.80,1405
05-Mar-24,198.84,198.84,198.60,198.60,596
02-Feb-24,203.77,203.77,203.77,203.77,203
01-Feb-24,175.02,201.89,175.02,201.89,3171
11-Oct-23,161.43,161.43,161.43,161.43,161
09-Oct-23,162.92,162.92,162.92,162.92,162
27-Sep-23,165.00,165.00,165.00,165.00,1650
25-Sep-23,170.65,170.65,170.65,170.65,170
05-Sep-23,170.65,170.65,170.65,170.65,170
31-Aug-23,173.64,173.72,172.53,172.53,606380
30-Aug-23,171.95,171.95,170.67,170.95,513945
29-Aug-23,169.61,171.36,169.61,170.67,426847
28-Aug-23,171.64,171.64,171.39,171.64,257335
25-Aug-23,170.81,170.92,170.09,170.09,341355
24-Aug-23,170.96,170.96,170.85,170.85,469970
23-Aug-23,172.12,172.12,170.42,170.42,171270
22-Aug-23,175.25,175.25,172.20,172.89,606055
21-Aug-23,176.34,177.14,176.34,176.94,707010
18-Aug-23,177.39,177.39,177.39,177.39,88695
17-Aug-23,179.60,179.60,178.42,178.45,357835
16-Aug-23,182.14,182.14,180.20,180.20,272145
15-Aug-23,177.58,177.67,177.58,177.67,177625
14-Aug-23,177.92,177.92,175.64,175.91,264735
11-Aug-23,176.92,176.92,175.83,176.38,529540
10-Aug-23,176.92,176.92,176.08,176.24,529235
09-Aug-23,180.67,180.67,180.67,180.67,90335
08-Aug-23,179.06,179.06,179.06,179.06,89530
07-Aug-23,182.17,182.17,181.67,181.67,272755
04-Aug-23,181.93,181.93,180.64,180.67,723960
03-Aug-23,182.42,182.42,181.32,181.46,363310
02-Aug-23,183.20,183.20,181.98,181.98,182590
01-Aug-23,203.48,203.48,182.99,182.99,386
29-Jun-23,176.64,176.95,176.64,176.95,176795
28-Jun-23,176.75,176.95,176.59,176.59,265145
27-Jun-23,176.17,176.45,176.17,176.20,264410
26-Jun-23,172.98,173.16,172.73,173.16,259435
23-Jun-23,174.81,174.81,173.17,173.17,867425
22-Jun-23,174.51,174.51,173.92,174.42,696740
20-Jun-23,174.51,175.32,173.75,173.75,611005
15-Jun-23,175.47,175.57,175.25,175.52,438840
13-Jun-23,175.92,177.02,175.92,176.66,617435
12-Jun-23,176.90,176.90,175.39,175.64,440030
09-Jun-23,176.56,176.95,176.20,176.67,530040
07-Jun-23,177.14,179.97,177.14,179.74,626638
06-Jun-23,178.19,178.19,177.47,177.47,266775
05-Jun-23,176.60,176.60,176.60,176.60,88300
02-Jun-23,178.72,179.82,178.67,179.80,896750
01-Jun-23,178.95,178.95,177.46,177.98,357032
31-May-23,177.00,178.64,176.91,177.74,533491

*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: S1YY34