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
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	1,55%	2,72	177,74	177,00	176,91	178,64	533K	9
30/05/2023	-0,75%	-1,32	175,02	175,76	175,02	175,76	263K	3
26/05/2023	-0,98%	-1,74	176,34	175,92	175,92	176,34	264K	3
25/05/2023	0,68%	1,21	178,08	176,00	176,00	178,64	444K	5
24/05/2023	0,27%	0,48	176,87	176,00	175,00	176,93	354K	7
23/05/2023	-1,47%	-2,64	176,39	175,21	175,14	176,40	439K	5
22/05/2023	-1,80%	-3,28	179,03	179,89	178,63	179,89	358K	4
19/05/2023	1,38%	2,49	182,31	183,45	182,14	183,45	914K	10
18/05/2023	-0,59%	-1,07	179,82	179,82	179,82	179,82	4K	1
17/05/2023	-0,31%	-0,56	180,89	180,89	180,89	180,89	90K	1
16/05/2023	-0,02%	-0,03	181,45	181,39	181,20	182,14	454K	6
15/05/2023	-1,04%	-1,91	181,48	182,86	181,48	183,20	913K	10
12/05/2023	1,21%	2,19	183,39	181,61	181,61	183,39	911K	10
11/05/2023	-0,66%	-1,20	181,20	181,86	180,99	182,20	635K	7
10/05/2023	-3,83%	-7,26	182,40	184,25	181,94	184,25	457K	5
09/05/2023	-0,78%	-1,50	189,66	189,95	189,41	189,95	664K	7
08/05/2023	1,01%	1,91	191,16	189,95	189,88	191,17	1M	11
05/05/2023	0,72%	1,35	189,25	188,57	187,90	189,25	378K	5
04/05/2023	-0,27%	-0,51	187,90	187,98	187,74	188,42	658K	10
03/05/2023	-1,25%	-2,38	188,41	189,48	188,41	189,48	472K	5
02/05/2023	-2,44%	-4,78	190,79	190,78	186,07	190,79	188K	7
31/03/2023	-1,04%	-2,06	195,57	195,73	195,42	195,89	978K	10
30/03/2023	-0,75%	-1,50	197,63	198,82	197,63	198,82	198K	2
29/03/2023	0,96%	1,90	199,13	199,17	198,45	199,48	995K	11
28/03/2023	-0,88%	-1,76	197,23	196,75	196,75	198,28	987K	11
27/03/2023	1,84%	3,60	198,99	198,34	198,20	199,07	1M	13
24/03/2023	0,99%	1,92	195,39	194,52	194,12	195,64	976K	10
23/03/2023	-1,02%	-2,00	193,47	195,18	193,47	196,12	887K	12
22/03/2023	-0,69%	-1,35	195,47	198,08	195,42	198,45	591K	8
21/03/2023	1,50%	2,90	196,82	196,93	196,78	197,22	394K	4
20/03/2023	1,14%	2,19	193,92	194,62	193,92	195,17	1M	12
17/03/2023	-1,75%	-3,41	191,73	193,60	191,14	193,60	961K	10
16/03/2023	-1,15%	-2,28	195,14	195,94	194,13	196,96	393K	5
15/03/2023	1,54%	3,00	197,42	194,54	194,54	197,63	395K	5
14/03/2023	-0,14%	-0,28	194,42	194,76	194,42	195,09	584K	6
13/03/2023	2,25%	4,29	194,70	189,66	189,66	194,77	676K	10
10/03/2023	-0,92%	-1,76	190,41	190,86	190,27	191,58	667K	7
09/03/2023	1,16%	2,21	192,17	193,95	192,17	194,29	580K	6
08/03/2023	-3,17%	-6,21	189,96	189,33	189,33	190,09	380K	4
07/03/2023	-0,65%	-1,28	196,17	197,29	196,08	197,29	590K	6
06/03/2023	-0,33%	-0,66	197,45	198,00	196,73	198,00	493K	5
03/03/2023	0,75%	1,47	198,11	197,44	197,44	198,51	594K	6
02/03/2023	1,37%	2,66	196,64	195,64	195,64	196,64	980K	10
01/03/2023	-1,38%	-2,72	193,98	192,60	192,60	193,98	290K	3
28/02/2023	-	-	196,70	197,75	196,70	197,75	493K	5

Date,Open,High,Low,Close,Volume
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
30-May-23,175.76,175.76,175.02,175.02,263190
26-May-23,175.92,176.34,175.92,176.34,264265
25-May-23,176.00,178.64,176.00,178.08,443935
24-May-23,176.00,176.93,175.00,176.87,354114
23-May-23,175.21,176.40,175.14,176.39,439255
22-May-23,179.89,179.89,178.63,179.03,358360
19-May-23,183.45,183.45,182.14,182.31,913510
18-May-23,179.82,179.82,179.82,179.82,3956
17-May-23,180.89,180.89,180.89,180.89,90445
16-May-23,181.39,182.14,181.20,181.45,454216
15-May-23,182.86,183.20,181.48,181.48,913090
12-May-23,181.61,183.39,181.61,183.39,911320
11-May-23,181.86,182.20,180.99,181.20,635140
10-May-23,184.25,184.25,181.94,182.40,457335
09-May-23,189.95,189.95,189.41,189.66,663705
08-May-23,189.95,191.17,189.88,191.16,1047100
05-May-23,188.57,189.25,187.90,189.25,378147
04-May-23,187.98,188.42,187.74,187.90,658490
03-May-23,189.48,189.48,188.41,188.41,472125
02-May-23,190.78,190.79,186.07,190.79,187961
31-Mar-23,195.73,195.89,195.42,195.57,978230
30-Mar-23,198.82,198.82,197.63,197.63,198225
29-Mar-23,199.17,199.48,198.45,199.13,995144
28-Mar-23,196.75,198.28,196.75,197.23,986897
27-Mar-23,198.34,199.07,198.20,198.99,1094126
24-Mar-23,194.52,195.64,194.12,195.39,975775
23-Mar-23,195.18,196.12,193.47,193.47,887439
22-Mar-23,198.08,198.45,195.42,195.47,591483
21-Mar-23,196.93,197.22,196.78,196.82,393875
20-Mar-23,194.62,195.17,193.92,193.92,1080861
17-Mar-23,193.60,193.60,191.14,191.73,961075
16-Mar-23,195.94,196.96,194.13,195.14,392534
15-Mar-23,194.54,197.63,194.54,197.42,394839
14-Mar-23,194.76,195.09,194.42,194.42,584125
13-Mar-23,189.66,194.77,189.66,194.70,675868
10-Mar-23,190.86,191.58,190.27,190.41,667400
09-Mar-23,193.95,194.29,192.17,192.17,580320
08-Mar-23,189.33,190.09,189.33,189.96,379690
07-Mar-23,197.29,197.29,196.08,196.17,589515
06-Mar-23,198.00,198.00,196.73,197.45,493415
03-Mar-23,197.44,198.51,197.44,198.11,593830
02-Mar-23,195.64,196.64,195.64,196.64,980485
01-Mar-23,192.60,193.98,192.60,193.98,289945
28-Feb-23,197.75,197.75,196.70,196.70,493035

*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