Cotação atual, histórico e gráfico do papel: SBNY34

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 SBNY34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/10/2021	3,33%	28,65	888,45	902,54	888,45	902,54	161K	3
20/10/2021	3,72%	30,80	859,80	857,10	851,96	859,80	243K	7
19/10/2021	0,99%	8,12	829,00	826,50	826,50	829,00	83K	7
11/10/2021	0,13%	1,09	820,88	818,39	818,39	821,69	21K	3
08/10/2021	1,46%	11,80	819,79	817,48	817,48	820,44	3K	3
07/10/2021	1,67%	13,25	807,99	805,60	805,60	807,99	2K	2
06/10/2021	6,17%	46,19	794,74	788,42	788,42	794,74	1M	2
30/09/2021	7,62%	53,00	748,55	695,55	695,55	748,55	1M	4
16/09/2021	0,10%	0,72	695,55	695,55	695,55	695,55	695	1
15/09/2021	-0,59%	-4,14	694,83	665,16	665,16	694,83	1K	2
13/09/2021	2,59%	17,64	698,97	698,97	698,97	698,97	698	1

02/09/2021	1,40%	9,44	681,33	684,07	681,33	684,07	293K	2
01/09/2021	-1,61%	-11,01	671,89	671,89	671,89	671,89	873K	2
24/08/2021	0,46%	3,10	682,90	682,90	682,90	682,90	34K	1
23/08/2021	2,03%	13,55	679,80	670,00	670,00	679,80	1.000K	2
18/08/2021	-1,15%	-7,77	666,25	672,72	666,25	672,72	44K	2
13/08/2021	-0,85%	-5,78	674,02	680,05	674,02	680,05	21K	2
11/08/2021	9,47%	58,80	679,80	674,12	674,12	679,80	57K	3
05/08/2021	6,16%	36,01	621,00	620,05	620,05	621,00	11K	4
29/07/2021	-1,93%	-11,50	584,99	584,99	584,99	584,99	18K	1
28/07/2021	0,93%	5,49	596,49	596,49	596,49	596,49	54K	1
27/07/2021	-4,56%	-28,24	591,00	589,50	589,50	591,00	89K	3
26/07/2021	1,52%	9,30	619,24	619,24	619,24	619,24	74K	1
23/07/2021	-0,51%	-3,10	609,94	609,94	609,94	609,94	37K	1
22/07/2021	-1,83%	-11,45	613,04	613,04	613,04	613,04	43K	1
21/07/2021	0,89%	5,49	624,49	624,49	624,49	624,49	31K	1
20/07/2021	2,97%	17,84	619,00	627,40	619,00	628,00	849K	7
19/07/2021	-2,88%	-17,85	601,16	601,16	601,16	601,16	60K	1
16/07/2021	-2,51%	-15,92	619,01	619,01	619,01	619,01	68K	2
15/07/2021	0,19%	1,23	634,93	634,93	634,93	634,93	57K	1
14/07/2021	-2,52%	-16,38	633,70	633,70	633,70	633,70	44K	1
13/07/2021	-4,22%	-28,62	650,08	650,08	650,08	650,08	39K	1
12/07/2021	6,77%	43,06	678,70	674,69	669,00	678,70	1M	17
08/07/2021	-0,74%	-4,75	635,64	635,64	635,64	635,64	13K	1
07/07/2021	2,57%	16,06	640,39	640,39	640,39	640,39	13K	1
06/07/2021	0,67%	4,13	624,33	624,33	624,33	624,33	25K	1
05/07/2021	-1,13%	-7,09	620,20	620,20	620,20	620,20	6K	1
02/07/2021	-0,22%	-1,37	627,29	627,29	627,29	627,29	50K	1
01/07/2021	1,63%	10,06	628,66	628,66	628,66	628,66	13K	1
30/06/2021	-0,12%	-0,72	618,60	614,20	614,20	618,60	148K	2
29/06/2021	1,26%	7,70	619,32	619,32	619,32	619,32	37K	1
28/06/2021	-2,87%	-18,10	611,62	611,62	611,62	611,62	18K	1
25/06/2021	3,41%	20,77	629,72	629,72	629,72	629,72	38K	1
24/06/2021	-0,44%	-2,71	608,95	608,95	608,95	608,95	49K	1
23/06/2021	-0,33%	-2,00	611,66	611,66	611,66	611,66	80K	1
22/06/2021	-0,96%	-5,94	613,66	613,66	613,66	613,66	74K	1
21/06/2021	4,17%	24,80	619,60	618,60	618,60	619,60	39K	2
18/06/2021	-3,36%	-20,70	594,80	594,80	594,80	594,80	101K	1
17/06/2021	-1,50%	-9,38	615,50	615,50	615,50	615,50	62K	1
16/06/2021	4,07%	24,42	624,88	624,88	624,88	624,88	50K	1
15/06/2021	-2,94%	-18,22	600,46	600,46	600,46	600,46	72K	2
14/06/2021	-0,76%	-4,73	618,68	618,68	618,68	618,68	37K	1
11/06/2021	0,07%	0,45	623,41	623,41	623,41	623,41	25K	1
10/06/2021	-1,55%	-9,80	622,96	622,96	622,96	622,96	31K	1
09/06/2021	1,88%	11,69	632,76	632,76	632,76	632,76	6K	1
08/06/2021	-1,50%	-9,43	621,07	621,07	621,07	621,07	19K	1
07/06/2021	1,06%	6,59	630,50	630,50	630,50	630,50	6K	1
04/06/2021	-1,44%	-9,13	623,91	621,29	621,29	623,91	81K	2
02/06/2021	-1,13%	-7,26	633,04	633,04	633,04	633,04	57K	1
01/06/2021	-3,06%	-20,23	640,30	640,30	640,30	640,30	51K	1
31/05/2021	1,04%	6,77	660,53	660,53	660,53	660,53	53K	1
28/05/2021	0,30%	1,97	653,76	653,76	653,76	653,76	72K	3
27/05/2021	0,72%	4,67	651,79	651,79	651,79	651,79	59K	1
26/05/2021	0,22%	1,41	647,12	647,12	647,12	647,12	58K	1
25/05/2021	1,18%	7,55	645,71	645,76	645,71	645,76	52K	6
24/05/2021	-1,19%	-7,68	638,16	638,16	638,16	638,16	70K	1
21/05/2021	3,52%	21,98	645,84	645,84	645,84	645,84	71K	1
20/05/2021	0,07%	0,46	623,86	623,86	623,86	623,86	6K	1
19/05/2021	-5,01%	-32,85	623,40	623,40	623,40	623,40	50K	1
18/05/2021	0,75%	4,90	656,25	656,25	656,25	656,25	59K	1
17/05/2021	0,91%	5,85	651,35	651,35	651,35	651,35	52K	1
14/05/2021	1,13%	7,23	645,50	645,50	645,50	645,50	26K	1
13/05/2021	-4,12%	-27,40	638,27	638,27	638,27	638,27	32K	1
12/05/2021	2,50%	16,24	665,67	666,34	664,11	666,34	47K	7
11/05/2021	-3,21%	-21,55	649,43	649,43	649,43	649,43	39K	1
10/05/2021	1,96%	12,87	670,98	670,98	670,98	670,98	20K	1
07/05/2021	-0,96%	-6,39	658,11	658,11	658,11	658,11	26K	1
06/05/2021	-2,99%	-20,50	664,50	664,50	664,50	664,50	33K	1
05/05/2021	0,90%	6,09	685,00	685,00	685,00	685,00	21K	1
04/05/2021	-0,23%	-1,59	678,91	678,91	678,91	678,91	20K	1
03/05/2021	-0,29%	-2,00	680,50	680,50	680,50	680,50	7K	1
29/04/2021	0,59%	3,97	682,50	682,50	682,50	682,50	14K	1
28/04/2021	0,58%	3,88	678,53	678,53	678,53	678,53	14K	1
27/04/2021	-1,02%	-6,97	674,65	674,65	674,65	674,65	7K	1
26/04/2021	1,66%	11,12	681,62	667,00	667,00	681,62	14K	2
23/04/2021	3,95%	25,50	670,50	670,50	670,50	670,50	7K	1
19/04/2021	0,47%	3,00	645,00	645,00	645,00	645,00	2K	1
15/04/2021	-3,74%	-24,92	642,00	647,17	642,00	647,17	34K	2
14/04/2021	2,35%	15,33	666,92	666,92	666,92	666,92	13K	1
13/04/2021	-1,28%	-8,45	651,59	651,59	651,59	651,59	33K	1
12/04/2021	2,49%	16,04	660,04	660,04	660,04	660,04	13K	1
09/04/2021	-0,16%	-1,00	644,00	645,23	643,70	645,23	13K	4
11/03/2021	-2,27%	-15,00	645,00	645,00	645,00	645,00	2K	1
08/03/2021	5,52%	34,50	660,00	660,00	660,00	660,00	13K	1
05/03/2021	5,13%	30,50	625,50	625,50	625,50	625,50	19K	1
04/03/2021	-9,84%	-64,93	595,00	595,01	595,00	597,50	68K	23
03/03/2021	9,35%	56,43	659,93	659,93	659,93	659,93	13K	1
24/02/2021	7,67%	43,00	603,50	603,49	603,49	603,50	12K	2
23/02/2021	-6,04%	-36,04	560,50	560,50	560,50	560,50	6K	1
22/02/2021	2,89%	16,77	596,54	596,54	596,54	596,54	12K	1
19/02/2021	1,01%	5,77	579,77	579,77	579,77	579,77	23K	1
18/02/2021	-1,12%	-6,50	574,00	574,00	574,00	574,00	23K	1
17/02/2021	43,69%	176,50	580,50	577,21	577,21	580,50	23K	3
13/01/2021	6,43%	24,40	404,00	404,48	404,00	404,48	808	2
06/01/2021	17,67%	56,99	379,60	379,60	379,60	379,60	379	1
10/12/2020	1,05%	3,34	322,61	321,99	321,99	322,61	129K	3
03/12/2020	27,46%	68,78	319,27	319,27	319,27	319,27	64K	1
09/11/2020	7,91%	18,37	250,49	250,49	250,49	250,49	25K	1
21/10/2020	-13,68%	-36,78	232,12	232,12	232,12	232,12	46K	2
04/09/2020	-2,89%	-8,00	268,90	267,61	267,61	268,90	97K	3
21/07/2020	-4,82%	-14,03	276,90	272,45	272,45	276,94	110K	4
06/05/2020	15,94%	39,99	290,93	290,93	290,93	290,93	55K	1
25/09/2019	7,20%	16,86	250,94	250,94	250,94	250,94	75K	1
11/07/2019	-	-	234,08	234,08	234,08	234,08	47K	1

Date,Open,High,Low,Close,Volume
22-Oct-21,902.54,902.54,888.45,888.45,160766
20-Oct-21,857.10,859.80,851.96,859.80,242505
19-Oct-21,826.50,829.00,826.50,829.00,82775
11-Oct-21,818.39,821.69,818.39,820.88,21341
08-Oct-21,817.48,820.44,817.48,819.79,3277
07-Oct-21,805.60,807.99,805.60,807.99,1613
06-Oct-21,788.42,794.74,788.42,794.74,1176461
30-Sep-21,695.55,748.55,695.55,748.55,1336790
16-Sep-21,695.55,695.55,695.55,695.55,695
15-Sep-21,665.16,694.83,665.16,694.83,1359
13-Sep-21,698.97,698.97,698.97,698.97,698
02-Sep-21,684.07,684.07,681.33,681.33,293054
01-Sep-21,671.89,671.89,671.89,671.89,873457
24-Aug-21,682.90,682.90,682.90,682.90,34145
23-Aug-21,670.00,679.80,670.00,679.80,999976
18-Aug-21,672.72,672.72,666.25,666.25,43694
13-Aug-21,680.05,680.05,674.02,674.02,21075
11-Aug-21,674.12,679.80,674.12,679.80,57328
05-Aug-21,620.05,621.00,620.05,621.00,11161
29-Jul-21,584.99,584.99,584.99,584.99,17549
28-Jul-21,596.49,596.49,596.49,596.49,53684
27-Jul-21,589.50,591.00,589.50,591.00,88525
26-Jul-21,619.24,619.24,619.24,619.24,74308
23-Jul-21,609.94,609.94,609.94,609.94,36596
22-Jul-21,613.04,613.04,613.04,613.04,42912
21-Jul-21,624.49,624.49,624.49,624.49,31224
20-Jul-21,627.40,628.00,619.00,619.00,848930
19-Jul-21,601.16,601.16,601.16,601.16,60116
16-Jul-21,619.01,619.01,619.01,619.01,68091
15-Jul-21,634.93,634.93,634.93,634.93,57143
14-Jul-21,633.70,633.70,633.70,633.70,44359
13-Jul-21,650.08,650.08,650.08,650.08,39004
12-Jul-21,674.69,678.70,669.00,678.70,1280452
08-Jul-21,635.64,635.64,635.64,635.64,12712
07-Jul-21,640.39,640.39,640.39,640.39,12807
06-Jul-21,624.33,624.33,624.33,624.33,24973
05-Jul-21,620.20,620.20,620.20,620.20,6202
02-Jul-21,627.29,627.29,627.29,627.29,50183
01-Jul-21,628.66,628.66,628.66,628.66,12573
30-Jun-21,614.20,618.60,614.20,618.60,148288
29-Jun-21,619.32,619.32,619.32,619.32,37159
28-Jun-21,611.62,611.62,611.62,611.62,18348
25-Jun-21,629.72,629.72,629.72,629.72,37783
24-Jun-21,608.95,608.95,608.95,608.95,48716
23-Jun-21,611.66,611.66,611.66,611.66,79515
22-Jun-21,613.66,613.66,613.66,613.66,73639
21-Jun-21,618.60,619.60,618.60,619.60,39031
18-Jun-21,594.80,594.80,594.80,594.80,101116
17-Jun-21,615.50,615.50,615.50,615.50,61550
16-Jun-21,624.88,624.88,624.88,624.88,49990
15-Jun-21,600.46,600.46,600.46,600.46,72055
14-Jun-21,618.68,618.68,618.68,618.68,37120
11-Jun-21,623.41,623.41,623.41,623.41,24936
10-Jun-21,622.96,622.96,622.96,622.96,31148
09-Jun-21,632.76,632.76,632.76,632.76,6327
08-Jun-21,621.07,621.07,621.07,621.07,18632
07-Jun-21,630.50,630.50,630.50,630.50,6305
04-Jun-21,621.29,623.91,621.29,623.91,81003
02-Jun-21,633.04,633.04,633.04,633.04,56973
01-Jun-21,640.30,640.30,640.30,640.30,51224
31-May-21,660.53,660.53,660.53,660.53,52842
28-May-21,653.76,653.76,653.76,653.76,71913
27-May-21,651.79,651.79,651.79,651.79,58661
26-May-21,647.12,647.12,647.12,647.12,58240
25-May-21,645.76,645.76,645.71,645.71,51659
24-May-21,638.16,638.16,638.16,638.16,70197
21-May-21,645.84,645.84,645.84,645.84,71042
20-May-21,623.86,623.86,623.86,623.86,6238
19-May-21,623.40,623.40,623.40,623.40,49872
18-May-21,656.25,656.25,656.25,656.25,59062
17-May-21,651.35,651.35,651.35,651.35,52108
14-May-21,645.50,645.50,645.50,645.50,25820
13-May-21,638.27,638.27,638.27,638.27,31913
12-May-21,666.34,666.34,664.11,665.67,46553
11-May-21,649.43,649.43,649.43,649.43,38965
10-May-21,670.98,670.98,670.98,670.98,20129
07-May-21,658.11,658.11,658.11,658.11,26324
06-May-21,664.50,664.50,664.50,664.50,33225
05-May-21,685.00,685.00,685.00,685.00,20550
04-May-21,678.91,678.91,678.91,678.91,20367
03-May-21,680.50,680.50,680.50,680.50,6805
29-Apr-21,682.50,682.50,682.50,682.50,13650
28-Apr-21,678.53,678.53,678.53,678.53,13570
27-Apr-21,674.65,674.65,674.65,674.65,6746
26-Apr-21,667.00,681.62,667.00,681.62,14299
23-Apr-21,670.50,670.50,670.50,670.50,6705
19-Apr-21,645.00,645.00,645.00,645.00,1935
15-Apr-21,647.17,647.17,642.00,642.00,34284
14-Apr-21,666.92,666.92,666.92,666.92,13338
13-Apr-21,651.59,651.59,651.59,651.59,32579
12-Apr-21,660.04,660.04,660.04,660.04,13200
09-Apr-21,645.23,645.23,643.70,644.00,12890
11-Mar-21,645.00,645.00,645.00,645.00,1935
08-Mar-21,660.00,660.00,660.00,660.00,13200
05-Mar-21,625.50,625.50,625.50,625.50,18765
04-Mar-21,595.01,597.50,595.00,595.00,68479
03-Mar-21,659.93,659.93,659.93,659.93,13198
24-Feb-21,603.49,603.50,603.49,603.50,12069
23-Feb-21,560.50,560.50,560.50,560.50,5605
22-Feb-21,596.54,596.54,596.54,596.54,11930
19-Feb-21,579.77,579.77,579.77,579.77,23190
18-Feb-21,574.00,574.00,574.00,574.00,22960
17-Feb-21,577.21,580.50,577.21,580.50,22573
13-Jan-21,404.48,404.48,404.00,404.00,808
06-Jan-21,379.60,379.60,379.60,379.60,379
10-Dec-20,321.99,322.61,321.99,322.61,128920
03-Dec-20,319.27,319.27,319.27,319.27,63854
09-Nov-20,250.49,250.49,250.49,250.49,25049
21-Oct-20,232.12,232.12,232.12,232.12,46424
04-Sep-20,267.61,268.90,267.61,268.90,96687
21-Jul-20,272.45,276.94,272.45,276.90,109872
06-May-20,290.93,290.93,290.93,290.93,55276
25-Sep-19,250.94,250.94,250.94,250.94,75282
11-Jul-19,234.08,234.08,234.08,234.08,46816

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SBNY34

cotações, gráficos e mais...