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
09/03/2023	-12,88%	-34,74	234,99	234,99	234,99	234,99	50K	1
08/03/2023	-10,69%	-32,27	269,73	268,50	267,76	269,73	14K	13
22/02/2023	-14,74%	-52,20	302,00	303,51	302,00	303,51	4K	4
09/02/2023	-0,21%	-0,76	354,20	354,20	354,20	354,20	354	1
08/02/2023	-1,81%	-6,54	354,96	354,96	354,96	354,96	55K	1
03/02/2023	12,29%	39,58	361,50	363,00	361,50	363,00	2K	2
30/01/2023	6,62%	19,99	321,92	325,00	321,92	325,00	646	2
19/01/2023	-4,04%	-12,72	301,93	301,93	301,93	301,93	301	1
09/12/2022	1,01%	3,15	314,65	314,65	314,65	314,65	2K	1
08/12/2022	-12,75%	-45,50	311,50	313,50	311,50	313,50	3K	2
17/11/2022	-3,25%	-12,00	357,00	357,00	357,00	357,00	1K	2

11/11/2022	0,01%	0,02	369,00	369,00	369,00	369,00	369	1
03/11/2022	-5,15%	-20,02	368,98	396,78	368,98	396,78	17K	4
24/10/2022	-6,27%	-26,00	389,00	414,99	388,87	414,99	2K	3
26/09/2022	-6,20%	-27,43	415,00	412,00	412,00	415,00	2K	2
20/09/2022	1,24%	5,43	442,43	442,43	442,43	442,43	442	1
06/09/2022	-4,42%	-20,20	437,00	437,00	437,00	437,00	15K	2
31/08/2022	-6,03%	-29,35	457,20	457,20	457,20	457,20	59K	3
25/08/2022	0,57%	2,76	486,55	486,55	486,55	486,55	973	1
08/08/2022	-4,16%	-21,02	483,79	483,79	483,79	483,79	30K	1
13/07/2022	6,03%	28,70	504,81	500,00	500,00	504,81	42K	3
23/06/2022	-14,42%	-80,22	476,11	476,11	476,11	476,11	6K	1
10/05/2022	-9,64%	-59,33	556,33	556,33	556,33	556,33	30K	2
29/04/2022	-1,44%	-8,98	615,66	615,66	615,66	615,66	35K	1
28/04/2022	-13,93%	-101,06	624,64	624,64	624,64	624,64	624	1
28/03/2022	1,40%	10,00	725,70	722,50	722,50	725,70	1M	2
23/03/2022	-17,21%	-148,80	715,70	733,82	715,70	733,82	1M	9
22/02/2022	-0,07%	-0,59	864,50	831,45	831,45	864,50	102K	9
14/02/2022	4,28%	35,48	865,09	863,41	863,41	865,09	23K	2
24/01/2022	-13,70%	-131,68	829,61	823,00	823,00	829,61	83K	3
19/01/2022	-5,59%	-56,95	961,29	961,29	961,29	961,29	961	1
17/01/2022	1,22%	12,24	1.018,24	1.018,24	1.018,24	1.018,24	1K	1
12/01/2022	0,60%	6,00	1.006,00	1.006,00	1.006,00	1.006,00	1K	1
11/01/2022	18,26%	154,38	1.000,00	1.000,00	1.000,00	1.000,00	50K	2
14/12/2021	-9,78%	-91,66	845,62	845,62	845,62	845,62	845	1
29/11/2021	9,18%	78,80	937,28	936,11	936,11	937,28	40K	2
12/11/2021	0,18%	1,53	858,48	858,48	858,48	858,48	150K	1
11/11/2021	-2,74%	-24,13	856,95	856,95	856,95	856,95	856	1
09/11/2021	1,96%	16,91	881,08	881,07	881,07	881,08	40K	2
25/10/2021	-2,73%	-24,28	864,17	864,17	864,17	864,17	864	1
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	-	-	660,00	660,00	660,00	660,00	13K	1

Date,Open,High,Low,Close,Volume
09-Mar-23,234.99,234.99,234.99,234.99,49817
08-Mar-23,268.50,269.73,267.76,269.73,13688
22-Feb-23,303.51,303.51,302.00,302.00,4246
09-Feb-23,354.20,354.20,354.20,354.20,354
08-Feb-23,354.96,354.96,354.96,354.96,54663
03-Feb-23,363.00,363.00,361.50,361.50,1809
30-Jan-23,325.00,325.00,321.92,321.92,646
19-Jan-23,301.93,301.93,301.93,301.93,301
09-Dec-22,314.65,314.65,314.65,314.65,1887
08-Dec-22,313.50,313.50,311.50,311.50,2807
17-Nov-22,357.00,357.00,357.00,357.00,1428
11-Nov-22,369.00,369.00,369.00,369.00,369
03-Nov-22,396.78,396.78,368.98,368.98,16852
24-Oct-22,414.99,414.99,388.87,389.00,1581
26-Sep-22,412.00,415.00,412.00,415.00,1657
20-Sep-22,442.43,442.43,442.43,442.43,442
06-Sep-22,437.00,437.00,437.00,437.00,14858
31-Aug-22,457.20,457.20,457.20,457.20,58978
25-Aug-22,486.55,486.55,486.55,486.55,973
08-Aug-22,483.79,483.79,483.79,483.79,29994
13-Jul-22,500.00,504.81,500.00,504.81,42202
23-Jun-22,476.11,476.11,476.11,476.11,6189
10-May-22,556.33,556.33,556.33,556.33,30041
29-Apr-22,615.66,615.66,615.66,615.66,35092
28-Apr-22,624.64,624.64,624.64,624.64,624
28-Mar-22,722.50,725.70,722.50,725.70,1228890
23-Mar-22,733.82,733.82,715.70,715.70,1219017
22-Feb-22,831.45,864.50,831.45,864.50,101717
14-Feb-22,863.41,865.09,863.41,865.09,23355
24-Jan-22,823.00,829.61,823.00,829.61,82630
19-Jan-22,961.29,961.29,961.29,961.29,961
17-Jan-22,1018.24,1018.24,1018.24,1018.24,1018
12-Jan-22,1006.00,1006.00,1006.00,1006.00,1006
11-Jan-22,1000.00,1000.00,1000.00,1000.00,50000
14-Dec-21,845.62,845.62,845.62,845.62,845
29-Nov-21,936.11,937.28,936.11,937.28,40301
12-Nov-21,858.48,858.48,858.48,858.48,150234
11-Nov-21,856.95,856.95,856.95,856.95,856
09-Nov-21,881.07,881.08,881.07,881.08,39648
25-Oct-21,864.17,864.17,864.17,864.17,864
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

*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: SBNY34