Cotação atual, histórico e gráfico do papel: SSFO34

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 SSFO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	2,27%	1,50	67,62	65,50	65,50	67,93	106K	44
25/07/2024	2,35%	1,52	66,12	65,07	64,89	67,55	1M	83
24/07/2024	-0,77%	-0,50	64,60	64,76	64,06	65,52	1M	50
23/07/2024	1,20%	0,77	65,10	65,01	64,56	65,26	311K	57
22/07/2024	1,82%	1,15	64,33	63,25	63,25	64,77	469K	51
19/07/2024	0,00%	0,00	63,18	62,61	61,69	63,18	203K	16
18/07/2024	0,57%	0,36	63,18	62,75	62,40	63,72	3M	35
17/07/2024	-0,91%	-0,58	62,82	63,40	62,22	63,40	3M	51
16/07/2024	0,88%	0,55	63,40	62,82	62,32	63,40	1M	37
15/07/2024	0,08%	0,05	62,85	62,93	62,38	63,57	214K	46
12/07/2024	0,83%	0,52	62,80	61,89	61,89	63,10	262K	44
11/07/2024	0,14%	0,09	62,28	60,94	60,94	62,62	120K	28
10/07/2024	0,47%	0,29	62,19	60,66	60,10	62,47	15M	65
09/07/2024	-5,50%	-3,60	61,90	64,19	61,86	64,19	3M	725
08/07/2024	0,51%	0,33	65,50	65,34	64,11	65,61	6M	766
05/07/2024	0,40%	0,26	65,17	65,26	65,17	66,87	2M	82
04/07/2024	-1,14%	-0,75	64,91	65,71	62,53	66,00	96K	32
03/07/2024	-0,06%	-0,04	65,66	65,59	65,59	66,47	5M	139
02/07/2024	-0,36%	-0,24	65,70	65,40	65,37	66,72	2M	90
01/07/2024	1,76%	1,14	65,94	65,51	64,48	65,94	2M	131
28/06/2024	2,37%	1,50	64,80	64,00	63,99	65,79	6M	125
27/06/2024	3,91%	2,38	63,30	60,92	60,92	64,77	2M	49
26/06/2024	2,08%	1,24	60,92	60,23	60,12	61,04	1M	57
25/06/2024	1,19%	0,70	59,68	59,10	59,10	59,85	1M	63
24/06/2024	-2,19%	-1,32	58,98	59,05	58,74	59,59	3M	44
21/06/2024	0,15%	0,09	60,30	59,24	59,24	60,69	2M	47
20/06/2024	2,43%	1,43	60,21	58,58	57,05	60,40	2M	93
19/06/2024	2,69%	1,54	58,78	58,89	56,22	58,89	51K	24
18/06/2024	0,93%	0,53	57,24	56,71	56,30	57,29	663K	72
17/06/2024	0,75%	0,42	56,71	56,84	56,12	56,84	3M	132
14/06/2024	0,54%	0,30	56,29	56,52	55,84	57,34	2M	52
13/06/2024	-3,40%	-1,97	55,99	57,96	55,99	58,32	615K	59
12/06/2024	-0,91%	-0,53	57,96	59,02	57,54	59,31	1M	92
11/06/2024	-0,10%	-0,06	58,49	58,56	57,70	59,10	11M	97
10/06/2024	0,12%	0,07	58,55	58,48	58,48	59,13	411K	40
07/06/2024	1,00%	0,58	58,48	58,41	57,93	58,56	132K	53
06/06/2024	2,01%	1,14	57,90	57,28	57,15	58,90	473K	45
05/06/2024	0,66%	0,37	56,76	56,62	55,65	56,92	401K	100
04/06/2024	0,34%	0,19	56,39	56,10	55,72	57,46	543K	93
03/06/2024	1,48%	0,82	56,20	56,00	54,79	57,39	5M	240
31/05/2024	-14,05%	-9,05	55,38	52,20	51,66	55,38	3M	312
29/05/2024	2,43%	1,53	64,43	61,97	61,97	64,43	243K	37
28/05/2024	-2,33%	-1,50	62,90	63,11	62,60	63,90	239K	59
27/05/2024	0,75%	0,48	64,40	63,25	63,25	64,40	16K	19
24/05/2024	-1,90%	-1,24	63,92	62,91	62,91	63,99	587K	26
23/05/2024	-1,97%	-1,31	65,16	65,82	65,06	66,03	219K	29
22/05/2024	0,62%	0,41	66,47	66,67	66,35	67,19	1M	22
21/05/2024	-0,18%	-0,12	66,06	66,32	65,67	66,67	4M	22
20/05/2024	-0,36%	-0,24	66,18	66,60	66,18	66,76	306K	41
17/05/2024	-0,03%	-0,02	66,42	66,88	66,33	66,88	550K	28
16/05/2024	-1,15%	-0,77	66,44	67,35	66,44	67,54	154K	28
15/05/2024	4,04%	2,61	67,21	65,24	65,23	67,21	5M	44
14/05/2024	-0,20%	-0,13	64,60	64,88	64,33	64,88	83K	13
13/05/2024	0,11%	0,07	64,73	64,66	64,43	64,92	339K	13
10/05/2024	0,69%	0,44	64,66	63,24	63,24	65,15	1M	30
09/05/2024	-0,54%	-0,35	64,22	64,19	64,06	64,49	119K	18
08/05/2024	1,24%	0,79	64,57	64,45	64,30	64,57	475K	8
07/05/2024	0,69%	0,44	63,78	63,72	63,19	64,20	705K	41
06/05/2024	0,16%	0,10	63,34	63,79	63,24	63,93	160K	58
03/05/2024	0,38%	0,24	63,24	63,51	62,91	63,75	343K	71
02/05/2024	-1,72%	-1,10	63,00	63,10	62,40	63,48	2M	1.153
30/04/2024	-0,14%	-0,09	64,10	64,19	63,34	64,39	1M	62
29/04/2024	0,61%	0,39	64,19	63,72	63,42	64,34	119K	347
26/04/2024	-0,41%	-0,26	63,80	63,90	63,55	64,47	131K	52
25/04/2024	-1,08%	-0,70	64,06	63,58	63,40	64,17	283K	29
24/04/2024	0,54%	0,35	64,76	65,21	64,35	65,23	13K	18
23/04/2024	-0,36%	-0,23	64,41	64,64	63,58	64,87	535K	41
22/04/2024	1,51%	0,96	64,64	63,76	63,76	66,66	389K	28
19/04/2024	-1,67%	-1,08	63,68	64,71	63,48	64,98	153K	28
18/04/2024	-1,79%	-1,18	64,76	65,56	64,60	65,56	319K	33
17/04/2024	-0,80%	-0,53	65,94	65,87	65,62	66,15	105K	22
16/04/2024	2,83%	1,83	66,47	64,01	64,01	66,72	349K	41
15/04/2024	-5,69%	-3,90	64,64	67,00	64,14	67,20	1M	80
12/04/2024	-1,04%	-0,72	68,54	69,26	68,49	69,46	334K	24
11/04/2024	0,46%	0,32	69,26	68,94	68,47	69,40	41K	22
10/04/2024	0,79%	0,54	68,94	69,06	68,82	69,12	45K	11
09/04/2024	-1,23%	-0,85	68,40	69,00	68,22	69,40	1M	63
08/04/2024	-0,16%	-0,11	69,25	69,30	68,98	69,75	227K	22
05/04/2024	2,83%	1,91	69,36	67,45	67,44	69,78	1M	19
04/04/2024	-3,06%	-2,13	67,45	70,50	66,96	71,02	1M	84
03/04/2024	-0,43%	-0,30	69,58	69,81	69,57	70,83	197K	103
02/04/2024	0,42%	0,29	69,88	69,59	67,82	69,98	5M	65
01/04/2024	1,44%	0,99	69,59	68,74	68,74	69,66	557K	416
28/03/2024	0,90%	0,61	68,60	68,37	67,99	68,74	494K	388
27/03/2024	-1,59%	-1,10	67,99	69,16	67,76	69,69	356K	37
26/03/2024	-0,26%	-0,18	69,09	68,50	68,50	69,69	140K	25
25/03/2024	-1,20%	-0,84	69,27	69,06	68,74	69,54	244K	30
22/03/2024	-0,06%	-0,04	70,11	69,87	69,57	70,25	138K	31
21/03/2024	1,01%	0,70	70,15	69,46	69,33	70,59	108K	619
20/03/2024	0,87%	0,60	69,45	68,85	68,61	69,45	926K	27
19/03/2024	0,66%	0,45	68,85	69,75	67,86	69,75	592K	169
18/03/2024	2,24%	1,50	68,40	67,50	67,33	69,73	4M	121
15/03/2024	-2,41%	-1,65	66,90	68,55	66,82	68,94	2M	683
14/03/2024	-0,92%	-0,64	68,55	68,87	68,55	70,00	668K	27
13/03/2024	-0,35%	-0,24	69,19	69,00	69,00	69,47	285K	29
12/03/2024	0,49%	0,34	69,43	69,23	69,09	70,00	93K	43
11/03/2024	-0,30%	-0,21	69,09	68,85	68,30	69,57	1M	34
08/03/2024	1,87%	1,27	69,30	68,03	68,03	69,93	318K	44
07/03/2024	-0,28%	-0,19	68,03	68,55	67,79	68,80	881K	35
06/03/2024	1,94%	1,30	68,22	68,04	67,89	68,64	401K	46
05/03/2024	-5,55%	-3,93	66,92	70,41	66,92	70,47	954K	87
04/03/2024	-1,65%	-1,19	70,85	72,03	70,59	72,03	7M	49
01/03/2024	2,80%	1,96	72,04	69,59	69,37	72,04	4M	802
29/02/2024	3,18%	2,16	70,08	67,95	66,90	70,08	2M	915
28/02/2024	1,18%	0,79	67,92	67,13	67,09	67,92	8M	192
27/02/2024	-1,15%	-0,78	67,13	68,51	66,66	68,51	2M	100
26/02/2024	2,06%	1,37	67,91	66,54	66,54	68,79	7M	107
23/02/2024	0,30%	0,20	66,54	66,44	66,10	67,33	325K	86
22/02/2024	4,95%	3,13	66,34	65,10	65,05	66,34	481K	188
21/02/2024	-1,50%	-0,96	63,21	64,00	62,63	64,00	192K	37
20/02/2024	-0,99%	-0,64	64,17	64,95	63,81	64,98	1M	53
19/02/2024	-0,93%	-0,61	64,81	65,00	64,81	65,76	400K	191
16/02/2024	-0,80%	-0,53	65,42	66,21	65,22	66,43	69K	41
15/02/2024	0,83%	0,54	65,95	65,61	65,22	65,95	61K	159
14/02/2024	-0,83%	-0,55	65,41	64,98	64,68	65,46	90K	28
09/02/2024	-0,56%	-0,37	65,96	66,65	65,64	66,65	967K	41
08/02/2024	1,41%	0,92	66,33	65,41	65,41	66,48	2M	44
07/02/2024	1,84%	1,18	65,41	64,92	64,23	65,49	75K	36
06/02/2024	-1,79%	-1,17	64,23	65,37	63,69	65,40	50K	35
05/02/2024	1,08%	0,70	65,40	64,70	64,30	65,40	159K	39
02/02/2024	2,37%	1,50	64,70	63,20	63,20	64,99	2M	67
01/02/2024	-0,54%	-0,34	63,20	63,54	62,84	63,81	2M	507
31/01/2024	-1,63%	-1,05	63,54	64,00	63,20	64,23	221K	419
30/01/2024	-0,20%	-0,13	64,59	65,00	64,50	65,18	103K	62
29/01/2024	3,49%	2,18	64,72	61,21	61,21	64,72	167K	96
26/01/2024	0,64%	0,40	62,54	60,00	60,00	63,10	121K	28
25/01/2024	-0,11%	-0,07	62,14	62,14	61,89	62,27	123K	526
24/01/2024	-0,05%	-0,03	62,21	62,24	62,06	62,71	94K	40
23/01/2024	-1,38%	-0,87	62,24	63,26	62,11	63,57	155K	34
22/01/2024	0,22%	0,14	63,11	63,50	63,11	64,33	110K	76
19/01/2024	2,59%	1,59	62,97	61,87	61,76	63,01	175K	46
18/01/2024	1,79%	1,08	61,38	61,12	61,12	61,82	309K	54
17/01/2024	0,48%	0,29	60,30	60,00	59,59	60,80	2M	28
16/01/2024	-	-	60,01	59,79	59,79	60,59	234K	37

Date,Open,High,Low,Close,Volume
26-Jul-24,65.50,67.93,65.50,67.62,106385
25-Jul-24,65.07,67.55,64.89,66.12,1394403
24-Jul-24,64.76,65.52,64.06,64.60,1059287
23-Jul-24,65.01,65.26,64.56,65.10,311219
22-Jul-24,63.25,64.77,63.25,64.33,469470
19-Jul-24,62.61,63.18,61.69,63.18,203242
18-Jul-24,62.75,63.72,62.40,63.18,2874194
17-Jul-24,63.40,63.40,62.22,62.82,2531680
16-Jul-24,62.82,63.40,62.32,63.40,1173827
15-Jul-24,62.93,63.57,62.38,62.85,213848
12-Jul-24,61.89,63.10,61.89,62.80,262423
11-Jul-24,60.94,62.62,60.94,62.28,120267
10-Jul-24,60.66,62.47,60.10,62.19,14918173
09-Jul-24,64.19,64.19,61.86,61.90,2741582
08-Jul-24,65.34,65.61,64.11,65.50,6238811
05-Jul-24,65.26,66.87,65.17,65.17,1513640
04-Jul-24,65.71,66.00,62.53,64.91,96175
03-Jul-24,65.59,66.47,65.59,65.66,4849763
02-Jul-24,65.40,66.72,65.37,65.70,1666264
01-Jul-24,65.51,65.94,64.48,65.94,1838751
28-Jun-24,64.00,65.79,63.99,64.80,5749221
27-Jun-24,60.92,64.77,60.92,63.30,2087815
26-Jun-24,60.23,61.04,60.12,60.92,1391675
25-Jun-24,59.10,59.85,59.10,59.68,1436581
24-Jun-24,59.05,59.59,58.74,58.98,2586010
21-Jun-24,59.24,60.69,59.24,60.30,1574003
20-Jun-24,58.58,60.40,57.05,60.21,1849726
19-Jun-24,58.89,58.89,56.22,58.78,51237
18-Jun-24,56.71,57.29,56.30,57.24,663284
17-Jun-24,56.84,56.84,56.12,56.71,2926769
14-Jun-24,56.52,57.34,55.84,56.29,1972931
13-Jun-24,57.96,58.32,55.99,55.99,614575
12-Jun-24,59.02,59.31,57.54,57.96,1430060
11-Jun-24,58.56,59.10,57.70,58.49,11006579
10-Jun-24,58.48,59.13,58.48,58.55,410778
07-Jun-24,58.41,58.56,57.93,58.48,132113
06-Jun-24,57.28,58.90,57.15,57.90,472505
05-Jun-24,56.62,56.92,55.65,56.76,400626
04-Jun-24,56.10,57.46,55.72,56.39,543012
03-Jun-24,56.00,57.39,54.79,56.20,5241643
31-May-24,52.20,55.38,51.66,55.38,3399540
29-May-24,61.97,64.43,61.97,64.43,242731
28-May-24,63.11,63.90,62.60,62.90,238962
27-May-24,63.25,64.40,63.25,64.40,15798
24-May-24,62.91,63.99,62.91,63.92,586989
23-May-24,65.82,66.03,65.06,65.16,219139
22-May-24,66.67,67.19,66.35,66.47,1386156
21-May-24,66.32,66.67,65.67,66.06,4189738
20-May-24,66.60,66.76,66.18,66.18,305929
17-May-24,66.88,66.88,66.33,66.42,549948
16-May-24,67.35,67.54,66.44,66.44,153513
15-May-24,65.24,67.21,65.23,67.21,4587331
14-May-24,64.88,64.88,64.33,64.60,82884
13-May-24,64.66,64.92,64.43,64.73,339246
10-May-24,63.24,65.15,63.24,64.66,1154503
09-May-24,64.19,64.49,64.06,64.22,119139
08-May-24,64.45,64.57,64.30,64.57,474933
07-May-24,63.72,64.20,63.19,63.78,705083
06-May-24,63.79,63.93,63.24,63.34,160488
03-May-24,63.51,63.75,62.91,63.24,343231
02-May-24,63.10,63.48,62.40,63.00,1931399
30-Apr-24,64.19,64.39,63.34,64.10,1398407
29-Apr-24,63.72,64.34,63.42,64.19,118931
26-Apr-24,63.90,64.47,63.55,63.80,131001
25-Apr-24,63.58,64.17,63.40,64.06,283077
24-Apr-24,65.21,65.23,64.35,64.76,12873
23-Apr-24,64.64,64.87,63.58,64.41,535339
22-Apr-24,63.76,66.66,63.76,64.64,388914
19-Apr-24,64.71,64.98,63.48,63.68,152581
18-Apr-24,65.56,65.56,64.60,64.76,319038
17-Apr-24,65.87,66.15,65.62,65.94,104923
16-Apr-24,64.01,66.72,64.01,66.47,348772
15-Apr-24,67.00,67.20,64.14,64.64,1022587
12-Apr-24,69.26,69.46,68.49,68.54,333530
11-Apr-24,68.94,69.40,68.47,69.26,40731
10-Apr-24,69.06,69.12,68.82,68.94,44722
09-Apr-24,69.00,69.40,68.22,68.40,1485615
08-Apr-24,69.30,69.75,68.98,69.25,226930
05-Apr-24,67.45,69.78,67.44,69.36,1405138
04-Apr-24,70.50,71.02,66.96,67.45,1342622
03-Apr-24,69.81,70.83,69.57,69.58,196745
02-Apr-24,69.59,69.98,67.82,69.88,4945119
01-Apr-24,68.74,69.66,68.74,69.59,556581
28-Mar-24,68.37,68.74,67.99,68.60,493605
27-Mar-24,69.16,69.69,67.76,67.99,355745
26-Mar-24,68.50,69.69,68.50,69.09,140120
25-Mar-24,69.06,69.54,68.74,69.27,243653
22-Mar-24,69.87,70.25,69.57,70.11,138180
21-Mar-24,69.46,70.59,69.33,70.15,107828
20-Mar-24,68.85,69.45,68.61,69.45,925532
19-Mar-24,69.75,69.75,67.86,68.85,592084
18-Mar-24,67.50,69.73,67.33,68.40,4377631
15-Mar-24,68.55,68.94,66.82,66.90,1536026
14-Mar-24,68.87,70.00,68.55,68.55,667840
13-Mar-24,69.00,69.47,69.00,69.19,285414
12-Mar-24,69.23,70.00,69.09,69.43,92552
11-Mar-24,68.85,69.57,68.30,69.09,1413954
08-Mar-24,68.03,69.93,68.03,69.30,317504
07-Mar-24,68.55,68.80,67.79,68.03,881045
06-Mar-24,68.04,68.64,67.89,68.22,400729
05-Mar-24,70.41,70.47,66.92,66.92,954187
04-Mar-24,72.03,72.03,70.59,70.85,6778432
01-Mar-24,69.59,72.04,69.37,72.04,4170261
29-Feb-24,67.95,70.08,66.90,70.08,2132990
28-Feb-24,67.13,67.92,67.09,67.92,8457821
27-Feb-24,68.51,68.51,66.66,67.13,1562653
26-Feb-24,66.54,68.79,66.54,67.91,7085948
23-Feb-24,66.44,67.33,66.10,66.54,324858
22-Feb-24,65.10,66.34,65.05,66.34,481483
21-Feb-24,64.00,64.00,62.63,63.21,191598
20-Feb-24,64.95,64.98,63.81,64.17,1028414
19-Feb-24,65.00,65.76,64.81,64.81,399925
16-Feb-24,66.21,66.43,65.22,65.42,69266
15-Feb-24,65.61,65.95,65.22,65.95,60558
14-Feb-24,64.98,65.46,64.68,65.41,90339
09-Feb-24,66.65,66.65,65.64,65.96,967425
08-Feb-24,65.41,66.48,65.41,66.33,1595563
07-Feb-24,64.92,65.49,64.23,65.41,74861
06-Feb-24,65.37,65.40,63.69,64.23,50112
05-Feb-24,64.70,65.40,64.30,65.40,159363
02-Feb-24,63.20,64.99,63.20,64.70,2026764
01-Feb-24,63.54,63.81,62.84,63.20,1566103
31-Jan-24,64.00,64.23,63.20,63.54,220857
30-Jan-24,65.00,65.18,64.50,64.59,102651
29-Jan-24,61.21,64.72,61.21,64.72,167217
26-Jan-24,60.00,63.10,60.00,62.54,121410
25-Jan-24,62.14,62.27,61.89,62.14,123490
24-Jan-24,62.24,62.71,62.06,62.21,93763
23-Jan-24,63.26,63.57,62.11,62.24,155120
22-Jan-24,63.50,64.33,63.11,63.11,109828
19-Jan-24,61.87,63.01,61.76,62.97,175322
18-Jan-24,61.12,61.82,61.12,61.38,308827
17-Jan-24,60.00,60.80,59.59,60.30,1645432
16-Jan-24,59.79,60.59,59.79,60.01,234384

*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: SSFO34