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
28/08/2025	1,26%	0,78	62,52	62,36	61,91	62,85	4M	62
27/08/2025	2,39%	1,44	61,74	61,68	60,66	61,74	356K	50
26/08/2025	-1,18%	-0,72	60,30	61,64	60,09	61,64	409K	88
25/08/2025	-1,25%	-0,77	61,02	61,79	60,77	61,79	258K	24
22/08/2025	0,60%	0,37	61,79	60,80	60,73	61,79	314K	53
21/08/2025	0,03%	0,02	61,42	60,75	59,92	61,42	460K	44
20/08/2025	-0,16%	-0,10	61,40	61,26	60,99	61,50	99K	36

19/08/2025	0,82%	0,50	61,50	61,00	60,72	61,90	2M	92
18/08/2025	1,85%	1,11	61,00	59,20	58,92	61,00	5M	103
15/08/2025	2,90%	1,69	59,89	59,14	57,91	59,89	2M	121
14/08/2025	-0,12%	-0,07	58,20	58,27	57,50	58,27	5M	117
13/08/2025	0,60%	0,35	58,27	57,21	56,43	58,27	324K	99
12/08/2025	-5,03%	-3,07	57,92	57,50	55,84	57,92	1M	249
11/08/2025	2,92%	1,73	60,99	59,00	57,50	60,99	873K	93
08/08/2025	0,44%	0,26	59,26	59,20	58,74	59,72	1M	153
07/08/2025	-8,07%	-5,18	59,00	62,41	58,86	62,73	2M	213
06/08/2025	2,15%	1,35	64,18	62,13	61,46	64,18	401K	77
05/08/2025	-4,02%	-2,63	62,83	63,41	62,06	63,41	309K	108
04/08/2025	2,94%	1,87	65,46	63,94	63,00	65,46	207K	74
01/08/2025	-4,38%	-2,91	63,59	66,50	63,14	66,50	10M	315
31/07/2025	-2,02%	-1,37	66,50	68,18	65,80	68,18	82K	36
30/07/2025	-1,34%	-0,92	67,87	67,41	66,76	68,44	572K	66
29/07/2025	0,35%	0,24	68,79	68,69	67,61	69,49	93K	64
28/07/2025	-0,19%	-0,13	68,55	68,21	67,93	68,67	49K	63
25/07/2025	2,35%	1,58	68,68	67,49	67,49	68,68	52K	23
24/07/2025	0,25%	0,17	67,10	66,00	66,00	67,46	9M	39
23/07/2025	0,34%	0,23	66,93	66,36	66,36	67,55	114K	56
22/07/2025	-2,64%	-1,81	66,70	67,30	66,26	67,30	95K	68
21/07/2025	-0,01%	-0,01	68,51	66,36	66,22	68,51	139K	1.131
18/07/2025	5,14%	3,35	68,52	65,43	65,39	68,52	2M	229
17/07/2025	-1,26%	-0,83	65,17	65,76	65,10	65,97	4M	54
16/07/2025	0,00%	0,00	66,00	65,76	64,50	66,00	91K	61
15/07/2025	0,43%	0,28	66,00	66,38	65,13	66,38	596K	62
14/07/2025	1,42%	0,92	65,72	65,55	65,55	66,20	2M	204
11/07/2025	-2,51%	-1,67	64,80	66,47	64,80	66,47	16K	34
10/07/2025	-2,34%	-1,59	66,47	67,15	66,47	67,44	326K	30
09/07/2025	0,37%	0,25	68,06	68,08	67,08	68,35	189K	9
08/07/2025	1,12%	0,75	67,81	67,15	67,08	68,67	99K	115
07/07/2025	-0,95%	-0,64	67,06	68,38	66,91	68,38	85K	35
04/07/2025	0,34%	0,23	67,70	67,60	66,39	67,70	88K	30
03/07/2025	2,06%	1,36	67,47	64,81	64,81	67,74	10K	50
02/07/2025	-2,06%	-1,39	66,11	67,62	65,85	67,62	109K	38
01/07/2025	-0,71%	-0,48	67,50	67,25	66,95	68,09	153K	446
27/06/2025	0,53%	0,36	67,98	67,86	67,36	68,37	599K	75
26/06/2025	0,03%	0,02	67,62	67,89	66,62	67,89	46K	37
25/06/2025	-0,40%	-0,27	67,60	68,70	67,49	68,70	118K	23
24/06/2025	3,48%	2,28	67,87	66,55	66,55	68,48	512K	28
23/06/2025	-0,17%	-0,11	65,59	66,86	65,10	66,86	147K	54
20/06/2025	1,37%	0,89	65,70	64,77	64,77	65,70	21K	24
18/06/2025	-1,16%	-0,76	64,81	65,53	64,40	65,75	72K	63
17/06/2025	-5,64%	-3,92	65,57	68,82	65,51	68,82	4M	104
16/06/2025	4,65%	3,09	69,49	66,40	66,00	69,66	173K	58
13/06/2025	-0,60%	-0,40	66,40	68,18	65,00	68,18	206K	72
12/06/2025	-0,27%	-0,18	66,80	66,52	66,42	67,79	2M	131
11/06/2025	-1,40%	-0,95	66,98	67,70	66,97	67,84	40K	34
10/06/2025	-1,72%	-1,19	67,93	68,58	67,54	69,09	1M	46
09/06/2025	-0,26%	-0,18	69,12	68,98	68,84	69,34	769K	155
06/06/2025	2,21%	1,50	69,30	68,78	68,59	69,42	184K	24
05/06/2025	1,16%	0,78	67,80	67,02	67,02	68,33	751K	73
04/06/2025	-0,43%	-0,29	67,02	67,62	67,02	67,90	69K	104
03/06/2025	-0,21%	-0,14	67,31	67,99	67,31	68,08	732K	52
02/06/2025	-1,56%	-1,07	67,45	68,52	67,00	68,52	372K	893
30/05/2025	-0,65%	-0,45	68,52	69,64	68,00	69,68	612K	43
29/05/2025	-4,99%	-3,62	68,97	69,99	65,80	70,28	5M	190
28/05/2025	2,79%	1,97	72,59	71,77	70,81	72,59	122K	38
27/05/2025	3,16%	2,16	70,62	70,70	70,41	71,47	490K	58
26/05/2025	-0,81%	-0,56	68,46	72,00	68,01	72,00	20K	22
23/05/2025	-5,35%	-3,90	69,02	72,57	69,02	72,57	1M	52
22/05/2025	0,59%	0,43	72,92	72,42	72,30	73,42	1M	20
21/05/2025	-3,31%	-2,48	72,49	73,50	72,21	73,78	79K	72
20/05/2025	1,35%	1,00	74,97	73,54	73,39	74,97	64K	62
19/05/2025	-5,14%	-4,01	73,97	74,75	73,86	74,75	530K	84
16/05/2025	3,90%	2,93	77,98	75,61	74,79	77,98	294K	1.255
15/05/2025	1,15%	0,85	75,05	73,80	73,60	75,05	70K	39
14/05/2025	0,77%	0,57	74,20	74,45	74,01	75,46	1M	53
13/05/2025	0,37%	0,27	73,63	74,95	73,55	75,00	61K	32
12/05/2025	-0,05%	-0,04	73,36	74,02	73,00	74,48	136K	41
09/05/2025	2,37%	1,70	73,40	72,06	70,18	73,40	79K	187
08/05/2025	-1,78%	-1,30	71,70	73,00	71,70	73,00	86K	29
07/05/2025	5,32%	3,69	73,00	71,76	71,45	73,00	28K	26
06/05/2025	-0,99%	-0,69	69,31	70,80	69,31	71,08	416K	540
05/05/2025	0,10%	0,07	70,00	70,26	70,00	70,97	54K	33
02/05/2025	1,04%	0,72	69,93	69,21	69,21	71,04	744K	281
30/04/2025	0,90%	0,62	69,21	69,20	67,55	69,21	53K	108
29/04/2025	0,87%	0,59	68,59	66,64	66,64	68,59	77K	19
28/04/2025	-1,97%	-1,37	68,00	69,00	67,77	69,00	1M	25
25/04/2025	0,92%	0,63	69,37	69,36	67,99	69,37	294K	541
24/04/2025	6,08%	3,94	68,74	66,83	66,41	68,74	788K	65
23/04/2025	3,09%	1,94	64,80	65,47	64,80	66,35	3M	75
22/04/2025	-3,47%	-2,26	62,86	64,18	61,80	64,18	342K	461
17/04/2025	-2,81%	-1,88	65,12	66,60	65,12	66,91	612K	2.818
16/04/2025	-2,72%	-1,87	67,00	67,50	66,00	68,23	405K	57
15/04/2025	-1,13%	-0,79	68,87	69,65	67,50	69,65	4M	211
14/04/2025	3,09%	2,09	69,66	69,00	67,37	69,66	463K	31
11/04/2025	0,22%	0,15	67,57	67,77	66,60	68,25	440K	61
10/04/2025	-4,16%	-2,93	67,42	69,30	67,23	69,74	2M	81
09/04/2025	7,70%	5,03	70,35	66,27	66,27	72,58	786K	73
08/04/2025	-0,56%	-0,37	65,32	66,87	65,32	71,48	2M	443
07/04/2025	-1,78%	-1,19	65,69	63,21	61,51	66,63	4M	1.662
04/04/2025	2,89%	1,88	66,88	64,17	63,70	66,88	543K	59
03/04/2025	-5,76%	-3,97	65,00	66,87	64,77	66,87	6M	130
02/04/2025	0,92%	0,63	68,97	68,19	68,19	70,67	43K	140
01/04/2025	-1,53%	-1,06	68,34	69,40	68,34	69,84	398K	104
31/03/2025	-1,88%	-1,33	69,40	71,44	67,88	71,44	120K	85
28/03/2025	-2,37%	-1,72	70,73	71,00	70,34	72,43	45K	152
27/03/2025	-0,47%	-0,34	72,45	71,33	71,33	73,46	119K	33
26/03/2025	-2,79%	-2,09	72,79	75,60	72,79	75,60	371K	65
25/03/2025	-0,19%	-0,14	74,88	75,02	74,20	75,15	1M	68
24/03/2025	2,96%	2,16	75,02	75,55	73,83	75,55	144K	66
21/03/2025	1,59%	1,14	72,86	71,84	71,33	72,87	45K	22
20/03/2025	0,17%	0,12	71,72	71,20	71,20	72,65	53K	29
19/03/2025	-0,06%	-0,04	71,60	71,04	71,00	72,27	2M	91
18/03/2025	-1,04%	-0,75	71,64	72,21	71,21	72,21	54K	30
17/03/2025	-0,04%	-0,03	72,39	72,31	71,84	72,76	2M	51
14/03/2025	-0,93%	-0,68	72,42	71,63	70,95	72,68	4M	601
13/03/2025	-2,75%	-2,07	73,10	72,99	71,21	74,73	16K	64
12/03/2025	2,89%	2,11	75,17	74,48	73,74	75,29	5M	2.172
11/03/2025	0,70%	0,51	73,06	72,44	72,44	74,03	3M	83
10/03/2025	-2,00%	-1,48	72,55	72,50	71,48	73,35	4M	2.242
07/03/2025	-1,48%	-1,11	74,03	74,55	72,60	75,51	308K	173
06/03/2025	-1,84%	-1,41	75,14	75,24	74,72	78,06	3M	2.123
05/03/2025	-3,31%	-2,62	76,55	79,11	75,48	79,11	563K	66
28/02/2025	1,24%	0,97	79,17	77,42	77,42	79,96	133K	41
27/02/2025	-3,94%	-3,21	78,20	81,40	77,35	81,40	540K	89
26/02/2025	1,51%	1,21	81,41	82,06	80,78	82,86	902K	98
25/02/2025	-5,56%	-4,72	80,20	81,72	78,74	81,74	2M	436
24/02/2025	4,57%	3,71	84,92	81,36	79,30	84,92	536K	37
21/02/2025	-3,16%	-2,65	81,21	83,20	79,90	83,21	597K	691
20/02/2025	-0,70%	-0,59	83,86	84,25	82,40	84,25	152K	104
19/02/2025	-0,57%	-0,48	84,45	85,64	83,99	86,06	44K	149
18/02/2025	-2,33%	-2,03	84,93	85,48	83,52	85,48	580K	397
17/02/2025	3,13%	2,64	86,96	84,32	83,74	92,70	2M	141
14/02/2025	-2,29%	-1,98	84,32	86,19	83,90	86,19	1M	61
13/02/2025	-	-	86,30	85,91	84,96	86,32	46K	83

Date,Open,High,Low,Close,Volume
28-Aug-25,62.36,62.85,61.91,62.52,3521581
27-Aug-25,61.68,61.74,60.66,61.74,356228
26-Aug-25,61.64,61.64,60.09,60.30,408959
25-Aug-25,61.79,61.79,60.77,61.02,257588
22-Aug-25,60.80,61.79,60.73,61.79,313761
21-Aug-25,60.75,61.42,59.92,61.42,459562
20-Aug-25,61.26,61.50,60.99,61.40,99103
19-Aug-25,61.00,61.90,60.72,61.50,1576558
18-Aug-25,59.20,61.00,58.92,61.00,5200033
15-Aug-25,59.14,59.89,57.91,59.89,1634949
14-Aug-25,58.27,58.27,57.50,58.20,4747130
13-Aug-25,57.21,58.27,56.43,58.27,323543
12-Aug-25,57.50,57.92,55.84,57.92,1386365
11-Aug-25,59.00,60.99,57.50,60.99,872677
08-Aug-25,59.20,59.72,58.74,59.26,1206003
07-Aug-25,62.41,62.73,58.86,59.00,1957227
06-Aug-25,62.13,64.18,61.46,64.18,400961
05-Aug-25,63.41,63.41,62.06,62.83,309294
04-Aug-25,63.94,65.46,63.00,65.46,206863
01-Aug-25,66.50,66.50,63.14,63.59,9946219
31-Jul-25,68.18,68.18,65.80,66.50,81905
30-Jul-25,67.41,68.44,66.76,67.87,572306
29-Jul-25,68.69,69.49,67.61,68.79,93477
28-Jul-25,68.21,68.67,67.93,68.55,48593
25-Jul-25,67.49,68.68,67.49,68.68,52025
24-Jul-25,66.00,67.46,66.00,67.10,9124678
23-Jul-25,66.36,67.55,66.36,66.93,113653
22-Jul-25,67.30,67.30,66.26,66.70,94945
21-Jul-25,66.36,68.51,66.22,68.51,138880
18-Jul-25,65.43,68.52,65.39,68.52,2340729
17-Jul-25,65.76,65.97,65.10,65.17,4083319
16-Jul-25,65.76,66.00,64.50,66.00,91058
15-Jul-25,66.38,66.38,65.13,66.00,596281
14-Jul-25,65.55,66.20,65.55,65.72,1710978
11-Jul-25,66.47,66.47,64.80,64.80,16056
10-Jul-25,67.15,67.44,66.47,66.47,326448
09-Jul-25,68.08,68.35,67.08,68.06,189248
08-Jul-25,67.15,68.67,67.08,67.81,99495
07-Jul-25,68.38,68.38,66.91,67.06,84986
04-Jul-25,67.60,67.70,66.39,67.70,87723
03-Jul-25,64.81,67.74,64.81,67.47,9778
02-Jul-25,67.62,67.62,65.85,66.11,109039
01-Jul-25,67.25,68.09,66.95,67.50,153493
27-Jun-25,67.86,68.37,67.36,67.98,598576
26-Jun-25,67.89,67.89,66.62,67.62,46056
25-Jun-25,68.70,68.70,67.49,67.60,118063
24-Jun-25,66.55,68.48,66.55,67.87,512315
23-Jun-25,66.86,66.86,65.10,65.59,146505
20-Jun-25,64.77,65.70,64.77,65.70,21064
18-Jun-25,65.53,65.75,64.40,64.81,71639
17-Jun-25,68.82,68.82,65.51,65.57,4184598
16-Jun-25,66.40,69.66,66.00,69.49,173211
13-Jun-25,68.18,68.18,65.00,66.40,205767
12-Jun-25,66.52,67.79,66.42,66.80,1736195
11-Jun-25,67.70,67.84,66.97,66.98,39746
10-Jun-25,68.58,69.09,67.54,67.93,1014294
09-Jun-25,68.98,69.34,68.84,69.12,768610
06-Jun-25,68.78,69.42,68.59,69.30,184446
05-Jun-25,67.02,68.33,67.02,67.80,751325
04-Jun-25,67.62,67.90,67.02,67.02,68768
03-Jun-25,67.99,68.08,67.31,67.31,732123
02-Jun-25,68.52,68.52,67.00,67.45,372121
30-May-25,69.64,69.68,68.00,68.52,612075
29-May-25,69.99,70.28,65.80,68.97,4624065
28-May-25,71.77,72.59,70.81,72.59,121572
27-May-25,70.70,71.47,70.41,70.62,489655
26-May-25,72.00,72.00,68.01,68.46,20235
23-May-25,72.57,72.57,69.02,69.02,1359962
22-May-25,72.42,73.42,72.30,72.92,1101965
21-May-25,73.50,73.78,72.21,72.49,79098
20-May-25,73.54,74.97,73.39,74.97,63721
19-May-25,74.75,74.75,73.86,73.97,530421
16-May-25,75.61,77.98,74.79,77.98,294158
15-May-25,73.80,75.05,73.60,75.05,70431
14-May-25,74.45,75.46,74.01,74.20,1220585
13-May-25,74.95,75.00,73.55,73.63,61154
12-May-25,74.02,74.48,73.00,73.36,135832
09-May-25,72.06,73.40,70.18,73.40,78927
08-May-25,73.00,73.00,71.70,71.70,85890
07-May-25,71.76,73.00,71.45,73.00,27564
06-May-25,70.80,71.08,69.31,69.31,416442
05-May-25,70.26,70.97,70.00,70.00,53857
02-May-25,69.21,71.04,69.21,69.93,744012
30-Apr-25,69.20,69.21,67.55,69.21,53106
29-Apr-25,66.64,68.59,66.64,68.59,76654
28-Apr-25,69.00,69.00,67.77,68.00,1046470
25-Apr-25,69.36,69.37,67.99,69.37,293914
24-Apr-25,66.83,68.74,66.41,68.74,787986
23-Apr-25,65.47,66.35,64.80,64.80,3403147
22-Apr-25,64.18,64.18,61.80,62.86,342250
17-Apr-25,66.60,66.91,65.12,65.12,611782
16-Apr-25,67.50,68.23,66.00,67.00,404903
15-Apr-25,69.65,69.65,67.50,68.87,4009076
14-Apr-25,69.00,69.66,67.37,69.66,463072
11-Apr-25,67.77,68.25,66.60,67.57,439613
10-Apr-25,69.30,69.74,67.23,67.42,1546417
09-Apr-25,66.27,72.58,66.27,70.35,786209
08-Apr-25,66.87,71.48,65.32,65.32,1596273
07-Apr-25,63.21,66.63,61.51,65.69,3883500
04-Apr-25,64.17,66.88,63.70,66.88,542674
03-Apr-25,66.87,66.87,64.77,65.00,5720832
02-Apr-25,68.19,70.67,68.19,68.97,42710
01-Apr-25,69.40,69.84,68.34,68.34,397607
31-Mar-25,71.44,71.44,67.88,69.40,119852
28-Mar-25,71.00,72.43,70.34,70.73,44519
27-Mar-25,71.33,73.46,71.33,72.45,119159
26-Mar-25,75.60,75.60,72.79,72.79,370990
25-Mar-25,75.02,75.15,74.20,74.88,1397982
24-Mar-25,75.55,75.55,73.83,75.02,144123
21-Mar-25,71.84,72.87,71.33,72.86,45078
20-Mar-25,71.20,72.65,71.20,71.72,53339
19-Mar-25,71.04,72.27,71.00,71.60,2419403
18-Mar-25,72.21,72.21,71.21,71.64,53564
17-Mar-25,72.31,72.76,71.84,72.39,2380027
14-Mar-25,71.63,72.68,70.95,72.42,3852623
13-Mar-25,72.99,74.73,71.21,73.10,16209
12-Mar-25,74.48,75.29,73.74,75.17,4872325
11-Mar-25,72.44,74.03,72.44,73.06,3037019
10-Mar-25,72.50,73.35,71.48,72.55,4109700
07-Mar-25,74.55,75.51,72.60,74.03,308125
06-Mar-25,75.24,78.06,74.72,75.14,3035516
05-Mar-25,79.11,79.11,75.48,76.55,562565
28-Feb-25,77.42,79.96,77.42,79.17,132625
27-Feb-25,81.40,81.40,77.35,78.20,539904
26-Feb-25,82.06,82.86,80.78,81.41,901561
25-Feb-25,81.72,81.74,78.74,80.20,2291499
24-Feb-25,81.36,84.92,79.30,84.92,536307
21-Feb-25,83.20,83.21,79.90,81.21,597138
20-Feb-25,84.25,84.25,82.40,83.86,151510
19-Feb-25,85.64,86.06,83.99,84.45,43792
18-Feb-25,85.48,85.48,83.52,84.93,579680
17-Feb-25,84.32,92.70,83.74,86.96,2363641
14-Feb-25,86.19,86.19,83.90,84.32,1225303
13-Feb-25,85.91,86.32,84.96,86.30,46073

*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