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
05/12/2023	0,00%	0,00	56,23	56,23	55,75	56,65	133K	183
04/12/2023	-2,68%	-1,55	56,23	57,78	56,16	57,78	268K	65
01/12/2023	3,18%	1,78	57,78	56,56	55,72	58,22	953K	216
30/11/2023	8,95%	4,60	56,00	56,24	54,70	56,48	2M	152
29/11/2023	3,07%	1,53	51,40	50,50	50,50	51,45	7M	98
28/11/2023	-0,26%	-0,13	49,87	49,85	49,45	50,00	90K	41
27/11/2023	0,68%	0,34	50,00	49,70	49,70	50,43	14M	25
24/11/2023	1,85%	0,90	49,66	49,39	49,39	50,10	128K	27
23/11/2023	-2,77%	-1,39	48,76	49,80	48,75	49,81	7K	13
22/11/2023	0,36%	0,18	50,15	49,97	49,80	50,18	128K	26
21/11/2023	0,54%	0,27	49,97	49,88	49,77	50,22	172K	283

20/11/2023	1,08%	0,53	49,70	49,90	48,81	49,90	1M	954
17/11/2023	0,72%	0,35	49,17	49,51	49,17	49,51	67K	18
16/11/2023	0,18%	0,09	48,82	48,72	48,30	49,01	13K	46
14/11/2023	1,99%	0,95	48,73	47,89	47,89	48,78	108K	30
13/11/2023	0,15%	0,07	47,78	47,98	47,61	48,18	1M	32
10/11/2023	1,73%	0,81	47,71	46,90	46,73	47,87	810K	39
09/11/2023	-0,42%	-0,20	46,90	47,39	46,90	47,62	26K	16
08/11/2023	0,73%	0,34	47,10	47,16	46,55	47,32	77K	722
07/11/2023	1,65%	0,76	46,76	45,91	45,89	47,20	497K	222
06/11/2023	-0,76%	-0,35	46,00	46,35	45,57	46,37	76K	30
03/11/2023	0,94%	0,43	46,35	46,06	46,06	46,66	36K	32
01/11/2023	-0,39%	-0,18	45,92	46,05	45,76	46,65	376K	221
31/10/2023	1,12%	0,51	46,10	46,10	45,82	46,22	9K	15
30/10/2023	1,76%	0,79	45,59	45,15	44,77	45,83	135K	20
27/10/2023	-0,62%	-0,28	44,80	45,99	43,98	45,99	71K	28
26/10/2023	0,60%	0,27	45,08	44,81	44,06	45,08	140K	32
25/10/2023	-3,41%	-1,58	44,81	45,65	44,45	45,65	198K	97
24/10/2023	0,15%	0,07	46,39	46,32	45,81	46,42	2M	47
23/10/2023	-0,39%	-0,18	46,32	45,70	45,35	46,32	108K	24
20/10/2023	-2,94%	-1,41	46,50	47,91	46,33	47,91	471K	332
19/10/2023	2,04%	0,96	47,91	47,45	47,42	48,09	481K	13
18/10/2023	-2,09%	-1,00	46,95	47,82	46,95	47,82	43K	25
17/10/2023	0,31%	0,15	47,95	47,37	47,36	48,26	1M	215
16/10/2023	1,04%	0,49	47,80	46,51	46,51	48,05	66K	26
13/10/2023	-0,57%	-0,27	47,31	48,54	47,15	48,54	44K	28
11/10/2023	-0,15%	-0,07	47,58	47,73	47,21	47,99	49K	33
10/10/2023	-1,04%	-0,50	47,65	48,06	47,65	48,28	106K	22
09/10/2023	-1,23%	-0,60	48,15	48,26	48,15	48,78	275K	19
06/10/2023	2,89%	1,37	48,75	47,38	46,96	48,89	288K	31
05/10/2023	0,25%	0,12	47,38	47,49	46,86	47,49	2M	23
04/10/2023	1,63%	0,76	47,26	46,51	46,51	47,26	97K	7
03/10/2023	-1,94%	-0,92	46,50	46,56	46,23	46,97	61K	25
02/10/2023	2,09%	0,97	47,42	46,45	46,01	47,42	188K	255
29/09/2023	-0,21%	-0,10	46,45	46,46	46,32	47,14	4K	13
28/09/2023	0,54%	0,25	46,55	46,15	45,99	46,99	304K	19
27/09/2023	1,31%	0,60	46,30	46,35	46,24	46,63	865K	28
26/09/2023	-1,66%	-0,77	45,70	46,50	45,65	46,50	4M	105
25/09/2023	-0,26%	-0,12	46,47	46,59	46,00	46,59	34K	22
22/09/2023	-0,30%	-0,14	46,59	46,73	46,15	46,81	74K	28
21/09/2023	-1,21%	-0,57	46,73	47,30	46,67	47,30	298K	31
20/09/2023	-0,67%	-0,32	47,30	47,71	47,29	47,71	66K	183
19/09/2023	0,61%	0,29	47,62	47,18	47,04	47,62	16K	10
18/09/2023	-0,27%	-0,13	47,33	47,46	47,19	47,78	75K	43
15/09/2023	-2,45%	-1,19	47,46	48,22	47,24	48,33	1M	61
14/09/2023	-0,47%	-0,23	48,65	48,88	48,50	48,88	394K	28
13/09/2023	-1,97%	-0,98	48,88	49,78	48,84	49,78	237K	38
12/09/2023	-1,35%	-0,68	49,86	50,54	49,80	50,60	809K	35
11/09/2023	-0,39%	-0,20	50,54	50,74	50,12	50,82	304K	33
08/09/2023	1,14%	0,57	50,74	50,17	50,17	50,95	178K	29
06/09/2023	0,95%	0,47	50,17	49,35	49,35	50,20	890K	57
05/09/2023	1,12%	0,55	49,70	49,59	49,31	49,77	2M	53
04/09/2023	-0,51%	-0,25	49,15	50,00	48,98	50,00	10K	18
01/09/2023	-2,49%	-1,26	49,40	50,66	49,40	50,66	2M	322
31/08/2023	6,43%	3,06	50,66	51,00	49,70	51,19	1M	382
30/08/2023	1,26%	0,59	47,60	46,15	46,15	47,60	158K	43
29/08/2023	0,19%	0,09	47,01	46,99	46,22	47,01	5M	66
28/08/2023	0,58%	0,27	46,92	46,79	46,77	47,42	364K	26
25/08/2023	2,01%	0,92	46,65	46,24	46,09	46,65	395K	14
24/08/2023	-0,93%	-0,43	45,73	47,00	45,63	47,00	585K	56
23/08/2023	-0,58%	-0,27	46,16	46,65	46,16	46,78	7M	89
22/08/2023	-2,25%	-1,07	46,43	46,98	46,29	47,05	49K	58
21/08/2023	2,88%	1,33	47,50	46,17	46,17	47,50	323K	250
18/08/2023	-0,13%	-0,06	46,17	45,68	45,62	46,30	136K	43
17/08/2023	0,37%	0,17	46,23	46,96	46,10	47,04	119K	38
16/08/2023	-2,35%	-1,11	46,06	47,10	46,06	47,43	79K	55
15/08/2023	-1,17%	-0,56	47,17	47,63	47,13	48,13	260K	337
14/08/2023	2,42%	1,13	47,73	46,80	46,65	47,76	523K	222
11/08/2023	1,08%	0,50	46,60	45,97	45,95	46,60	163K	17
10/08/2023	0,39%	0,18	46,10	45,92	45,61	46,22	28K	20
09/08/2023	-2,24%	-1,05	45,92	46,68	45,68	46,81	187K	43
08/08/2023	-2,08%	-1,00	46,97	47,72	46,97	47,84	446K	23
07/08/2023	1,16%	0,55	47,97	47,42	47,42	48,30	83K	32
04/08/2023	-1,25%	-0,60	47,42	47,80	47,35	47,80	230K	23
03/08/2023	-0,52%	-0,25	48,02	48,08	47,72	48,47	450K	26
02/08/2023	-0,66%	-0,32	48,27	48,15	47,88	48,49	51K	24
01/08/2023	0,50%	0,24	48,59	48,35	47,99	48,94	372K	1.366
31/07/2023	-0,27%	-0,13	48,35	48,48	47,81	48,53	126K	80
28/07/2023	0,06%	0,03	48,48	47,34	47,34	48,75	73K	29
27/07/2023	0,19%	0,09	48,45	48,94	48,42	49,39	915K	1.292
26/07/2023	-1,12%	-0,55	48,36	48,60	48,01	48,86	128K	111
25/07/2023	1,03%	0,50	48,91	48,72	48,42	49,11	93K	1.385
24/07/2023	-1,24%	-0,61	48,41	48,54	48,15	48,69	547K	31
21/07/2023	-1,84%	-0,92	49,02	49,71	49,02	49,81	211K	20
20/07/2023	-1,91%	-0,97	49,94	50,29	49,62	50,65	219K	40
19/07/2023	2,11%	1,05	50,91	50,47	50,47	51,94	2M	487
18/07/2023	-2,18%	-1,11	49,86	49,70	49,48	50,08	420K	51
17/07/2023	2,02%	1,01	50,97	50,05	49,89	50,97	166K	96
14/07/2023	-0,40%	-0,20	49,96	50,15	49,72	50,54	157K	55
13/07/2023	0,68%	0,34	50,16	49,85	49,83	50,48	60K	52
12/07/2023	2,26%	1,10	49,82	48,72	48,70	49,93	450K	67
11/07/2023	3,57%	1,68	48,72	48,43	48,43	49,47	713K	98
10/07/2023	1,55%	0,72	47,04	46,32	46,19	47,21	162K	86
07/07/2023	-1,49%	-0,70	46,32	46,89	46,32	47,04	52K	29
06/07/2023	-0,30%	-0,14	47,02	47,05	46,32	47,12	111K	23
05/07/2023	2,86%	1,31	47,16	46,00	46,00	47,25	916K	103
04/07/2023	0,77%	0,35	45,85	45,50	45,50	46,44	83K	47
03/07/2023	-0,98%	-0,45	45,50	46,29	45,50	46,30	140K	451
30/06/2023	-0,91%	-0,42	45,95	46,37	45,93	46,93	1M	442
29/06/2023	-0,79%	-0,37	46,37	46,74	46,37	46,92	55K	15
28/06/2023	2,46%	1,12	46,74	46,00	45,95	46,74	361K	124
27/06/2023	1,38%	0,62	45,62	45,00	45,00	45,81	54K	38
26/06/2023	-1,51%	-0,69	45,00	45,15	45,00	45,80	120K	359
23/06/2023	-1,08%	-0,50	45,69	45,50	45,09	45,73	193K	87
22/06/2023	1,47%	0,67	46,19	45,49	45,30	46,41	20K	22
21/06/2023	-3,54%	-1,67	45,52	48,14	45,24	48,14	524K	134
20/06/2023	3,42%	1,56	47,19	45,63	45,38	47,19	329K	52
19/06/2023	-1,62%	-0,75	45,63	46,38	45,46	46,38	94K	22
16/06/2023	0,00%	0,00	46,38	46,79	46,13	47,08	403K	206
15/06/2023	1,62%	0,74	46,38	45,50	45,50	46,59	182K	196
14/06/2023	-2,40%	-1,12	45,64	46,24	45,24	46,50	121K	62
13/06/2023	-1,14%	-0,54	46,76	47,62	46,00	47,62	302K	114
12/06/2023	-0,76%	-0,36	47,30	47,69	47,06	48,84	103K	39
09/06/2023	3,50%	1,61	47,66	46,98	46,94	48,66	409K	38
07/06/2023	-2,79%	-1,32	46,05	47,60	45,87	48,16	489K	72
06/06/2023	0,51%	0,24	47,37	47,02	46,95	47,64	224K	39
05/06/2023	-1,79%	-0,86	47,13	47,01	46,37	47,45	2M	75
02/06/2023	-0,64%	-0,31	47,99	48,33	47,47	48,55	2M	1.231
01/06/2023	-5,66%	-2,90	48,30	48,00	47,67	49,18	2M	626
31/05/2023	2,48%	1,24	51,20	50,40	50,33	51,20	961K	377
30/05/2023	1,98%	0,97	49,96	50,25	49,81	51,00	1M	165
29/05/2023	0,68%	0,33	48,99	48,66	48,40	49,35	49K	26
26/05/2023	1,16%	0,56	48,66	48,50	48,50	49,30	1M	77
25/05/2023	-	-	48,10	48,01	47,34	48,47	2M	150

Date,Open,High,Low,Close,Volume
05-Dec-23,56.23,56.65,55.75,56.23,132754
04-Dec-23,57.78,57.78,56.16,56.23,268008
01-Dec-23,56.56,58.22,55.72,57.78,952614
30-Nov-23,56.24,56.48,54.70,56.00,1644039
29-Nov-23,50.50,51.45,50.50,51.40,6771566
28-Nov-23,49.85,50.00,49.45,49.87,90356
27-Nov-23,49.70,50.43,49.70,50.00,14056014
24-Nov-23,49.39,50.10,49.39,49.66,128387
23-Nov-23,49.80,49.81,48.75,48.76,7339
22-Nov-23,49.97,50.18,49.80,50.15,127622
21-Nov-23,49.88,50.22,49.77,49.97,171887
20-Nov-23,49.90,49.90,48.81,49.70,1304246
17-Nov-23,49.51,49.51,49.17,49.17,67146
16-Nov-23,48.72,49.01,48.30,48.82,13025
14-Nov-23,47.89,48.78,47.89,48.73,108200
13-Nov-23,47.98,48.18,47.61,47.78,1126117
10-Nov-23,46.90,47.87,46.73,47.71,810182
09-Nov-23,47.39,47.62,46.90,46.90,25614
08-Nov-23,47.16,47.32,46.55,47.10,76837
07-Nov-23,45.91,47.20,45.89,46.76,496840
06-Nov-23,46.35,46.37,45.57,46.00,75828
03-Nov-23,46.06,46.66,46.06,46.35,35742
01-Nov-23,46.05,46.65,45.76,45.92,375609
31-Oct-23,46.10,46.22,45.82,46.10,8831
30-Oct-23,45.15,45.83,44.77,45.59,135416
27-Oct-23,45.99,45.99,43.98,44.80,71105
26-Oct-23,44.81,45.08,44.06,45.08,139855
25-Oct-23,45.65,45.65,44.45,44.81,198406
24-Oct-23,46.32,46.42,45.81,46.39,1611627
23-Oct-23,45.70,46.32,45.35,46.32,108492
20-Oct-23,47.91,47.91,46.33,46.50,470545
19-Oct-23,47.45,48.09,47.42,47.91,481414
18-Oct-23,47.82,47.82,46.95,46.95,43389
17-Oct-23,47.37,48.26,47.36,47.95,1019013
16-Oct-23,46.51,48.05,46.51,47.80,66320
13-Oct-23,48.54,48.54,47.15,47.31,43744
11-Oct-23,47.73,47.99,47.21,47.58,48944
10-Oct-23,48.06,48.28,47.65,47.65,105579
09-Oct-23,48.26,48.78,48.15,48.15,274975
06-Oct-23,47.38,48.89,46.96,48.75,287785
05-Oct-23,47.49,47.49,46.86,47.38,1791898
04-Oct-23,46.51,47.26,46.51,47.26,97098
03-Oct-23,46.56,46.97,46.23,46.50,61072
02-Oct-23,46.45,47.42,46.01,47.42,187948
29-Sep-23,46.46,47.14,46.32,46.45,4013
28-Sep-23,46.15,46.99,45.99,46.55,304424
27-Sep-23,46.35,46.63,46.24,46.30,864863
26-Sep-23,46.50,46.50,45.65,45.70,4114710
25-Sep-23,46.59,46.59,46.00,46.47,34479
22-Sep-23,46.73,46.81,46.15,46.59,73963
21-Sep-23,47.30,47.30,46.67,46.73,297660
20-Sep-23,47.71,47.71,47.29,47.30,65596
19-Sep-23,47.18,47.62,47.04,47.62,15671
18-Sep-23,47.46,47.78,47.19,47.33,74694
15-Sep-23,48.22,48.33,47.24,47.46,1161460
14-Sep-23,48.88,48.88,48.50,48.65,394333
13-Sep-23,49.78,49.78,48.84,48.88,237322
12-Sep-23,50.54,50.60,49.80,49.86,808751
11-Sep-23,50.74,50.82,50.12,50.54,303606
08-Sep-23,50.17,50.95,50.17,50.74,177501
06-Sep-23,49.35,50.20,49.35,50.17,889889
05-Sep-23,49.59,49.77,49.31,49.70,1676946
04-Sep-23,50.00,50.00,48.98,49.15,10365
01-Sep-23,50.66,50.66,49.40,49.40,1726170
31-Aug-23,51.00,51.19,49.70,50.66,1075993
30-Aug-23,46.15,47.60,46.15,47.60,157861
29-Aug-23,46.99,47.01,46.22,47.01,4790058
28-Aug-23,46.79,47.42,46.77,46.92,364415
25-Aug-23,46.24,46.65,46.09,46.65,395319
24-Aug-23,47.00,47.00,45.63,45.73,584897
23-Aug-23,46.65,46.78,46.16,46.16,6982823
22-Aug-23,46.98,47.05,46.29,46.43,48629
21-Aug-23,46.17,47.50,46.17,47.50,322859
18-Aug-23,45.68,46.30,45.62,46.17,136294
17-Aug-23,46.96,47.04,46.10,46.23,118633
16-Aug-23,47.10,47.43,46.06,46.06,79376
15-Aug-23,47.63,48.13,47.13,47.17,259705
14-Aug-23,46.80,47.76,46.65,47.73,522943
11-Aug-23,45.97,46.60,45.95,46.60,162821
10-Aug-23,45.92,46.22,45.61,46.10,28291
09-Aug-23,46.68,46.81,45.68,45.92,187411
08-Aug-23,47.72,47.84,46.97,46.97,445724
07-Aug-23,47.42,48.30,47.42,47.97,82955
04-Aug-23,47.80,47.80,47.35,47.42,229869
03-Aug-23,48.08,48.47,47.72,48.02,449606
02-Aug-23,48.15,48.49,47.88,48.27,50748
01-Aug-23,48.35,48.94,47.99,48.59,371993
31-Jul-23,48.48,48.53,47.81,48.35,126208
28-Jul-23,47.34,48.75,47.34,48.48,72839
27-Jul-23,48.94,49.39,48.42,48.45,915020
26-Jul-23,48.60,48.86,48.01,48.36,128169
25-Jul-23,48.72,49.11,48.42,48.91,93481
24-Jul-23,48.54,48.69,48.15,48.41,546781
21-Jul-23,49.71,49.81,49.02,49.02,210660
20-Jul-23,50.29,50.65,49.62,49.94,218738
19-Jul-23,50.47,51.94,50.47,50.91,2033726
18-Jul-23,49.70,50.08,49.48,49.86,420081
17-Jul-23,50.05,50.97,49.89,50.97,166439
14-Jul-23,50.15,50.54,49.72,49.96,156642
13-Jul-23,49.85,50.48,49.83,50.16,60113
12-Jul-23,48.72,49.93,48.70,49.82,450326
11-Jul-23,48.43,49.47,48.43,48.72,712650
10-Jul-23,46.32,47.21,46.19,47.04,162224
07-Jul-23,46.89,47.04,46.32,46.32,52376
06-Jul-23,47.05,47.12,46.32,47.02,111327
05-Jul-23,46.00,47.25,46.00,47.16,916423
04-Jul-23,45.50,46.44,45.50,45.85,82940
03-Jul-23,46.29,46.30,45.50,45.50,140066
30-Jun-23,46.37,46.93,45.93,45.95,1385048
29-Jun-23,46.74,46.92,46.37,46.37,54940
28-Jun-23,46.00,46.74,45.95,46.74,361384
27-Jun-23,45.00,45.81,45.00,45.62,53987
26-Jun-23,45.15,45.80,45.00,45.00,120016
23-Jun-23,45.50,45.73,45.09,45.69,193341
22-Jun-23,45.49,46.41,45.30,46.19,19793
21-Jun-23,48.14,48.14,45.24,45.52,524122
20-Jun-23,45.63,47.19,45.38,47.19,328517
19-Jun-23,46.38,46.38,45.46,45.63,94412
16-Jun-23,46.79,47.08,46.13,46.38,403321
15-Jun-23,45.50,46.59,45.50,46.38,182020
14-Jun-23,46.24,46.50,45.24,45.64,120547
13-Jun-23,47.62,47.62,46.00,46.76,301508
12-Jun-23,47.69,48.84,47.06,47.30,102652
09-Jun-23,46.98,48.66,46.94,47.66,409047
07-Jun-23,47.60,48.16,45.87,46.05,489202
06-Jun-23,47.02,47.64,46.95,47.37,223747
05-Jun-23,47.01,47.45,46.37,47.13,2388959
02-Jun-23,48.33,48.55,47.47,47.99,2111951
01-Jun-23,48.00,49.18,47.67,48.30,1858772
31-May-23,50.40,51.20,50.33,51.20,961197
30-May-23,50.25,51.00,49.81,49.96,1112419
29-May-23,48.66,49.35,48.40,48.99,49178
26-May-23,48.50,49.30,48.50,48.66,1051235
25-May-23,48.01,48.47,47.34,48.10,1961088

*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