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
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	-1,07%	-0,65	60,01	59,79	59,79	60,59	234K	37
15/01/2024	0,51%	0,31	60,66	60,35	59,05	60,71	462K	45
12/01/2024	0,15%	0,09	60,35	60,00	59,55	60,47	168K	19
11/01/2024	2,78%	1,63	60,26	59,02	59,00	60,40	317K	54
10/01/2024	0,84%	0,49	58,63	58,82	58,41	59,06	49K	26
09/01/2024	0,90%	0,52	58,14	58,00	57,58	58,58	70K	20
08/01/2024	3,84%	2,13	57,62	55,49	55,49	57,62	219K	25
05/01/2024	-0,88%	-0,49	55,49	54,86	54,86	56,08	144K	1.128
04/01/2024	-0,73%	-0,41	55,98	56,10	55,98	56,33	8M	21
03/01/2024	-1,69%	-0,97	56,39	56,65	56,35	56,69	113K	53
02/01/2024	-1,58%	-0,92	57,36	57,99	56,51	57,99	518K	223
28/12/2023	-0,21%	-0,12	58,28	58,40	58,27	58,87	613K	169
27/12/2023	0,45%	0,26	58,40	58,39	58,27	58,53	40K	36
26/12/2023	-1,52%	-0,90	58,14	58,93	57,99	58,93	72K	23
22/12/2023	-0,30%	-0,18	59,04	59,15	58,67	59,29	587K	2.100
21/12/2023	1,42%	0,83	59,22	58,39	58,39	59,22	784K	44
20/12/2023	-0,03%	-0,02	58,39	57,67	57,64	58,83	39K	30
19/12/2023	-0,87%	-0,51	58,41	58,09	58,09	58,92	53K	29
18/12/2023	0,03%	0,02	58,92	58,90	58,32	59,46	219K	55
15/12/2023	2,88%	1,65	58,90	57,95	57,18	58,90	830K	707
14/12/2023	0,02%	0,01	57,25	57,24	56,73	57,52	58K	21
13/12/2023	-0,76%	-0,44	57,24	58,30	57,24	58,30	336K	43
12/12/2023	1,62%	0,92	57,68	56,59	56,41	57,79	161K	66
11/12/2023	0,82%	0,46	56,76	55,17	55,17	56,88	647K	209
08/12/2023	1,66%	0,92	56,30	55,20	55,19	56,51	3M	2.054
07/12/2023	-0,27%	-0,15	55,38	55,50	55,25	55,81	20K	33
06/12/2023	-1,24%	-0,70	55,53	56,14	55,53	56,50	83K	39
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	-	-	48,15	48,26	48,15	48,78	275K	19

Date,Open,High,Low,Close,Volume
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
15-Jan-24,60.35,60.71,59.05,60.66,461990
12-Jan-24,60.00,60.47,59.55,60.35,167788
11-Jan-24,59.02,60.40,59.00,60.26,317303
10-Jan-24,58.82,59.06,58.41,58.63,48980
09-Jan-24,58.00,58.58,57.58,58.14,70325
08-Jan-24,55.49,57.62,55.49,57.62,219180
05-Jan-24,54.86,56.08,54.86,55.49,144490
04-Jan-24,56.10,56.33,55.98,55.98,7761148
03-Jan-24,56.65,56.69,56.35,56.39,113066
02-Jan-24,57.99,57.99,56.51,57.36,518302
28-Dec-23,58.40,58.87,58.27,58.28,612868
27-Dec-23,58.39,58.53,58.27,58.40,39574
26-Dec-23,58.93,58.93,57.99,58.14,71887
22-Dec-23,59.15,59.29,58.67,59.04,587276
21-Dec-23,58.39,59.22,58.39,59.22,784214
20-Dec-23,57.67,58.83,57.64,58.39,38798
19-Dec-23,58.09,58.92,58.09,58.41,52998
18-Dec-23,58.90,59.46,58.32,58.92,219116
15-Dec-23,57.95,58.90,57.18,58.90,830494
14-Dec-23,57.24,57.52,56.73,57.25,57698
13-Dec-23,58.30,58.30,57.24,57.24,335967
12-Dec-23,56.59,57.79,56.41,57.68,160949
11-Dec-23,55.17,56.88,55.17,56.76,646643
08-Dec-23,55.20,56.51,55.19,56.30,2842255
07-Dec-23,55.50,55.81,55.25,55.38,20229
06-Dec-23,56.14,56.50,55.53,55.53,82633
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

*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