Cotação atual, histórico e gráfico do papel: S2WA34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/05/2024 | -0,36% | -0,34 | 93,95 | 94,23 | 93,95 | 94,23 | 37K | 2 |
| 16/05/2024 | -0,32% | -0,30 | 94,29 | 94,50 | 94,29 | 94,50 | 36K | 2 |
| 15/05/2024 | 0,10% | 0,09 | 94,59 | 94,59 | 94,59 | 94,59 | 30K | 1 |
| 14/05/2024 | -0,33% | -0,31 | 94,50 | 94,50 | 94,50 | 94,50 | 26K | 1 |
| 13/05/2024 | -0,20% | -0,19 | 94,81 | 95,00 | 94,81 | 95,00 | 25K | 2 |
| 10/05/2024 | 2,35% | 2,18 | 95,00 | 95,00 | 95,00 | 95,00 | 20K | 1 |
| 06/05/2024 | -0,19% | -0,18 | 92,82 | 92,87 | 92,82 | 92,87 | 16K | 2 |
| 03/05/2024 | -0,69% | -0,65 | 93,00 | 93,00 | 93,00 | 93,00 | 7K | 1 |
| 02/05/2024 | -1,42% | -1,35 | 93,65 | 94,50 | 93,65 | 94,50 | 9K | 3 |
| 30/04/2024 | 0,53% | 0,50 | 95,00 | 95,00 | 95,00 | 95,00 | 3K | 1 |
| 25/04/2024 | -0,31% | -0,29 | 94,50 | 94,50 | 94,50 | 94,50 | 189 | 1 |
| 19/04/2024 | -0,99% | -0,95 | 94,79 | 94,79 | 94,79 | 94,79 | 13K | 1 |
| 18/04/2024 | 0,41% | 0,39 | 95,74 | 96,20 | 95,74 | 96,20 | 8K | 3 |
| 17/04/2024 | -0,80% | -0,77 | 95,35 | 95,35 | 95,35 | 95,35 | 6K | 1 |
| 16/04/2024 | 25,94% | 19,80 | 96,12 | 95,87 | 95,87 | 96,12 | 4K | 3 |
| 19/03/2024 | 63,25% | 29,57 | 76,32 | 76,87 | 76,32 | 76,87 | 111K | 9 |
| 20/11/2023 | -24,23% | -14,95 | 46,75 | 46,75 | 46,75 | 46,75 | 46 | 1 |
| 08/08/2023 | -12,22% | -8,59 | 61,70 | 60,00 | 60,00 | 62,27 | 46K | 6 |
| 27/07/2023 | -9,70% | -7,55 | 70,29 | 69,86 | 69,86 | 70,32 | 48K | 7 |
| 28/06/2023 | -0,33% | -0,26 | 77,84 | 77,75 | 77,75 | 77,89 | 89K | 11 |
| 09/06/2023 | 0,64% | 0,50 | 78,10 | 79,90 | 78,10 | 79,90 | 47K | 2 |
| 07/06/2023 | -3,35% | -2,69 | 77,60 | 77,60 | 77,60 | 77,60 | 12K | 3 |
| 06/06/2023 | 0,80% | 0,64 | 80,29 | 80,29 | 80,29 | 80,29 | 12K | 1 |
| 05/06/2023 | -1,81% | -1,47 | 79,65 | 79,65 | 79,65 | 79,65 | 24K | 7 |
| 30/05/2023 | 3,31% | 2,60 | 81,12 | 81,12 | 81,12 | 81,12 | 32K | 4 |
| 23/05/2023 | 3,45% | 2,62 | 78,52 | 78,52 | 78,52 | 78,52 | 45K | 1 |
| 19/05/2023 | -7,33% | -6,00 | 75,90 | 75,90 | 75,90 | 75,90 | 75 | 1 |
| 12/05/2023 | 0,56% | 0,46 | 81,90 | 81,90 | 81,90 | 81,90 | 327 | 1 |
| 11/05/2023 | 29,27% | 18,44 | 81,44 | 80,33 | 80,33 | 81,92 | 243 | 3 |
| 15/12/2022 | -3,68% | -2,41 | 63,00 | 63,00 | 63,00 | 63,00 | 63 | 1 |
| 13/12/2022 | 1,65% | 1,06 | 65,41 | 65,41 | 65,41 | 65,41 | 1K | 1 |
| 12/12/2022 | -3,44% | -2,29 | 64,35 | 64,35 | 64,35 | 64,35 | 3K | 1 |
| 09/12/2022 | -1,24% | -0,84 | 66,64 | 66,64 | 66,64 | 66,64 | 2K | 1 |
| 08/12/2022 | -0,07% | -0,05 | 67,48 | 67,48 | 67,48 | 67,48 | 3K | 1 |
| 07/12/2022 | -0,54% | -0,37 | 67,53 | 67,53 | 67,53 | 67,53 | 2K | 1 |
| 06/12/2022 | -4,34% | -3,08 | 67,90 | 67,90 | 67,90 | 67,90 | 4K | 1 |
| 05/12/2022 | -1,24% | -0,89 | 70,98 | 70,76 | 70,76 | 70,98 | 3K | 2 |
| 02/12/2022 | -0,80% | -0,58 | 71,87 | 71,87 | 71,87 | 71,87 | 2K | 1 |
| 01/12/2022 | -1,59% | -1,17 | 72,45 | 72,45 | 72,45 | 72,45 | 6K | 1 |
| 30/11/2022 | -0,18% | -0,13 | 73,62 | 73,75 | 73,62 | 73,75 | 3K | 2 |
| 29/11/2022 | -6,38% | -5,03 | 73,75 | 73,75 | 73,75 | 73,75 | 1K | 1 |
| 28/11/2022 | 0,55% | 0,43 | 78,78 | 78,78 | 78,78 | 78,78 | 2K | 1 |
| 25/11/2022 | 0,84% | 0,65 | 78,35 | 78,35 | 78,35 | 78,35 | 6K | 1 |
| 23/11/2022 | 6,58% | 4,80 | 77,70 | 77,70 | 77,70 | 77,70 | 2K | 1 |
| 21/11/2022 | -3,39% | -2,56 | 72,90 | 72,90 | 72,90 | 72,90 | 729 | 1 |
| 18/11/2022 | 1,32% | 0,98 | 75,46 | 75,46 | 75,46 | 75,46 | 3K | 3 |
| 16/11/2022 | 6,04% | 4,24 | 74,48 | 74,48 | 74,48 | 74,48 | 3K | 1 |
| 08/11/2022 | -15,77% | -13,15 | 70,24 | 70,00 | 68,32 | 72,00 | 45K | 5 |
| 01/11/2022 | -0,55% | -0,46 | 83,39 | 83,30 | 83,30 | 83,39 | 42K | 2 |
| 31/10/2022 | 2,33% | 1,91 | 83,85 | 83,85 | 83,85 | 83,85 | 4K | 1 |
| 28/10/2022 | 0,00% | 0,00 | 81,94 | 81,94 | 81,94 | 81,94 | 8K | 2 |
| 27/10/2022 | 7,32% | 5,59 | 81,94 | 81,94 | 81,94 | 81,94 | 81 | 1 |
| 27/09/2022 | -0,79% | -0,61 | 76,35 | 76,35 | 76,35 | 76,35 | 38K | 2 |
| 26/09/2022 | 0,35% | 0,27 | 76,96 | 76,96 | 76,96 | 76,96 | 38K | 1 |
| 22/09/2022 | -9,23% | -7,80 | 76,69 | 78,88 | 76,33 | 78,88 | 54K | 4 |
| 21/09/2022 | 0,67% | 0,56 | 84,49 | 84,45 | 84,45 | 84,49 | 22K | 2 |
| 14/09/2022 | 1,49% | 1,23 | 83,93 | 83,98 | 83,93 | 83,98 | 44K | 2 |
| 13/09/2022 | -2,69% | -2,29 | 82,70 | 82,23 | 82,23 | 83,00 | 108K | 7 |
| 08/09/2022 | 5,07% | 4,10 | 84,99 | 85,17 | 84,99 | 85,17 | 69K | 2 |
| 06/09/2022 | -5,63% | -4,83 | 80,89 | 77,87 | 77,87 | 80,89 | 16K | 3 |
| 05/09/2022 | -0,33% | -0,28 | 85,72 | 85,72 | 85,72 | 85,72 | 857 | 1 |
| 02/09/2022 | -0,54% | -0,47 | 86,00 | 86,00 | 86,00 | 86,00 | 860 | 1 |
| 01/09/2022 | 0,15% | 0,13 | 86,47 | 86,47 | 86,47 | 86,47 | 17K | 1 |
| 31/08/2022 | 4,20% | 3,48 | 86,34 | 86,34 | 86,34 | 86,34 | 863 | 2 |
| 30/08/2022 | -5,62% | -4,93 | 82,86 | 82,88 | 82,86 | 82,88 | 69K | 3 |
| 29/08/2022 | -0,24% | -0,21 | 87,79 | 86,01 | 86,01 | 87,79 | 26K | 2 |
| 26/08/2022 | 1,04% | 0,91 | 88,00 | 88,00 | 88,00 | 88,00 | 88 | 1 |
| 25/08/2022 | 0,57% | 0,49 | 87,09 | 86,60 | 86,60 | 87,09 | 957 | 2 |
| 24/08/2022 | 35,82% | 22,84 | 86,60 | 87,37 | 86,57 | 87,37 | 141K | 8 |
| 03/08/2022 | 6,89% | 4,11 | 63,76 | 63,76 | 63,76 | 63,76 | 63 | 1 |
| 01/08/2022 | -2,29% | -1,40 | 59,65 | 59,65 | 59,65 | 59,65 | 178 | 1 |
| 27/07/2022 | -1,85% | -1,15 | 61,05 | 61,71 | 60,94 | 62,14 | 3K | 4 |
| 26/07/2022 | - | - | 62,20 | 62,50 | 62,15 | 62,50 | 4K | 5 |
Date,Open,High,Low,Close,Volume
17-May-24,94.23,94.23,93.95,93.95,36734
16-May-24,94.50,94.50,94.29,94.29,36120
15-May-24,94.59,94.59,94.59,94.59,30268
14-May-24,94.50,94.50,94.50,94.50,26460
13-May-24,95.00,95.00,94.81,94.81,25222
10-May-24,95.00,95.00,95.00,95.00,19950
06-May-24,92.87,92.87,92.82,92.82,15780
03-May-24,93.00,93.00,93.00,93.00,6510
02-May-24,94.50,94.50,93.65,93.65,8542
30-Apr-24,95.00,95.00,95.00,95.00,2850
25-Apr-24,94.50,94.50,94.50,94.50,189
19-Apr-24,94.79,94.79,94.79,94.79,13270
18-Apr-24,96.20,96.20,95.74,95.74,7661
17-Apr-24,95.35,95.35,95.35,95.35,5721
16-Apr-24,95.87,96.12,95.87,96.12,3837
19-Mar-24,76.87,76.87,76.32,76.32,110877
20-Nov-23,46.75,46.75,46.75,46.75,46
08-Aug-23,60.00,62.27,60.00,61.70,46203
27-Jul-23,69.86,70.32,69.86,70.29,48469
28-Jun-23,77.75,77.89,77.75,77.84,88701
09-Jun-23,79.90,79.90,78.10,78.10,47400
07-Jun-23,77.60,77.60,77.60,77.60,11640
06-Jun-23,80.29,80.29,80.29,80.29,12043
05-Jun-23,79.65,79.65,79.65,79.65,23895
30-May-23,81.12,81.12,81.12,81.12,32448
23-May-23,78.52,78.52,78.52,78.52,44756
19-May-23,75.90,75.90,75.90,75.90,75
12-May-23,81.90,81.90,81.90,81.90,327
11-May-23,80.33,81.92,80.33,81.44,243
15-Dec-22,63.00,63.00,63.00,63.00,63
13-Dec-22,65.41,65.41,65.41,65.41,1308
12-Dec-22,64.35,64.35,64.35,64.35,2574
09-Dec-22,66.64,66.64,66.64,66.64,1999
08-Dec-22,67.48,67.48,67.48,67.48,2699
07-Dec-22,67.53,67.53,67.53,67.53,2025
06-Dec-22,67.90,67.90,67.90,67.90,4141
05-Dec-22,70.76,70.98,70.76,70.98,2837
02-Dec-22,71.87,71.87,71.87,71.87,2156
01-Dec-22,72.45,72.45,72.45,72.45,5578
30-Nov-22,73.75,73.75,73.62,73.62,3239
29-Nov-22,73.75,73.75,73.75,73.75,1475
28-Nov-22,78.78,78.78,78.78,78.78,2363
25-Nov-22,78.35,78.35,78.35,78.35,6268
23-Nov-22,77.70,77.70,77.70,77.70,1554
21-Nov-22,72.90,72.90,72.90,72.90,729
18-Nov-22,75.46,75.46,75.46,75.46,3018
16-Nov-22,74.48,74.48,74.48,74.48,2979
08-Nov-22,70.00,72.00,68.32,70.24,45229
01-Nov-22,83.30,83.39,83.30,83.39,41686
31-Oct-22,83.85,83.85,83.85,83.85,4108
28-Oct-22,81.94,81.94,81.94,81.94,8194
27-Oct-22,81.94,81.94,81.94,81.94,81
27-Sep-22,76.35,76.35,76.35,76.35,38175
26-Sep-22,76.96,76.96,76.96,76.96,38480
22-Sep-22,78.88,78.88,76.33,76.69,54469
21-Sep-22,84.45,84.49,84.45,84.49,21959
14-Sep-22,83.98,83.98,83.93,83.93,43648
13-Sep-22,82.23,83.00,82.23,82.70,107778
08-Sep-22,85.17,85.17,84.99,84.99,68842
06-Sep-22,77.87,80.89,77.87,80.89,16382
05-Sep-22,85.72,85.72,85.72,85.72,857
02-Sep-22,86.00,86.00,86.00,86.00,860
01-Sep-22,86.47,86.47,86.47,86.47,17294
31-Aug-22,86.34,86.34,86.34,86.34,863
30-Aug-22,82.88,82.88,82.86,82.86,68779
29-Aug-22,86.01,87.79,86.01,87.79,26143
26-Aug-22,88.00,88.00,88.00,88.00,88
25-Aug-22,86.60,87.09,86.60,87.09,957
24-Aug-22,87.37,87.37,86.57,86.60,141003
03-Aug-22,63.76,63.76,63.76,63.76,63
01-Aug-22,59.65,59.65,59.65,59.65,178
27-Jul-22,61.71,62.14,60.94,61.05,3331
26-Jul-22,62.50,62.50,62.15,62.20,3669
*exoneração de responsabilidade e termos de uso