Cotação atual, histórico e gráfico do papel: Q2SC34

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 Q2SC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/05/2026	-6,12%	-0,88	13,49	14,37	13,32	14,37	168K	37
14/05/2026	-2,51%	-0,37	14,37	14,89	13,76	14,89	335K	51
13/05/2026	6,43%	0,89	14,74	14,48	13,13	14,75	1M	103
12/05/2026	4,53%	0,60	13,85	13,39	12,60	13,85	523K	73
11/05/2026	8,43%	1,03	13,25	12,35	12,16	13,55	1M	73
08/05/2026	2,17%	0,26	12,22	11,96	11,77	12,22	249K	45
07/05/2026	-8,21%	-1,07	11,96	13,17	11,86	13,17	298K	37
06/05/2026	8,58%	1,03	13,03	12,10	12,10	13,10	638K	43
05/05/2026	0,93%	0,11	12,00	12,00	11,75	12,10	304K	37
04/05/2026	-1,33%	-0,16	11,89	12,18	11,87	12,18	243K	49
30/04/2026	6,92%	0,78	12,05	11,54	11,39	12,20	308K	37
29/04/2026	-1,57%	-0,18	11,27	11,38	11,02	11,38	118K	18
28/04/2026	-1,80%	-0,21	11,45	11,78	11,31	11,90	639K	28
27/04/2026	-2,26%	-0,27	11,66	12,05	11,66	12,74	1M	55
24/04/2026	-3,56%	-0,44	11,93	12,66	11,73	13,45	1M	69
23/04/2026	3,34%	0,40	12,37	15,58	11,90	15,58	3M	120
22/04/2026	1,70%	0,20	11,97	11,75	11,72	11,97	374K	19
20/04/2026	-0,25%	-0,03	11,77	11,71	11,50	11,77	116K	16
17/04/2026	0,51%	0,06	11,80	11,90	11,71	12,30	1M	87
16/04/2026	-0,84%	-0,10	11,74	12,42	11,53	12,67	617K	98
15/04/2026	5,06%	0,57	11,84	11,57	11,57	11,96	550K	36
14/04/2026	7,95%	0,83	11,27	11,15	10,99	11,32	336K	25
13/04/2026	-1,14%	-0,12	10,44	10,34	10,34	10,44	207	3
10/04/2026	0,09%	0,01	10,56	10,75	10,53	10,75	350	6
09/04/2026	-0,66%	-0,07	10,55	10,48	10,48	10,65	105K	6
08/04/2026	-0,09%	-0,01	10,62	10,77	10,62	10,85	165K	11
07/04/2026	0,47%	0,05	10,63	10,65	10,38	10,71	233K	28
02/04/2026	-1,31%	-0,14	10,58	10,55	10,55	10,58	221	2
01/04/2026	-2,37%	-0,26	10,72	10,90	10,72	10,90	55K	5
31/03/2026	5,17%	0,54	10,98	10,70	10,70	11,02	60K	13
30/03/2026	-5,09%	-0,56	10,44	11,11	10,44	11,11	268K	25
27/03/2026	-3,42%	-0,39	11,00	11,51	10,89	11,51	236K	29
26/03/2026	-5,00%	-0,60	11,39	11,75	11,37	11,85	134K	23
25/03/2026	0,33%	0,04	11,99	12,25	11,82	12,26	279K	17
24/03/2026	-3,32%	-0,41	11,95	12,49	11,75	12,49	172K	31
23/03/2026	7,11%	0,82	12,36	11,88	11,80	12,36	138K	20
20/03/2026	-3,59%	-0,43	11,54	12,09	11,54	12,09	61K	12
19/03/2026	-0,58%	-0,07	11,97	11,70	11,70	11,99	296K	26
18/03/2026	-0,58%	-0,07	12,04	12,05	12,04	12,16	121K	16
17/03/2026	0,67%	0,08	12,11	12,25	11,85	12,32	244K	20
16/03/2026	1,18%	0,14	12,03	12,19	11,81	12,28	247K	27
13/03/2026	-1,41%	-0,17	11,89	12,19	11,89	12,19	54K	6
12/03/2026	0,33%	0,04	12,06	11,77	11,77	12,06	52K	9
11/03/2026	1,95%	0,23	12,02	11,84	11,82	12,10	127K	24
10/03/2026	2,34%	0,27	11,79	11,52	11,52	12,04	29K	18
09/03/2026	-1,20%	-0,14	11,52	11,42	11,38	11,52	126K	37
06/03/2026	-3,95%	-0,48	11,66	12,04	11,66	12,04	119K	9
05/03/2026	-0,41%	-0,05	12,14	12,39	11,85	12,39	119K	13
04/03/2026	6,00%	0,69	12,19	11,66	11,45	12,19	100K	37
03/03/2026	-3,20%	-0,38	11,50	11,50	11,50	11,81	549K	28
02/03/2026	0,93%	0,11	11,88	11,60	11,49	11,97	21K	25
27/02/2026	-5,23%	-0,65	11,77	15,00	11,75	15,00	94K	33
26/02/2026	3,50%	0,42	12,42	12,05	11,90	12,44	224K	38
25/02/2026	-1,07%	-0,13	12,00	12,17	12,00	12,19	76K	21
24/02/2026	3,68%	0,43	12,13	11,87	11,77	12,22	9K	18
23/02/2026	-1,68%	-0,20	11,70	11,63	11,49	11,70	2K	12
20/02/2026	-3,80%	-0,47	11,90	12,37	11,90	12,41	36K	22
19/02/2026	-2,14%	-0,27	12,37	12,38	12,37	12,55	186	6
18/02/2026	-5,88%	-0,79	12,64	12,36	12,32	12,76	10K	18
13/02/2026	-1,10%	-0,15	13,43	13,58	13,42	13,93	112K	14
12/02/2026	-10,54%	-1,60	13,58	12,51	12,51	14,61	884K	85
11/02/2026	-3,62%	-0,57	15,18	15,65	14,88	15,72	1M	83
10/02/2026	0,77%	0,12	15,75	16,20	15,61	16,29	229K	28
09/02/2026	6,98%	1,02	15,63	15,88	15,46	16,62	212K	38
06/02/2026	7,51%	1,02	14,61	13,50	13,50	14,70	90K	21
05/02/2026	-8,73%	-1,30	13,59	14,51	13,59	14,55	937K	45
04/02/2026	-3,50%	-0,54	14,89	15,45	14,40	15,45	1M	49
03/02/2026	1,11%	0,17	15,43	15,22	14,88	15,74	342K	22
02/02/2026	-1,68%	-0,26	15,26	15,48	15,11	15,52	111K	23
30/01/2026	-7,95%	-1,34	15,52	16,99	15,51	17,14	2M	110
29/01/2026	-3,10%	-0,54	16,86	17,15	16,67	17,56	1M	60
28/01/2026	-0,51%	-0,09	17,40	17,55	17,36	17,70	89K	18
27/01/2026	0,06%	0,01	17,49	17,48	17,25	17,60	193K	24
26/01/2026	-4,74%	-0,87	17,48	18,35	17,30	18,35	1M	47
23/01/2026	-3,12%	-0,59	18,35	18,95	18,35	18,95	52K	23
22/01/2026	-2,42%	-0,47	18,94	20,21	18,87	21,00	2M	52
21/01/2026	5,83%	1,07	19,41	19,50	18,57	19,98	353K	31
20/01/2026	-1,50%	-0,28	18,34	18,44	18,11	18,44	14K	12
19/01/2026	-2,31%	-0,44	18,62	18,92	18,62	18,92	319	2
16/01/2026	0,32%	0,06	19,06	19,01	18,60	19,15	20K	15
15/01/2026	-1,96%	-0,38	19,00	19,44	19,00	19,59	82K	16
14/01/2026	2,00%	0,38	19,38	18,85	18,50	19,38	83K	26
13/01/2026	-0,47%	-0,09	19,00	19,41	18,53	19,41	308K	21
12/01/2026	1,43%	0,27	19,09	18,99	18,85	19,22	4K	10
09/01/2026	-4,18%	-0,82	18,82	19,79	18,82	19,79	17K	14
08/01/2026	0,05%	0,01	19,64	19,63	19,42	19,80	591K	17
07/01/2026	-3,63%	-0,74	19,63	19,75	19,55	19,84	1M	42
06/01/2026	-0,59%	-0,12	20,37	20,57	19,65	20,57	189K	27
05/01/2026	3,80%	0,75	20,49	20,49	20,00	20,77	1M	40
02/01/2026	3,89%	0,74	19,74	18,96	18,87	19,85	328K	17
30/12/2025	-3,70%	-0,73	19,00	19,58	19,00	19,67	432K	26
29/12/2025	-3,19%	-0,65	19,73	20,00	19,58	20,08	229K	31
26/12/2025	-2,72%	-0,57	20,38	21,13	20,17	21,13	823K	37
23/12/2025	-2,15%	-0,46	20,95	21,24	20,90	21,65	886K	98
22/12/2025	0,80%	0,17	21,41	23,00	21,15	23,00	898K	61
19/12/2025	3,81%	0,78	21,24	20,65	20,50	21,33	109K	26
18/12/2025	3,07%	0,61	20,46	20,01	20,01	20,81	187K	28
17/12/2025	1,64%	0,32	19,85	21,31	19,85	22,00	1M	62
16/12/2025	-0,51%	-0,10	19,53	21,64	19,12	21,64	14K	23
15/12/2025	-9,41%	-2,04	19,63	21,44	19,63	21,44	1M	49
12/12/2025	-5,00%	-1,14	21,67	23,12	21,67	23,13	356K	21
11/12/2025	-0,96%	-0,22	22,81	22,27	22,11	22,81	242K	19
10/12/2025	0,30%	0,07	23,03	22,96	22,28	23,06	847K	33
09/12/2025	0,61%	0,14	22,96	22,83	22,60	23,50	2M	59
08/12/2025	-1,60%	-0,37	22,82	23,43	22,61	23,43	2M	53
05/12/2025	0,22%	0,05	23,19	23,35	22,79	23,35	1M	61
04/12/2025	5,33%	1,17	23,14	21,87	21,68	23,14	2M	45
03/12/2025	1,48%	0,32	21,97	21,94	20,95	21,97	820K	57
02/12/2025	2,95%	0,62	21,65	21,26	21,10	21,85	529K	46
01/12/2025	-3,53%	-0,77	21,03	21,37	20,63	21,50	798K	71
28/11/2025	2,35%	0,50	21,80	21,73	21,57	22,15	765K	62
27/11/2025	-1,43%	-0,31	21,30	20,35	20,35	21,30	4K	18
26/11/2025	1,27%	0,27	21,61	21,69	21,20	21,90	2M	76
25/11/2025	0,52%	0,11	21,34	21,21	20,50	21,40	1M	89
24/11/2025	5,36%	1,08	21,23	20,16	20,16	21,27	1M	36
21/11/2025	-11,97%	-2,74	20,15	21,19	19,18	21,19	1M	109
19/11/2025	-1,97%	-0,46	22,89	23,59	21,94	23,59	1M	69
18/11/2025	1,88%	0,43	23,35	22,65	22,18	23,37	477K	29
17/11/2025	-5,37%	-1,30	22,92	24,00	22,60	24,34	2M	55
14/11/2025	0,29%	0,07	24,22	22,53	22,33	24,74	154K	29
13/11/2025	-6,90%	-1,79	24,15	25,91	23,81	25,91	863K	43
12/11/2025	-6,96%	-1,94	25,94	28,09	25,86	28,59	1M	80
11/11/2025	-7,04%	-2,11	27,88	27,82	26,95	28,21	2M	84
10/11/2025	2,88%	0,84	29,99	30,31	27,11	31,00	1M	82
07/11/2025	3,11%	0,88	29,15	27,51	26,48	29,15	2M	100
06/11/2025	-7,89%	-2,42	28,27	30,21	28,27	30,21	795K	57
05/11/2025	10,40%	2,89	30,69	28,00	27,98	31,55	2M	83
04/11/2025	-4,27%	-1,24	27,80	27,66	26,65	28,62	1M	84
03/11/2025	-12,00%	-3,96	29,04	33,00	28,41	33,00	2M	111
31/10/2025	15,79%	4,50	33,00	28,65	28,48	33,20	2M	127
30/10/2025	1,28%	0,36	28,50	27,70	27,40	28,60	1M	66
29/10/2025	1,15%	0,32	28,14	28,10	27,41	29,09	3M	87
28/10/2025	-4,86%	-1,42	27,82	29,31	26,87	29,54	875K	99
27/10/2025	-	-	29,24	30,28	29,08	31,06	839K	92

Date,Open,High,Low,Close,Volume
15-May-26,14.37,14.37,13.32,13.49,167653
14-May-26,14.89,14.89,13.76,14.37,335495
13-May-26,14.48,14.75,13.13,14.74,1245719
12-May-26,13.39,13.85,12.60,13.85,523310
11-May-26,12.35,13.55,12.16,13.25,1281800
08-May-26,11.96,12.22,11.77,12.22,249375
07-May-26,13.17,13.17,11.86,11.96,297687
06-May-26,12.10,13.10,12.10,13.03,637916
05-May-26,12.00,12.10,11.75,12.00,304485
04-May-26,12.18,12.18,11.87,11.89,243160
30-Apr-26,11.54,12.20,11.39,12.05,307803
29-Apr-26,11.38,11.38,11.02,11.27,117658
28-Apr-26,11.78,11.90,11.31,11.45,638614
27-Apr-26,12.05,12.74,11.66,11.66,1471057
24-Apr-26,12.66,13.45,11.73,11.93,1052501
23-Apr-26,15.58,15.58,11.90,12.37,2603657
22-Apr-26,11.75,11.97,11.72,11.97,373930
20-Apr-26,11.71,11.77,11.50,11.77,115984
17-Apr-26,11.90,12.30,11.71,11.80,1036020
16-Apr-26,12.42,12.67,11.53,11.74,617097
15-Apr-26,11.57,11.96,11.57,11.84,549919
14-Apr-26,11.15,11.32,10.99,11.27,336144
13-Apr-26,10.34,10.44,10.34,10.44,207
10-Apr-26,10.75,10.75,10.53,10.56,350
09-Apr-26,10.48,10.65,10.48,10.55,104742
08-Apr-26,10.77,10.85,10.62,10.62,165478
07-Apr-26,10.65,10.71,10.38,10.63,233326
02-Apr-26,10.55,10.58,10.55,10.58,221
01-Apr-26,10.90,10.90,10.72,10.72,54618
31-Mar-26,10.70,11.02,10.70,10.98,60191
30-Mar-26,11.11,11.11,10.44,10.44,267856
27-Mar-26,11.51,11.51,10.89,11.00,235702
26-Mar-26,11.75,11.85,11.37,11.39,134023
25-Mar-26,12.25,12.26,11.82,11.99,279029
24-Mar-26,12.49,12.49,11.75,11.95,172262
23-Mar-26,11.88,12.36,11.80,12.36,137647
20-Mar-26,12.09,12.09,11.54,11.54,60953
19-Mar-26,11.70,11.99,11.70,11.97,295704
18-Mar-26,12.05,12.16,12.04,12.04,121016
17-Mar-26,12.25,12.32,11.85,12.11,243951
16-Mar-26,12.19,12.28,11.81,12.03,246839
13-Mar-26,12.19,12.19,11.89,11.89,54334
12-Mar-26,11.77,12.06,11.77,12.06,52043
11-Mar-26,11.84,12.10,11.82,12.02,126778
10-Mar-26,11.52,12.04,11.52,11.79,28634
09-Mar-26,11.42,11.52,11.38,11.52,126111
06-Mar-26,12.04,12.04,11.66,11.66,119420
05-Mar-26,12.39,12.39,11.85,12.14,118734
04-Mar-26,11.66,12.19,11.45,12.19,100470
03-Mar-26,11.50,11.81,11.50,11.50,548886
02-Mar-26,11.60,11.97,11.49,11.88,20809
27-Feb-26,15.00,15.00,11.75,11.77,93829
26-Feb-26,12.05,12.44,11.90,12.42,224012
25-Feb-26,12.17,12.19,12.00,12.00,76066
24-Feb-26,11.87,12.22,11.77,12.13,8584
23-Feb-26,11.63,11.70,11.49,11.70,1986
20-Feb-26,12.37,12.41,11.90,11.90,35609
19-Feb-26,12.38,12.55,12.37,12.37,186
18-Feb-26,12.36,12.76,12.32,12.64,9630
13-Feb-26,13.58,13.93,13.42,13.43,111567
12-Feb-26,12.51,14.61,12.51,13.58,884100
11-Feb-26,15.65,15.72,14.88,15.18,1487335
10-Feb-26,16.20,16.29,15.61,15.75,228591
09-Feb-26,15.88,16.62,15.46,15.63,212230
06-Feb-26,13.50,14.70,13.50,14.61,89570
05-Feb-26,14.51,14.55,13.59,13.59,936669
04-Feb-26,15.45,15.45,14.40,14.89,1173543
03-Feb-26,15.22,15.74,14.88,15.43,341856
02-Feb-26,15.48,15.52,15.11,15.26,111113
30-Jan-26,16.99,17.14,15.51,15.52,1646582
29-Jan-26,17.15,17.56,16.67,16.86,1242787
28-Jan-26,17.55,17.70,17.36,17.40,89128
27-Jan-26,17.48,17.60,17.25,17.49,193115
26-Jan-26,18.35,18.35,17.30,17.48,1121989
23-Jan-26,18.95,18.95,18.35,18.35,52216
22-Jan-26,20.21,21.00,18.87,18.94,1705478
21-Jan-26,19.50,19.98,18.57,19.41,353056
20-Jan-26,18.44,18.44,18.11,18.34,13541
19-Jan-26,18.92,18.92,18.62,18.62,319
16-Jan-26,19.01,19.15,18.60,19.06,19988
15-Jan-26,19.44,19.59,19.00,19.00,82145
14-Jan-26,18.85,19.38,18.50,19.38,83490
13-Jan-26,19.41,19.41,18.53,19.00,308405
12-Jan-26,18.99,19.22,18.85,19.09,4099
09-Jan-26,19.79,19.79,18.82,18.82,16824
08-Jan-26,19.63,19.80,19.42,19.64,590992
07-Jan-26,19.75,19.84,19.55,19.63,1046726
06-Jan-26,20.57,20.57,19.65,20.37,189416
05-Jan-26,20.49,20.77,20.00,20.49,1230708
02-Jan-26,18.96,19.85,18.87,19.74,327917
30-Dec-25,19.58,19.67,19.00,19.00,432226
29-Dec-25,20.00,20.08,19.58,19.73,228810
26-Dec-25,21.13,21.13,20.17,20.38,823449
23-Dec-25,21.24,21.65,20.90,20.95,886195
22-Dec-25,23.00,23.00,21.15,21.41,898358
19-Dec-25,20.65,21.33,20.50,21.24,109341
18-Dec-25,20.01,20.81,20.01,20.46,186515
17-Dec-25,21.31,22.00,19.85,19.85,1013292
16-Dec-25,21.64,21.64,19.12,19.53,14276
15-Dec-25,21.44,21.44,19.63,19.63,1100176
12-Dec-25,23.12,23.13,21.67,21.67,356121
11-Dec-25,22.27,22.81,22.11,22.81,242146
10-Dec-25,22.96,23.06,22.28,23.03,846704
09-Dec-25,22.83,23.50,22.60,22.96,2089799
08-Dec-25,23.43,23.43,22.61,22.82,1627680
05-Dec-25,23.35,23.35,22.79,23.19,1207746
04-Dec-25,21.87,23.14,21.68,23.14,1834427
03-Dec-25,21.94,21.97,20.95,21.97,819964
02-Dec-25,21.26,21.85,21.10,21.65,528801
01-Dec-25,21.37,21.50,20.63,21.03,798396
28-Nov-25,21.73,22.15,21.57,21.80,765129
27-Nov-25,20.35,21.30,20.35,21.30,3537
26-Nov-25,21.69,21.90,21.20,21.61,2100849
25-Nov-25,21.21,21.40,20.50,21.34,1371193
24-Nov-25,20.16,21.27,20.16,21.23,1037903
21-Nov-25,21.19,21.19,19.18,20.15,1097967
19-Nov-25,23.59,23.59,21.94,22.89,1000275
18-Nov-25,22.65,23.37,22.18,23.35,476803
17-Nov-25,24.00,24.34,22.60,22.92,1662265
14-Nov-25,22.53,24.74,22.33,24.22,153961
13-Nov-25,25.91,25.91,23.81,24.15,862621
12-Nov-25,28.09,28.59,25.86,25.94,1417776
11-Nov-25,27.82,28.21,26.95,27.88,2350784
10-Nov-25,30.31,31.00,27.11,29.99,1339059
07-Nov-25,27.51,29.15,26.48,29.15,1975180
06-Nov-25,30.21,30.21,28.27,28.27,794533
05-Nov-25,28.00,31.55,27.98,30.69,2231861
04-Nov-25,27.66,28.62,26.65,27.80,1163159
03-Nov-25,33.00,33.00,28.41,29.04,2213282
31-Oct-25,28.65,33.20,28.48,33.00,2413460
30-Oct-25,27.70,28.60,27.40,28.50,1200704
29-Oct-25,28.10,29.09,27.41,28.14,2543510
28-Oct-25,29.31,29.54,26.87,27.82,875181
27-Oct-25,30.28,31.06,29.08,29.24,839223

*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: Q2SC34