Cotação atual, histórico e gráfico do papel: S2CH34

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 S2CH34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/02/2026	-0,76%	-0,48	62,82	61,80	61,80	62,82	7K	2
18/02/2026	3,03%	1,86	63,30	63,30	63,30	63,30	316	1
12/02/2026	-1,06%	-0,66	61,44	61,44	61,44	61,44	245	1
05/02/2026	-3,57%	-2,30	62,10	62,10	62,10	62,10	372	1
04/02/2026	-4,76%	-3,22	64,40	67,62	64,40	68,04	4K	4
03/02/2026	1,26%	0,84	67,62	67,46	67,46	68,60	5K	4
02/02/2026	-0,99%	-0,67	66,78	67,45	66,29	70,00	14K	6

30/01/2026	-4,33%	-3,05	67,45	67,45	67,45	67,45	134	2
29/01/2026	-0,56%	-0,40	70,50	70,50	70,50	70,50	8K	1
28/01/2026	-3,45%	-2,53	70,90	70,90	70,90	70,90	70	1
27/01/2026	-2,42%	-1,82	73,43	73,43	73,43	73,43	1K	1
26/01/2026	3,08%	2,25	75,25	75,25	75,25	75,25	677	1
13/01/2026	4,58%	3,20	73,00	73,00	73,00	73,00	730	1
12/01/2026	8,07%	5,21	69,80	69,60	69,60	69,80	15K	3
29/12/2025	-1,24%	-0,81	64,59	64,09	64,09	64,59	2K	3
22/12/2025	4,62%	2,89	65,40	65,33	65,33	65,40	849	2
17/12/2025	6,49%	3,81	62,51	62,51	62,51	62,51	125	2
16/12/2025	0,86%	0,50	58,70	58,70	58,70	58,70	11K	1
10/12/2025	1,57%	0,90	58,20	58,20	58,20	58,20	12K	1
09/12/2025	20,00%	9,55	57,30	55,14	55,14	57,30	40K	10
13/11/2025	5,64%	2,55	47,75	47,75	47,75	47,75	2K	1
11/11/2025	19,39%	7,34	45,20	45,35	45,20	45,35	3K	2
22/10/2025	-0,26%	-0,10	37,86	37,94	37,86	37,94	151	4
21/10/2025	-4,14%	-1,64	37,96	39,55	37,96	39,55	655	17
20/10/2025	-4,90%	-2,04	39,60	39,69	39,60	39,69	158	4
15/10/2025	5,82%	2,29	41,64	41,59	41,59	41,64	4K	3
14/10/2025	4,93%	1,85	39,35	39,35	39,35	39,35	16K	2
10/10/2025	-8,80%	-3,62	37,50	38,35	37,50	38,35	1K	23
09/10/2025	4,26%	1,68	41,12	41,12	41,12	41,12	411	1
08/10/2025	3,25%	1,24	39,44	39,44	39,44	39,44	118	1
07/10/2025	-0,13%	-0,05	38,20	38,20	38,20	38,20	38	1
06/10/2025	-2,82%	-1,11	38,25	38,43	38,25	38,43	4K	9
02/10/2025	4,07%	1,54	39,36	39,36	39,36	39,36	39	1
30/09/2025	-3,77%	-1,48	37,82	37,70	37,70	37,82	75	2
29/09/2025	3,97%	1,50	39,30	39,30	39,30	39,30	4K	2
18/09/2025	-1,10%	-0,42	37,80	38,20	37,80	38,20	266	7
16/09/2025	2,74%	1,02	38,22	38,52	38,22	38,52	268	7
12/09/2025	-2,52%	-0,96	37,20	37,54	37,18	37,54	2K	15
11/09/2025	-10,51%	-4,48	38,16	37,44	37,34	38,16	605	7
05/09/2025	0,00%	0,00	42,64	42,64	42,64	42,64	42	1
27/08/2025	4,31%	1,76	42,64	42,64	42,64	42,64	4K	12
15/08/2025	-2,53%	-1,06	40,88	40,88	40,88	40,88	12K	1
13/08/2025	0,43%	0,18	41,94	41,94	41,94	41,94	251	1
12/08/2025	2,15%	0,88	41,76	41,76	41,76	41,76	375	1
11/08/2025	20,48%	6,95	40,88	40,00	40,00	41,32	2K	4
07/08/2025	2,88%	0,95	33,93	33,93	33,93	33,93	5K	1
05/08/2025	-2,80%	-0,95	32,98	32,98	32,98	32,98	16K	1
31/07/2025	-4,02%	-1,42	33,93	33,93	33,93	33,93	610	1
30/07/2025	-4,17%	-1,54	35,35	35,35	35,35	35,35	212	1
28/07/2025	0,74%	0,27	36,89	36,89	36,89	36,89	221	1
23/07/2025	1,38%	0,50	36,62	36,62	36,62	36,62	219	1
21/07/2025	-1,42%	-0,52	36,12	36,12	36,12	36,12	144	1
18/07/2025	3,85%	1,36	36,64	36,64	36,64	36,64	109	1
14/07/2025	-0,34%	-0,12	35,28	35,28	35,28	35,28	352	1
11/07/2025	2,70%	0,93	35,40	35,40	35,40	35,40	18K	2
09/07/2025	8,29%	2,64	34,47	34,47	34,47	34,47	241	2
27/06/2025	-3,55%	-1,17	31,83	31,83	31,83	31,83	318	1
26/06/2025	8,06%	2,46	33,00	33,00	33,00	33,00	462	2
16/06/2025	-1,36%	-0,42	30,54	30,54	30,54	30,54	305	1
13/06/2025	1,57%	0,48	30,96	30,96	30,96	30,96	12K	1
06/06/2025	-0,49%	-0,15	30,48	30,48	30,48	30,48	365	1
04/06/2025	5,51%	1,60	30,63	30,63	30,63	30,63	306	1
03/06/2025	-9,48%	-3,04	29,03	28,05	28,05	29,03	6K	6
21/05/2025	-1,84%	-0,60	32,07	32,07	32,07	32,07	32	1
16/05/2025	-4,75%	-1,63	32,67	32,67	32,67	32,67	32	1
12/05/2025	5,86%	1,90	34,30	34,30	34,30	34,30	17K	2
07/05/2025	-4,71%	-1,60	32,40	32,40	32,40	32,40	388	1
29/04/2025	-3,63%	-1,28	34,00	34,00	34,00	34,00	18K	1
09/04/2025	0,00%	0,00	35,28	35,28	35,28	35,28	176	1
07/04/2025	-14,76%	-6,11	35,28	35,11	35,11	35,28	2K	2
24/03/2025	9,50%	3,59	41,39	41,39	41,39	41,39	206	1
05/03/2025	-2,28%	-0,88	37,80	37,80	37,80	37,80	6K	1
27/02/2025	0,00%	0,00	38,68	38,68	38,68	38,68	154	1
25/02/2025	6,62%	2,40	38,68	38,72	38,68	38,72	889	2
19/02/2025	-0,79%	-0,29	36,28	36,28	36,28	36,28	181	1
12/02/2025	-0,54%	-0,20	36,57	36,57	36,57	36,57	182	1
07/02/2025	-1,79%	-0,67	36,77	36,77	36,77	36,77	4K	1
05/02/2025	-6,73%	-2,70	37,44	37,44	37,44	37,44	636	1
30/01/2025	-0,22%	-0,09	40,14	40,14	40,14	40,14	5K	1
15/01/2025	3,15%	1,23	40,23	40,21	40,21	40,23	442	2
10/01/2025	2,31%	0,88	39,00	39,00	39,00	39,00	702	1
09/01/2025	-3,44%	-1,36	38,12	38,12	38,12	38,12	686	1
07/01/2025	-0,70%	-0,28	39,48	39,29	39,29	39,48	631	2
10/12/2024	-3,02%	-1,24	39,76	40,60	39,76	40,60	9K	2
09/12/2024	1,79%	0,72	41,00	41,12	41,00	41,12	13K	2
03/12/2024	0,42%	0,17	40,28	40,28	40,28	40,28	805	1
02/12/2024	5,19%	1,98	40,11	38,44	38,44	40,11	3K	4
29/11/2024	2,50%	0,93	38,13	38,13	38,13	38,13	1K	1
26/11/2024	-1,27%	-0,48	37,20	37,20	37,20	37,20	334	1
25/11/2024	3,29%	1,20	37,68	37,68	37,68	37,68	4K	1
14/11/2024	1,64%	0,59	36,48	36,62	36,48	36,62	44K	3
06/11/2024	-6,83%	-2,63	35,89	36,32	35,89	36,32	2K	5
05/11/2024	0,63%	0,24	38,52	38,52	38,52	38,52	8K	1
04/11/2024	1,59%	0,60	38,28	38,28	38,28	38,28	1K	1
01/11/2024	-5,80%	-2,32	37,68	37,68	37,68	37,68	226	1
29/10/2024	0,10%	0,04	40,00	40,00	40,00	40,00	480	1
28/10/2024	2,88%	1,12	39,96	40,11	39,96	40,11	559	2
25/10/2024	2,43%	0,92	38,84	38,84	38,84	38,84	504	1
24/10/2024	-1,15%	-0,44	37,92	37,92	37,92	37,92	492	1
22/10/2024	2,13%	0,80	38,36	37,76	37,76	38,36	804	2
21/10/2024	1,62%	0,60	37,56	37,56	37,56	37,56	751	1
17/10/2024	-0,11%	-0,04	36,96	36,96	36,96	36,96	480	1
15/10/2024	-2,22%	-0,84	37,00	37,00	37,00	37,00	370	1
14/10/2024	-5,78%	-2,32	37,84	37,84	37,84	37,84	2K	1
11/10/2024	-1,47%	-0,60	40,16	40,16	40,16	40,16	361	1
10/10/2024	2,10%	0,84	40,76	40,76	40,76	40,76	203	1
09/10/2024	3,53%	1,36	39,92	39,92	39,92	39,92	2K	1
08/10/2024	3,21%	1,20	38,56	38,56	38,56	38,56	38	1
01/10/2024	3,49%	1,26	37,36	37,36	37,36	37,36	224	1
26/09/2024	-0,06%	-0,02	36,10	36,10	36,10	36,10	36	1
24/09/2024	3,20%	1,12	36,12	36,03	36,03	36,12	2K	2
23/09/2024	0,78%	0,27	35,00	35,00	35,00	35,00	35	1
19/09/2024	2,39%	0,81	34,73	34,73	34,73	34,73	34	1
18/09/2024	-5,93%	-2,14	33,92	33,89	33,89	33,92	17K	2
12/09/2024	-0,96%	-0,35	36,06	36,20	36,06	36,20	1K	4
11/09/2024	12,72%	4,11	36,41	36,41	36,41	36,41	546	1
10/09/2024	2,15%	0,68	32,30	32,30	32,30	32,30	2K	2
06/09/2024	-6,23%	-2,10	31,62	31,59	31,59	31,62	600	2
05/09/2024	-4,75%	-1,68	33,72	33,72	33,72	33,72	3K	1
26/08/2024	0,68%	0,24	35,40	35,40	35,40	35,40	35	1
22/08/2024	0,26%	0,09	35,16	36,08	34,20	36,08	3K	3
21/08/2024	8,44%	2,73	35,07	34,62	34,62	35,07	4K	3
14/08/2024	1,22%	0,39	32,34	32,34	32,34	32,34	6K	1
13/08/2024	-0,31%	-0,10	31,95	31,95	31,95	31,95	479	1
12/08/2024	-5,29%	-1,79	32,05	32,37	32,05	32,37	3K	6
09/08/2024	4,74%	1,53	33,84	33,84	33,84	33,84	11K	1
06/08/2024	-2,53%	-0,84	32,31	32,31	32,31	32,31	323	1
05/08/2024	-6,44%	-2,28	33,15	31,62	31,62	33,15	5K	3
30/07/2024	0,08%	0,03	35,43	35,43	35,43	35,43	35	1
29/07/2024	-1,06%	-0,38	35,40	36,08	35,40	36,08	390	2
25/07/2024	0,90%	0,32	35,78	35,78	35,78	35,78	35	1
24/07/2024	-1,66%	-0,60	35,46	35,91	35,46	35,91	107	2
23/07/2024	-2,78%	-1,03	36,06	36,24	36,06	36,24	144	2
18/07/2024	-	-	37,09	37,09	37,09	37,09	2K	3

Date,Open,High,Low,Close,Volume
23-Feb-26,61.80,62.82,61.80,62.82,6591
18-Feb-26,63.30,63.30,63.30,63.30,316
12-Feb-26,61.44,61.44,61.44,61.44,245
05-Feb-26,62.10,62.10,62.10,62.10,372
04-Feb-26,67.62,68.04,64.40,64.40,3548
03-Feb-26,67.46,68.60,67.46,67.62,4939
02-Feb-26,67.45,70.00,66.29,66.78,13916
30-Jan-26,67.45,67.45,67.45,67.45,134
29-Jan-26,70.50,70.50,70.50,70.50,8460
28-Jan-26,70.90,70.90,70.90,70.90,70
27-Jan-26,73.43,73.43,73.43,73.43,1395
26-Jan-26,75.25,75.25,75.25,75.25,677
13-Jan-26,73.00,73.00,73.00,73.00,730
12-Jan-26,69.60,69.80,69.60,69.80,15332
29-Dec-25,64.09,64.59,64.09,64.59,2185
22-Dec-25,65.33,65.40,65.33,65.40,849
17-Dec-25,62.51,62.51,62.51,62.51,125
16-Dec-25,58.70,58.70,58.70,58.70,10566
10-Dec-25,58.20,58.20,58.20,58.20,11640
09-Dec-25,55.14,57.30,55.14,57.30,40430
13-Nov-25,47.75,47.75,47.75,47.75,1719
11-Nov-25,45.35,45.35,45.20,45.20,2716
22-Oct-25,37.94,37.94,37.86,37.86,151
21-Oct-25,39.55,39.55,37.96,37.96,655
20-Oct-25,39.69,39.69,39.60,39.60,158
15-Oct-25,41.59,41.64,41.59,41.64,4161
14-Oct-25,39.35,39.35,39.35,39.35,15740
10-Oct-25,38.35,38.35,37.50,37.50,1295
09-Oct-25,41.12,41.12,41.12,41.12,411
08-Oct-25,39.44,39.44,39.44,39.44,118
07-Oct-25,38.20,38.20,38.20,38.20,38
06-Oct-25,38.43,38.43,38.25,38.25,4146
02-Oct-25,39.36,39.36,39.36,39.36,39
30-Sep-25,37.70,37.82,37.70,37.82,75
29-Sep-25,39.30,39.30,39.30,39.30,3930
18-Sep-25,38.20,38.20,37.80,37.80,266
16-Sep-25,38.52,38.52,38.22,38.22,268
12-Sep-25,37.54,37.54,37.18,37.20,2382
11-Sep-25,37.44,38.16,37.34,38.16,605
05-Sep-25,42.64,42.64,42.64,42.64,42
27-Aug-25,42.64,42.64,42.64,42.64,4264
15-Aug-25,40.88,40.88,40.88,40.88,12264
13-Aug-25,41.94,41.94,41.94,41.94,251
12-Aug-25,41.76,41.76,41.76,41.76,375
11-Aug-25,40.00,41.32,40.00,40.88,2166
07-Aug-25,33.93,33.93,33.93,33.93,5089
05-Aug-25,32.98,32.98,32.98,32.98,16490
31-Jul-25,33.93,33.93,33.93,33.93,610
30-Jul-25,35.35,35.35,35.35,35.35,212
28-Jul-25,36.89,36.89,36.89,36.89,221
23-Jul-25,36.62,36.62,36.62,36.62,219
21-Jul-25,36.12,36.12,36.12,36.12,144
18-Jul-25,36.64,36.64,36.64,36.64,109
14-Jul-25,35.28,35.28,35.28,35.28,352
11-Jul-25,35.40,35.40,35.40,35.40,17841
09-Jul-25,34.47,34.47,34.47,34.47,241
27-Jun-25,31.83,31.83,31.83,31.83,318
26-Jun-25,33.00,33.00,33.00,33.00,462
16-Jun-25,30.54,30.54,30.54,30.54,305
13-Jun-25,30.96,30.96,30.96,30.96,12384
06-Jun-25,30.48,30.48,30.48,30.48,365
04-Jun-25,30.63,30.63,30.63,30.63,306
03-Jun-25,28.05,29.03,28.05,29.03,5697
21-May-25,32.07,32.07,32.07,32.07,32
16-May-25,32.67,32.67,32.67,32.67,32
12-May-25,34.30,34.30,34.30,34.30,17150
07-May-25,32.40,32.40,32.40,32.40,388
29-Apr-25,34.00,34.00,34.00,34.00,17850
09-Apr-25,35.28,35.28,35.28,35.28,176
07-Apr-25,35.11,35.28,35.11,35.28,2284
24-Mar-25,41.39,41.39,41.39,41.39,206
05-Mar-25,37.80,37.80,37.80,37.80,6426
27-Feb-25,38.68,38.68,38.68,38.68,154
25-Feb-25,38.72,38.72,38.68,38.68,889
19-Feb-25,36.28,36.28,36.28,36.28,181
12-Feb-25,36.57,36.57,36.57,36.57,182
07-Feb-25,36.77,36.77,36.77,36.77,3677
05-Feb-25,37.44,37.44,37.44,37.44,636
30-Jan-25,40.14,40.14,40.14,40.14,4816
15-Jan-25,40.21,40.23,40.21,40.23,442
10-Jan-25,39.00,39.00,39.00,39.00,702
09-Jan-25,38.12,38.12,38.12,38.12,686
07-Jan-25,39.29,39.48,39.29,39.48,631
10-Dec-24,40.60,40.60,39.76,39.76,8682
09-Dec-24,41.12,41.12,41.00,41.00,13320
03-Dec-24,40.28,40.28,40.28,40.28,805
02-Dec-24,38.44,40.11,38.44,40.11,2676
29-Nov-24,38.13,38.13,38.13,38.13,1448
26-Nov-24,37.20,37.20,37.20,37.20,334
25-Nov-24,37.68,37.68,37.68,37.68,3768
14-Nov-24,36.62,36.62,36.48,36.48,43902
06-Nov-24,36.32,36.32,35.89,35.89,2318
05-Nov-24,38.52,38.52,38.52,38.52,7781
04-Nov-24,38.28,38.28,38.28,38.28,1148
01-Nov-24,37.68,37.68,37.68,37.68,226
29-Oct-24,40.00,40.00,40.00,40.00,480
28-Oct-24,40.11,40.11,39.96,39.96,559
25-Oct-24,38.84,38.84,38.84,38.84,504
24-Oct-24,37.92,37.92,37.92,37.92,492
22-Oct-24,37.76,38.36,37.76,38.36,804
21-Oct-24,37.56,37.56,37.56,37.56,751
17-Oct-24,36.96,36.96,36.96,36.96,480
15-Oct-24,37.00,37.00,37.00,37.00,370
14-Oct-24,37.84,37.84,37.84,37.84,1892
11-Oct-24,40.16,40.16,40.16,40.16,361
10-Oct-24,40.76,40.76,40.76,40.76,203
09-Oct-24,39.92,39.92,39.92,39.92,1996
08-Oct-24,38.56,38.56,38.56,38.56,38
01-Oct-24,37.36,37.36,37.36,37.36,224
26-Sep-24,36.10,36.10,36.10,36.10,36
24-Sep-24,36.03,36.12,36.03,36.12,1803
23-Sep-24,35.00,35.00,35.00,35.00,35
19-Sep-24,34.73,34.73,34.73,34.73,34
18-Sep-24,33.89,33.92,33.89,33.92,17468
12-Sep-24,36.20,36.20,36.06,36.06,1443
11-Sep-24,36.41,36.41,36.41,36.41,546
10-Sep-24,32.30,32.30,32.30,32.30,1776
06-Sep-24,31.59,31.62,31.59,31.62,600
05-Sep-24,33.72,33.72,33.72,33.72,3372
26-Aug-24,35.40,35.40,35.40,35.40,35
22-Aug-24,36.08,36.08,34.20,35.16,3491
21-Aug-24,34.62,35.07,34.62,35.07,3567
14-Aug-24,32.34,32.34,32.34,32.34,6468
13-Aug-24,31.95,31.95,31.95,31.95,479
12-Aug-24,32.37,32.37,32.05,32.05,2863
09-Aug-24,33.84,33.84,33.84,33.84,10659
06-Aug-24,32.31,32.31,32.31,32.31,323
05-Aug-24,31.62,33.15,31.62,33.15,5365
30-Jul-24,35.43,35.43,35.43,35.43,35
29-Jul-24,36.08,36.08,35.40,35.40,390
25-Jul-24,35.78,35.78,35.78,35.78,35
24-Jul-24,35.91,35.91,35.46,35.46,107
23-Jul-24,36.24,36.24,36.06,36.06,144
18-Jul-24,37.09,37.09,37.09,37.09,1557

*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: S2CH34