Cotação atual, histórico e gráfico do papel: S2EA34

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 S2EA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/06/2026	3,48%	0,64	19,02	18,10	18,10	19,18	357K	559
22/06/2026	-1,97%	-0,37	18,38	18,41	18,19	18,75	163K	609
19/06/2026	-1,32%	-0,25	18,75	18,10	18,10	19,36	69K	39
18/06/2026	1,77%	0,33	19,00	18,86	18,44	19,00	77K	211
17/06/2026	5,06%	0,90	18,67	18,37	18,24	18,95	374K	123
16/06/2026	1,43%	0,25	17,77	17,57	17,52	18,28	115K	79
15/06/2026	0,34%	0,06	17,52	17,40	17,15	17,86	161K	515
12/06/2026	0,17%	0,03	17,46	17,61	16,79	17,61	29K	130
11/06/2026	2,65%	0,45	17,43	17,17	16,75	17,47	510K	45
10/06/2026	-3,41%	-0,60	16,98	17,50	16,85	17,50	139K	306
09/06/2026	-1,95%	-0,35	17,58	17,69	17,05	17,69	227K	497
08/06/2026	-3,03%	-0,56	17,93	18,49	17,39	18,49	303K	121
05/06/2026	-1,28%	-0,24	18,49	18,92	17,68	18,92	552K	360
03/06/2026	-0,05%	-0,01	18,73	18,74	17,91	18,74	118K	139
02/06/2026	-2,45%	-0,47	18,74	19,41	18,58	19,41	103K	252
01/06/2026	4,80%	0,88	19,21	18,31	18,31	19,70	284K	362
29/05/2026	-1,19%	-0,22	18,33	18,42	18,10	18,55	204K	43
28/05/2026	-0,75%	-0,14	18,55	19,18	18,38	19,18	54K	104
27/05/2026	4,65%	0,83	18,69	18,39	18,00	19,09	125K	452
26/05/2026	3,66%	0,63	17,86	17,60	17,60	18,21	248K	502
25/05/2026	-1,32%	-0,23	17,23	17,64	16,95	17,64	140K	91
22/05/2026	-1,41%	-0,25	17,46	17,71	17,26	18,28	379K	928
21/05/2026	1,72%	0,30	17,71	17,16	17,05	17,75	82K	150
20/05/2026	-1,08%	-0,19	17,41	17,60	17,16	17,67	55K	73
19/05/2026	0,34%	0,06	17,60	17,72	17,40	17,95	177K	68
18/05/2026	-1,52%	-0,27	17,54	17,81	17,50	17,95	65K	91
15/05/2026	0,45%	0,08	17,81	17,50	17,40	18,32	185K	297
14/05/2026	-5,24%	-0,98	17,73	18,40	17,50	18,40	689K	219
13/05/2026	-1,42%	-0,27	18,71	19,30	18,50	19,60	377K	73
12/05/2026	12,98%	2,18	18,98	18,49	17,85	19,17	874K	673
11/05/2026	-1,06%	-0,18	16,80	16,90	16,05	16,95	947K	518
08/05/2026	-2,97%	-0,52	16,98	17,47	16,65	17,47	247K	90
07/05/2026	-1,69%	-0,30	17,50	17,70	17,50	18,01	190K	240
06/05/2026	7,29%	1,21	17,80	16,61	16,61	17,80	183K	105
05/05/2026	-2,64%	-0,45	16,59	16,69	16,40	17,02	119K	153
04/05/2026	1,91%	0,32	17,04	16,89	16,80	17,32	295K	106
30/04/2026	0,24%	0,04	16,72	16,70	16,62	16,97	2M	112
29/04/2026	-2,06%	-0,35	16,68	17,09	16,39	17,30	612K	147
28/04/2026	-0,99%	-0,17	17,03	17,19	16,95	17,29	99K	216
27/04/2026	0,29%	0,05	17,20	17,15	16,87	17,20	78K	410
24/04/2026	1,78%	0,30	17,15	16,80	16,75	17,15	219K	108
23/04/2026	-2,60%	-0,45	16,85	17,48	16,33	17,48	480K	224
22/04/2026	-2,70%	-0,48	17,30	17,80	16,80	17,80	328K	326
20/04/2026	-4,92%	-0,92	17,78	18,70	17,70	18,70	179K	270
17/04/2026	6,01%	1,06	18,70	18,27	18,00	18,70	137K	528
16/04/2026	-0,68%	-0,12	17,64	18,18	17,64	18,65	328K	113
15/04/2026	4,10%	0,70	17,76	17,28	17,17	18,12	231K	357
14/04/2026	-1,16%	-0,20	17,06	16,91	16,91	17,90	96K	142
13/04/2026	0,23%	0,04	17,26	17,22	16,93	17,41	106K	69
10/04/2026	0,53%	0,09	17,22	17,24	17,00	17,33	234K	263
09/04/2026	-1,83%	-0,32	17,13	17,10	16,80	17,39	90K	523
08/04/2026	4,12%	0,69	17,45	17,50	17,45	18,70	191K	206
07/04/2026	-1,47%	-0,25	16,76	16,97	16,60	16,98	839K	345
06/04/2026	0,12%	0,02	17,01	17,16	16,97	17,30	61K	74
02/04/2026	0,35%	0,06	16,99	16,60	16,37	16,99	78K	34
01/04/2026	-2,03%	-0,35	16,93	17,28	16,78	17,52	191K	308
31/03/2026	5,37%	0,88	17,28	17,01	16,80	17,28	172K	103
30/03/2026	-0,06%	-0,01	16,40	16,42	16,30	16,65	248K	320
27/03/2026	-2,32%	-0,39	16,41	16,58	16,34	16,73	319K	156
26/03/2026	-0,65%	-0,11	16,80	17,03	16,75	17,31	141K	107
25/03/2026	3,68%	0,60	16,91	17,19	16,65	17,27	292K	232
24/03/2026	-2,45%	-0,41	16,31	16,38	16,30	16,68	169K	132
23/03/2026	0,48%	0,08	16,72	16,64	16,48	16,97	216K	258
20/03/2026	-2,23%	-0,38	16,64	17,17	16,64	17,17	382K	91
19/03/2026	-3,62%	-0,64	17,02	17,50	16,86	17,54	184K	166
18/03/2026	-3,02%	-0,55	17,66	18,40	17,64	18,40	67K	53
17/03/2026	-0,27%	-0,05	18,21	18,45	17,89	18,45	195K	317
16/03/2026	0,38%	0,07	18,26	18,19	18,17	18,68	132K	123
13/03/2026	1,85%	0,33	18,19	17,80	17,80	18,24	174K	296
12/03/2026	0,11%	0,02	17,86	18,07	17,76	18,45	298K	196
11/03/2026	-3,04%	-0,56	17,84	18,40	17,76	18,52	264K	759
10/03/2026	-0,97%	-0,18	18,40	18,77	18,40	18,83	678K	429
09/03/2026	-3,73%	-0,72	18,58	19,00	18,32	19,00	486K	164
06/03/2026	-4,08%	-0,82	19,30	20,11	19,22	20,12	897K	484
05/03/2026	9,23%	1,70	20,12	18,52	18,32	20,22	1M	683
04/03/2026	1,15%	0,21	18,42	18,21	18,02	18,55	1M	289
03/03/2026	-17,04%	-3,74	18,21	19,15	16,52	19,15	2M	666
02/03/2026	0,87%	0,19	21,95	21,85	21,40	21,99	281K	189
27/02/2026	-4,90%	-1,12	21,76	22,88	21,76	22,88	220K	132
26/02/2026	7,62%	1,62	22,88	21,44	21,43	22,88	359K	314
25/02/2026	-3,63%	-0,80	21,26	21,99	21,08	21,99	228K	167
24/02/2026	-3,67%	-0,84	22,06	23,13	21,60	23,13	861K	424
23/02/2026	-3,70%	-0,88	22,90	23,84	22,90	23,84	141K	550
20/02/2026	-0,63%	-0,15	23,78	23,94	23,50	24,07	139K	182
19/02/2026	1,70%	0,40	23,93	23,80	23,71	24,42	266K	206
18/02/2026	5,90%	1,31	23,53	23,20	23,19	23,68	1M	236
13/02/2026	-2,54%	-0,58	22,22	22,80	22,05	22,96	469K	106
12/02/2026	-3,51%	-0,83	22,80	24,08	22,02	24,08	394K	254
11/02/2026	-1,09%	-0,26	23,63	23,92	23,54	24,40	1M	897
10/02/2026	5,94%	1,34	23,89	22,74	22,50	23,89	2M	461
09/02/2026	0,62%	0,14	22,55	22,41	22,30	22,85	1M	1.056
06/02/2026	-1,71%	-0,39	22,41	22,88	22,32	23,20	231K	838
05/02/2026	2,15%	0,48	22,80	22,00	21,85	22,96	478K	880
04/02/2026	-1,50%	-0,34	22,32	22,66	21,50	22,66	799K	226
03/02/2026	-5,03%	-1,20	22,66	23,94	22,01	23,94	2M	266
02/02/2026	-2,61%	-0,64	23,86	24,47	23,57	24,63	448K	126
30/01/2026	-2,89%	-0,73	24,50	25,30	24,35	25,50	2M	150
29/01/2026	-3,52%	-0,92	25,23	26,40	25,07	26,49	4M	369
28/01/2026	-0,49%	-0,13	26,15	26,31	26,10	27,09	382K	144
27/01/2026	-1,39%	-0,37	26,28	26,80	25,99	26,80	525K	454
26/01/2026	0,95%	0,25	26,65	26,42	25,80	26,68	175K	187
23/01/2026	3,49%	0,89	26,40	26,00	25,93	26,84	527K	109
22/01/2026	-1,05%	-0,27	25,51	26,03	25,49	26,65	1M	379
21/01/2026	-0,50%	-0,13	25,78	25,90	25,47	26,46	412K	292
20/01/2026	0,19%	0,05	25,91	25,50	25,50	26,05	2M	92
19/01/2026	-1,30%	-0,34	25,86	26,26	24,70	26,98	371K	235
16/01/2026	-3,57%	-0,97	26,20	27,00	25,92	27,12	576K	332
15/01/2026	0,26%	0,07	27,17	27,10	26,27	27,30	249K	90
14/01/2026	-2,41%	-0,67	27,10	27,77	26,72	27,86	546K	504
13/01/2026	-2,05%	-0,58	27,77	28,35	27,28	28,36	930K	438
12/01/2026	-0,53%	-0,15	28,35	28,50	27,97	28,72	334K	92
09/01/2026	-1,32%	-0,38	28,50	28,88	28,44	28,89	602K	81
08/01/2026	-3,73%	-1,12	28,88	30,30	28,65	30,30	401K	276
07/01/2026	-2,88%	-0,89	30,00	31,20	29,97	31,21	3M	106
06/01/2026	0,29%	0,09	30,89	30,99	30,55	31,80	927K	488
05/01/2026	6,98%	2,01	30,80	29,13	28,99	30,85	809K	936
02/01/2026	2,64%	0,74	28,79	28,34	28,14	28,94	2M	109
30/12/2025	-2,97%	-0,86	28,05	29,20	28,05	29,30	87K	48
29/12/2025	3,29%	0,92	28,91	28,29	28,29	29,20	532K	103
26/12/2025	0,00%	0,00	27,99	28,27	27,94	28,43	312K	140
23/12/2025	2,41%	0,66	27,99	28,00	27,38	28,10	426K	90
22/12/2025	1,37%	0,37	27,33	27,01	26,77	28,05	728K	69
19/12/2025	1,70%	0,45	26,96	26,81	26,71	27,13	2M	146
18/12/2025	0,95%	0,25	26,51	26,26	26,26	26,93	381K	116
17/12/2025	-3,03%	-0,82	26,26	26,53	26,21	27,69	404K	268
16/12/2025	2,73%	0,72	27,08	26,40	26,34	27,30	271K	249
15/12/2025	-2,84%	-0,77	26,36	27,50	26,29	27,50	283K	67
12/12/2025	-1,02%	-0,28	27,13	27,72	26,80	27,77	1M	77
11/12/2025	0,92%	0,25	27,41	27,18	26,95	27,89	412K	316
10/12/2025	-3,00%	-0,84	27,16	28,28	26,92	28,28	265K	166
09/12/2025	0,76%	0,21	28,00	27,79	27,79	28,11	1M	93
08/12/2025	-5,44%	-1,60	27,79	29,69	27,60	29,69	658K	460
05/12/2025	1,98%	0,57	29,39	28,94	28,86	29,87	320K	141
04/12/2025	-	-	28,82	29,11	28,04	29,11	377K	145

Date,Open,High,Low,Close,Volume
23-Jun-26,18.10,19.18,18.10,19.02,357292
22-Jun-26,18.41,18.75,18.19,18.38,162501
19-Jun-26,18.10,19.36,18.10,18.75,68606
18-Jun-26,18.86,19.00,18.44,19.00,77268
17-Jun-26,18.37,18.95,18.24,18.67,373741
16-Jun-26,17.57,18.28,17.52,17.77,115065
15-Jun-26,17.40,17.86,17.15,17.52,160716
12-Jun-26,17.61,17.61,16.79,17.46,28681
11-Jun-26,17.17,17.47,16.75,17.43,509988
10-Jun-26,17.50,17.50,16.85,16.98,139250
09-Jun-26,17.69,17.69,17.05,17.58,226505
08-Jun-26,18.49,18.49,17.39,17.93,302765
05-Jun-26,18.92,18.92,17.68,18.49,552285
03-Jun-26,18.74,18.74,17.91,18.73,117873
02-Jun-26,19.41,19.41,18.58,18.74,103175
01-Jun-26,18.31,19.70,18.31,19.21,283897
29-May-26,18.42,18.55,18.10,18.33,204001
28-May-26,19.18,19.18,18.38,18.55,53899
27-May-26,18.39,19.09,18.00,18.69,125058
26-May-26,17.60,18.21,17.60,17.86,248447
25-May-26,17.64,17.64,16.95,17.23,140032
22-May-26,17.71,18.28,17.26,17.46,378771
21-May-26,17.16,17.75,17.05,17.71,81925
20-May-26,17.60,17.67,17.16,17.41,54631
19-May-26,17.72,17.95,17.40,17.60,177160
18-May-26,17.81,17.95,17.50,17.54,64829
15-May-26,17.50,18.32,17.40,17.81,184674
14-May-26,18.40,18.40,17.50,17.73,689435
13-May-26,19.30,19.60,18.50,18.71,376806
12-May-26,18.49,19.17,17.85,18.98,874113
11-May-26,16.90,16.95,16.05,16.80,946854
08-May-26,17.47,17.47,16.65,16.98,247224
07-May-26,17.70,18.01,17.50,17.50,190105
06-May-26,16.61,17.80,16.61,17.80,182746
05-May-26,16.69,17.02,16.40,16.59,118649
04-May-26,16.89,17.32,16.80,17.04,295017
30-Apr-26,16.70,16.97,16.62,16.72,2391302
29-Apr-26,17.09,17.30,16.39,16.68,611651
28-Apr-26,17.19,17.29,16.95,17.03,98820
27-Apr-26,17.15,17.20,16.87,17.20,78351
24-Apr-26,16.80,17.15,16.75,17.15,219451
23-Apr-26,17.48,17.48,16.33,16.85,480068
22-Apr-26,17.80,17.80,16.80,17.30,328253
20-Apr-26,18.70,18.70,17.70,17.78,179362
17-Apr-26,18.27,18.70,18.00,18.70,137216
16-Apr-26,18.18,18.65,17.64,17.64,328278
15-Apr-26,17.28,18.12,17.17,17.76,230653
14-Apr-26,16.91,17.90,16.91,17.06,95928
13-Apr-26,17.22,17.41,16.93,17.26,105795
10-Apr-26,17.24,17.33,17.00,17.22,233603
09-Apr-26,17.10,17.39,16.80,17.13,89722
08-Apr-26,17.50,18.70,17.45,17.45,190667
07-Apr-26,16.97,16.98,16.60,16.76,839069
06-Apr-26,17.16,17.30,16.97,17.01,60787
02-Apr-26,16.60,16.99,16.37,16.99,78274
01-Apr-26,17.28,17.52,16.78,16.93,190812
31-Mar-26,17.01,17.28,16.80,17.28,172271
30-Mar-26,16.42,16.65,16.30,16.40,248041
27-Mar-26,16.58,16.73,16.34,16.41,318889
26-Mar-26,17.03,17.31,16.75,16.80,141042
25-Mar-26,17.19,17.27,16.65,16.91,292414
24-Mar-26,16.38,16.68,16.30,16.31,168738
23-Mar-26,16.64,16.97,16.48,16.72,216319
20-Mar-26,17.17,17.17,16.64,16.64,382314
19-Mar-26,17.50,17.54,16.86,17.02,184293
18-Mar-26,18.40,18.40,17.64,17.66,66658
17-Mar-26,18.45,18.45,17.89,18.21,194810
16-Mar-26,18.19,18.68,18.17,18.26,131895
13-Mar-26,17.80,18.24,17.80,18.19,173543
12-Mar-26,18.07,18.45,17.76,17.86,297830
11-Mar-26,18.40,18.52,17.76,17.84,263700
10-Mar-26,18.77,18.83,18.40,18.40,678018
09-Mar-26,19.00,19.00,18.32,18.58,486190
06-Mar-26,20.11,20.12,19.22,19.30,896643
05-Mar-26,18.52,20.22,18.32,20.12,1439627
04-Mar-26,18.21,18.55,18.02,18.42,1357620
03-Mar-26,19.15,19.15,16.52,18.21,2014844
02-Mar-26,21.85,21.99,21.40,21.95,280543
27-Feb-26,22.88,22.88,21.76,21.76,219837
26-Feb-26,21.44,22.88,21.43,22.88,358946
25-Feb-26,21.99,21.99,21.08,21.26,227633
24-Feb-26,23.13,23.13,21.60,22.06,861494
23-Feb-26,23.84,23.84,22.90,22.90,140506
20-Feb-26,23.94,24.07,23.50,23.78,138840
19-Feb-26,23.80,24.42,23.71,23.93,266456
18-Feb-26,23.20,23.68,23.19,23.53,1036510
13-Feb-26,22.80,22.96,22.05,22.22,469393
12-Feb-26,24.08,24.08,22.02,22.80,394171
11-Feb-26,23.92,24.40,23.54,23.63,1052275
10-Feb-26,22.74,23.89,22.50,23.89,1563197
09-Feb-26,22.41,22.85,22.30,22.55,1324926
06-Feb-26,22.88,23.20,22.32,22.41,230857
05-Feb-26,22.00,22.96,21.85,22.80,477545
04-Feb-26,22.66,22.66,21.50,22.32,798967
03-Feb-26,23.94,23.94,22.01,22.66,1656213
02-Feb-26,24.47,24.63,23.57,23.86,447994
30-Jan-26,25.30,25.50,24.35,24.50,1628670
29-Jan-26,26.40,26.49,25.07,25.23,4371739
28-Jan-26,26.31,27.09,26.10,26.15,382199
27-Jan-26,26.80,26.80,25.99,26.28,524716
26-Jan-26,26.42,26.68,25.80,26.65,175237
23-Jan-26,26.00,26.84,25.93,26.40,526935
22-Jan-26,26.03,26.65,25.49,25.51,1037487
21-Jan-26,25.90,26.46,25.47,25.78,412166
20-Jan-26,25.50,26.05,25.50,25.91,1943624
19-Jan-26,26.26,26.98,24.70,25.86,371384
16-Jan-26,27.00,27.12,25.92,26.20,575659
15-Jan-26,27.10,27.30,26.27,27.17,248603
14-Jan-26,27.77,27.86,26.72,27.10,545792
13-Jan-26,28.35,28.36,27.28,27.77,930223
12-Jan-26,28.50,28.72,27.97,28.35,334008
09-Jan-26,28.88,28.89,28.44,28.50,601859
08-Jan-26,30.30,30.30,28.65,28.88,400544
07-Jan-26,31.20,31.21,29.97,30.00,2600510
06-Jan-26,30.99,31.80,30.55,30.89,926576
05-Jan-26,29.13,30.85,28.99,30.80,808976
02-Jan-26,28.34,28.94,28.14,28.79,2187286
30-Dec-25,29.20,29.30,28.05,28.05,87444
29-Dec-25,28.29,29.20,28.29,28.91,532113
26-Dec-25,28.27,28.43,27.94,27.99,312098
23-Dec-25,28.00,28.10,27.38,27.99,425685
22-Dec-25,27.01,28.05,26.77,27.33,728454
19-Dec-25,26.81,27.13,26.71,26.96,2401379
18-Dec-25,26.26,26.93,26.26,26.51,380920
17-Dec-25,26.53,27.69,26.21,26.26,404214
16-Dec-25,26.40,27.30,26.34,27.08,271423
15-Dec-25,27.50,27.50,26.29,26.36,283074
12-Dec-25,27.72,27.77,26.80,27.13,1098108
11-Dec-25,27.18,27.89,26.95,27.41,412472
10-Dec-25,28.28,28.28,26.92,27.16,265126
09-Dec-25,27.79,28.11,27.79,28.00,1374570
08-Dec-25,29.69,29.69,27.60,27.79,657924
05-Dec-25,28.94,29.87,28.86,29.39,320411
04-Dec-25,29.11,29.11,28.04,28.82,377459

*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: S2EA34