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
15/09/2025	-3,38%	-1,41	40,29	41,83	40,20	41,83	803K	327
12/09/2025	-1,77%	-0,75	41,70	42,45	41,70	42,46	407K	611
11/09/2025	2,76%	1,14	42,45	41,31	41,31	42,80	574K	226
10/09/2025	-1,05%	-0,44	41,31	42,08	41,31	42,08	565K	281
09/09/2025	0,85%	0,35	41,75	41,41	40,78	41,82	351K	65
08/09/2025	0,66%	0,27	41,40	41,50	41,30	42,48	495K	245
05/09/2025	-1,03%	-0,43	41,13	41,30	40,28	41,58	177K	95

04/09/2025	5,22%	2,06	41,56	39,90	39,65	41,56	1M	348
03/09/2025	1,18%	0,46	39,50	39,03	37,79	39,50	425K	376
02/09/2025	-6,33%	-2,64	39,04	40,40	38,48	40,40	791K	277
01/09/2025	2,23%	0,91	41,68	41,00	40,00	43,96	541K	2.007
29/08/2025	1,95%	0,78	40,77	40,25	40,14	40,80	346K	477
28/08/2025	-0,03%	-0,01	39,99	40,14	39,44	40,14	738K	1.453
27/08/2025	-2,89%	-1,19	40,00	41,46	39,60	41,46	148K	94
26/08/2025	0,73%	0,30	41,19	40,19	40,19	41,19	256K	46
25/08/2025	1,31%	0,53	40,89	40,67	40,04	41,22	3M	153
22/08/2025	5,27%	2,02	40,36	39,20	39,20	40,36	324K	178
21/08/2025	-2,79%	-1,10	38,34	39,29	38,34	39,37	89K	59
20/08/2025	-1,00%	-0,40	39,44	40,00	38,16	40,00	307K	146
19/08/2025	2,50%	0,97	39,84	39,03	38,73	39,84	1M	119
18/08/2025	2,07%	0,79	38,87	38,09	37,81	38,87	330K	341
15/08/2025	1,30%	0,49	38,08	37,25	37,16	38,78	188K	89
14/08/2025	-0,90%	-0,34	37,59	37,93	37,02	38,00	91K	664
13/08/2025	1,69%	0,63	37,93	37,84	37,39	39,10	1M	225
12/08/2025	16,96%	5,41	37,30	36,10	36,02	38,26	4M	229
11/08/2025	0,06%	0,02	31,89	32,16	31,77	32,56	201K	35
08/08/2025	-1,79%	-0,58	31,87	32,78	31,53	32,78	367K	91
07/08/2025	1,00%	0,32	32,45	32,59	32,27	33,00	393K	72
06/08/2025	-4,06%	-1,36	32,13	33,20	32,13	33,25	704K	192
05/08/2025	-2,79%	-0,96	33,49	33,95	32,90	33,95	236K	70
04/08/2025	1,62%	0,55	34,45	34,25	33,98	34,49	2M	152
01/08/2025	-3,14%	-1,10	33,90	34,99	33,60	34,99	586K	153
31/07/2025	-3,18%	-1,15	35,00	36,22	35,00	36,22	210K	246
30/07/2025	1,12%	0,40	36,15	35,75	35,23	36,15	177K	47
29/07/2025	0,68%	0,24	35,75	35,98	35,38	36,06	81K	136
28/07/2025	1,89%	0,66	35,51	35,21	35,21	35,97	350K	48
25/07/2025	1,66%	0,57	34,85	34,47	34,46	35,42	458K	190
24/07/2025	-1,32%	-0,46	34,28	34,97	34,21	35,16	517K	394
23/07/2025	1,28%	0,44	34,74	34,57	34,57	35,57	551K	71
22/07/2025	-0,90%	-0,31	34,30	34,61	33,73	34,65	404K	101
21/07/2025	-7,31%	-2,73	34,61	37,72	34,45	37,72	882K	186
18/07/2025	0,00%	0,00	37,34	37,45	37,12	37,82	395K	80
17/07/2025	3,64%	1,31	37,34	36,30	35,68	37,34	522K	101
16/07/2025	3,50%	1,22	36,03	35,05	34,95	36,60	4M	91
15/07/2025	5,13%	1,70	34,81	34,00	33,53	35,33	252K	578
14/07/2025	1,25%	0,41	33,11	32,70	32,70	33,93	435K	660
11/07/2025	-0,58%	-0,19	32,70	32,85	32,62	33,35	127K	198
10/07/2025	-3,15%	-1,07	32,89	33,96	32,24	34,10	826K	109
09/07/2025	6,06%	1,94	33,96	32,77	32,50	33,96	321K	68
08/07/2025	-2,47%	-0,81	32,02	33,20	31,98	33,47	755K	253
07/07/2025	1,02%	0,33	32,83	32,50	32,30	33,35	110K	231
04/07/2025	1,56%	0,50	32,50	32,10	32,08	32,75	114K	32
03/07/2025	-0,59%	-0,19	32,00	32,32	31,99	32,40	129K	62
02/07/2025	-1,17%	-0,38	32,19	32,60	32,10	33,09	388K	1.284
01/07/2025	-6,70%	-2,34	32,57	34,74	32,57	34,74	991K	293
27/06/2025	0,72%	0,25	34,91	34,74	34,22	35,57	136K	197
26/06/2025	-1,14%	-0,40	34,66	34,94	34,62	35,01	181K	228
25/06/2025	0,72%	0,25	35,06	35,01	34,55	35,46	126K	38
24/06/2025	3,79%	1,27	34,81	33,54	33,54	35,26	601K	70
23/06/2025	-1,38%	-0,47	33,54	33,90	33,16	34,01	589K	306
20/06/2025	-0,12%	-0,04	34,01	33,72	33,72	34,43	61K	36
18/06/2025	-2,71%	-0,95	34,05	34,30	33,96	34,64	148K	92
17/06/2025	1,39%	0,48	35,00	34,53	34,27	35,00	202K	155
16/06/2025	-3,09%	-1,10	34,52	35,58	34,20	35,58	145K	119
13/06/2025	5,35%	1,81	35,62	33,23	33,23	35,62	261K	97
12/06/2025	-0,56%	-0,19	33,81	33,99	33,71	34,27	779K	1.309
11/06/2025	-2,02%	-0,70	34,00	35,05	34,00	35,05	636K	68
10/06/2025	-4,93%	-1,80	34,70	35,78	34,47	36,28	666K	399
09/06/2025	-0,68%	-0,25	36,50	37,00	36,21	37,27	640K	85
06/06/2025	0,57%	0,21	36,75	38,53	36,71	38,55	214K	468
05/06/2025	-4,09%	-1,56	36,54	38,49	36,54	38,67	555K	428
04/06/2025	2,58%	0,96	38,10	36,39	36,39	38,25	213K	299
03/06/2025	-3,96%	-1,53	37,14	38,67	37,14	38,67	365K	88
02/06/2025	5,80%	2,12	38,67	36,92	36,43	38,67	767K	169
30/05/2025	0,61%	0,22	36,55	37,40	36,06	37,40	136K	305
29/05/2025	-3,76%	-1,42	36,33	38,13	36,31	38,13	615K	269
28/05/2025	0,67%	0,25	37,75	36,80	36,80	37,89	596K	51
27/05/2025	-0,58%	-0,22	37,50	37,48	37,11	38,30	724K	161
26/05/2025	0,24%	0,09	37,72	37,72	36,20	37,72	97K	58
23/05/2025	4,53%	1,63	37,63	35,64	35,64	37,68	625K	145
22/05/2025	-1,40%	-0,51	36,00	36,61	36,00	36,86	309K	98
21/05/2025	0,38%	0,14	36,51	36,49	36,49	37,30	235K	106
20/05/2025	-0,85%	-0,31	36,37	37,05	36,37	37,05	491K	141
19/05/2025	1,80%	0,65	36,68	36,40	36,00	36,79	421K	94
16/05/2025	-2,88%	-1,07	36,03	37,90	36,03	37,90	1M	345
15/05/2025	0,43%	0,16	37,10	36,90	36,27	37,41	270K	174
14/05/2025	7,17%	2,47	36,94	35,98	34,98	36,94	6M	156
13/05/2025	6,39%	2,07	34,47	35,00	33,75	35,47	6M	507
12/05/2025	3,85%	1,20	32,40	31,71	31,67	32,82	849K	119
09/05/2025	-4,27%	-1,39	31,20	32,90	31,20	32,90	826K	212
08/05/2025	-1,18%	-0,39	32,59	32,58	32,58	33,40	201K	61
07/05/2025	1,17%	0,38	32,98	32,93	32,41	32,98	372K	78
06/05/2025	0,96%	0,31	32,60	32,35	32,05	32,76	464K	190
05/05/2025	0,00%	0,00	32,29	31,66	31,44	32,64	1M	819
02/05/2025	5,25%	1,61	32,29	31,40	31,40	32,46	551K	189
30/04/2025	1,22%	0,37	30,68	29,68	29,30	30,68	602K	314
29/04/2025	2,40%	0,71	30,31	29,88	29,32	30,31	463K	341
28/04/2025	-0,20%	-0,06	29,60	29,04	28,93	29,60	928K	395
25/04/2025	5,97%	1,67	29,66	28,27	27,81	29,66	501K	191
24/04/2025	1,82%	0,50	27,99	27,45	27,05	28,35	1M	115
23/04/2025	2,16%	0,58	27,49	27,97	27,49	28,39	222K	149
22/04/2025	-3,55%	-0,99	26,91	27,70	26,91	27,70	608K	141
17/04/2025	1,38%	0,38	27,90	27,52	27,52	28,97	426K	88
16/04/2025	-1,71%	-0,48	27,52	27,60	27,40	28,37	1M	308
15/04/2025	1,60%	0,44	28,00	27,90	27,68	28,23	536K	79
14/04/2025	0,00%	0,00	27,56	27,70	27,56	28,60	361K	74
11/04/2025	2,84%	0,76	27,56	26,40	26,40	27,75	1M	73
10/04/2025	-3,87%	-1,08	26,80	27,29	26,78	27,86	501K	259
09/04/2025	12,65%	3,13	27,88	24,75	24,75	28,11	883K	355
08/04/2025	-2,33%	-0,59	24,75	25,65	24,75	27,00	679K	362
07/04/2025	3,01%	0,74	25,34	23,50	23,39	26,10	2M	681
04/04/2025	-6,82%	-1,80	24,60	25,51	24,60	26,00	1M	1.066
03/04/2025	-13,30%	-4,05	26,40	28,45	25,95	28,45	2M	515
02/04/2025	1,81%	0,54	30,45	29,90	29,37	31,16	332K	99
01/04/2025	0,40%	0,12	29,91	29,32	29,32	30,07	1M	303
31/03/2025	-2,33%	-0,71	29,79	29,39	28,58	29,79	141K	279
28/03/2025	-2,65%	-0,83	30,50	31,00	30,00	31,00	2M	1.056
27/03/2025	6,31%	1,86	31,33	29,62	29,58	31,33	576K	325
26/03/2025	-1,93%	-0,58	29,47	29,65	29,04	30,20	582K	326
25/03/2025	1,55%	0,46	30,05	30,00	29,20	30,06	2M	59
24/03/2025	4,97%	1,40	29,59	29,49	29,39	29,80	419K	170
21/03/2025	-1,95%	-0,56	28,19	29,20	28,19	29,20	4M	148
20/03/2025	1,41%	0,40	28,75	27,84	27,84	28,81	213K	58
19/03/2025	0,11%	0,03	28,35	28,02	27,20	29,08	294K	179
18/03/2025	-6,63%	-2,01	28,32	30,26	28,28	30,26	564K	141
17/03/2025	4,55%	1,32	30,33	29,39	29,39	30,33	390K	143
14/03/2025	0,07%	0,02	29,01	29,28	29,01	29,60	616K	493
13/03/2025	-3,75%	-1,13	28,99	29,74	28,87	30,08	344K	278
12/03/2025	2,03%	0,60	30,12	29,17	29,17	30,95	371K	104
11/03/2025	-0,27%	-0,08	29,52	29,35	28,25	30,07	395K	460
10/03/2025	-4,95%	-1,54	29,60	30,47	28,88	30,47	2M	390
07/03/2025	-6,26%	-2,08	31,14	32,00	30,15	32,10	1M	416
06/03/2025	-1,86%	-0,63	33,22	33,78	31,90	33,78	3M	2.055
05/03/2025	-	-	33,85	32,00	32,00	33,92	878K	170

Date,Open,High,Low,Close,Volume
15-Sep-25,41.83,41.83,40.20,40.29,802857
12-Sep-25,42.45,42.46,41.70,41.70,406607
11-Sep-25,41.31,42.80,41.31,42.45,574065
10-Sep-25,42.08,42.08,41.31,41.31,564708
09-Sep-25,41.41,41.82,40.78,41.75,350741
08-Sep-25,41.50,42.48,41.30,41.40,494704
05-Sep-25,41.30,41.58,40.28,41.13,177225
04-Sep-25,39.90,41.56,39.65,41.56,1214338
03-Sep-25,39.03,39.50,37.79,39.50,424743
02-Sep-25,40.40,40.40,38.48,39.04,790787
01-Sep-25,41.00,43.96,40.00,41.68,541329
29-Aug-25,40.25,40.80,40.14,40.77,345619
28-Aug-25,40.14,40.14,39.44,39.99,737703
27-Aug-25,41.46,41.46,39.60,40.00,148066
26-Aug-25,40.19,41.19,40.19,41.19,256344
25-Aug-25,40.67,41.22,40.04,40.89,3332542
22-Aug-25,39.20,40.36,39.20,40.36,323609
21-Aug-25,39.29,39.37,38.34,38.34,88576
20-Aug-25,40.00,40.00,38.16,39.44,307289
19-Aug-25,39.03,39.84,38.73,39.84,1003903
18-Aug-25,38.09,38.87,37.81,38.87,330112
15-Aug-25,37.25,38.78,37.16,38.08,188007
14-Aug-25,37.93,38.00,37.02,37.59,90503
13-Aug-25,37.84,39.10,37.39,37.93,1266027
12-Aug-25,36.10,38.26,36.02,37.30,3599764
11-Aug-25,32.16,32.56,31.77,31.89,201091
08-Aug-25,32.78,32.78,31.53,31.87,367405
07-Aug-25,32.59,33.00,32.27,32.45,393158
06-Aug-25,33.20,33.25,32.13,32.13,704471
05-Aug-25,33.95,33.95,32.90,33.49,236331
04-Aug-25,34.25,34.49,33.98,34.45,2486301
01-Aug-25,34.99,34.99,33.60,33.90,586495
31-Jul-25,36.22,36.22,35.00,35.00,209954
30-Jul-25,35.75,36.15,35.23,36.15,177237
29-Jul-25,35.98,36.06,35.38,35.75,80683
28-Jul-25,35.21,35.97,35.21,35.51,350115
25-Jul-25,34.47,35.42,34.46,34.85,457846
24-Jul-25,34.97,35.16,34.21,34.28,516602
23-Jul-25,34.57,35.57,34.57,34.74,551021
22-Jul-25,34.61,34.65,33.73,34.30,404130
21-Jul-25,37.72,37.72,34.45,34.61,882403
18-Jul-25,37.45,37.82,37.12,37.34,394850
17-Jul-25,36.30,37.34,35.68,37.34,521937
16-Jul-25,35.05,36.60,34.95,36.03,4478902
15-Jul-25,34.00,35.33,33.53,34.81,252296
14-Jul-25,32.70,33.93,32.70,33.11,434525
11-Jul-25,32.85,33.35,32.62,32.70,126942
10-Jul-25,33.96,34.10,32.24,32.89,826373
09-Jul-25,32.77,33.96,32.50,33.96,320848
08-Jul-25,33.20,33.47,31.98,32.02,754894
07-Jul-25,32.50,33.35,32.30,32.83,109964
04-Jul-25,32.10,32.75,32.08,32.50,114245
03-Jul-25,32.32,32.40,31.99,32.00,129412
02-Jul-25,32.60,33.09,32.10,32.19,388382
01-Jul-25,34.74,34.74,32.57,32.57,991159
27-Jun-25,34.74,35.57,34.22,34.91,136418
26-Jun-25,34.94,35.01,34.62,34.66,181472
25-Jun-25,35.01,35.46,34.55,35.06,126138
24-Jun-25,33.54,35.26,33.54,34.81,601374
23-Jun-25,33.90,34.01,33.16,33.54,589398
20-Jun-25,33.72,34.43,33.72,34.01,60609
18-Jun-25,34.30,34.64,33.96,34.05,147821
17-Jun-25,34.53,35.00,34.27,35.00,201761
16-Jun-25,35.58,35.58,34.20,34.52,145340
13-Jun-25,33.23,35.62,33.23,35.62,261335
12-Jun-25,33.99,34.27,33.71,33.81,778690
11-Jun-25,35.05,35.05,34.00,34.00,635547
10-Jun-25,35.78,36.28,34.47,34.70,666269
09-Jun-25,37.00,37.27,36.21,36.50,639875
06-Jun-25,38.53,38.55,36.71,36.75,214263
05-Jun-25,38.49,38.67,36.54,36.54,555315
04-Jun-25,36.39,38.25,36.39,38.10,212778
03-Jun-25,38.67,38.67,37.14,37.14,364720
02-Jun-25,36.92,38.67,36.43,38.67,766505
30-May-25,37.40,37.40,36.06,36.55,135835
29-May-25,38.13,38.13,36.31,36.33,614889
28-May-25,36.80,37.89,36.80,37.75,596173
27-May-25,37.48,38.30,37.11,37.50,724279
26-May-25,37.72,37.72,36.20,37.72,96881
23-May-25,35.64,37.68,35.64,37.63,625485
22-May-25,36.61,36.86,36.00,36.00,308890
21-May-25,36.49,37.30,36.49,36.51,235352
20-May-25,37.05,37.05,36.37,36.37,490999
19-May-25,36.40,36.79,36.00,36.68,420645
16-May-25,37.90,37.90,36.03,36.03,1409302
15-May-25,36.90,37.41,36.27,37.10,270223
14-May-25,35.98,36.94,34.98,36.94,6383195
13-May-25,35.00,35.47,33.75,34.47,5981184
12-May-25,31.71,32.82,31.67,32.40,848900
09-May-25,32.90,32.90,31.20,31.20,825747
08-May-25,32.58,33.40,32.58,32.59,200727
07-May-25,32.93,32.98,32.41,32.98,371660
06-May-25,32.35,32.76,32.05,32.60,464054
05-May-25,31.66,32.64,31.44,32.29,1024876
02-May-25,31.40,32.46,31.40,32.29,551055
30-Apr-25,29.68,30.68,29.30,30.68,601958
29-Apr-25,29.88,30.31,29.32,30.31,463434
28-Apr-25,29.04,29.60,28.93,29.60,928408
25-Apr-25,28.27,29.66,27.81,29.66,501279
24-Apr-25,27.45,28.35,27.05,27.99,1131724
23-Apr-25,27.97,28.39,27.49,27.49,222196
22-Apr-25,27.70,27.70,26.91,26.91,607870
17-Apr-25,27.52,28.97,27.52,27.90,425714
16-Apr-25,27.60,28.37,27.40,27.52,1027844
15-Apr-25,27.90,28.23,27.68,28.00,536305
14-Apr-25,27.70,28.60,27.56,27.56,361289
11-Apr-25,26.40,27.75,26.40,27.56,1178775
10-Apr-25,27.29,27.86,26.78,26.80,501315
09-Apr-25,24.75,28.11,24.75,27.88,882592
08-Apr-25,25.65,27.00,24.75,24.75,678550
07-Apr-25,23.50,26.10,23.39,25.34,1733468
04-Apr-25,25.51,26.00,24.60,24.60,1373436
03-Apr-25,28.45,28.45,25.95,26.40,1821906
02-Apr-25,29.90,31.16,29.37,30.45,331599
01-Apr-25,29.32,30.07,29.32,29.91,1409166
31-Mar-25,29.39,29.79,28.58,29.79,140889
28-Mar-25,31.00,31.00,30.00,30.50,2216257
27-Mar-25,29.62,31.33,29.58,31.33,576424
26-Mar-25,29.65,30.20,29.04,29.47,581566
25-Mar-25,30.00,30.06,29.20,30.05,2300843
24-Mar-25,29.49,29.80,29.39,29.59,418835
21-Mar-25,29.20,29.20,28.19,28.19,4128053
20-Mar-25,27.84,28.81,27.84,28.75,212863
19-Mar-25,28.02,29.08,27.20,28.35,294318
18-Mar-25,30.26,30.26,28.28,28.32,564257
17-Mar-25,29.39,30.33,29.39,30.33,389703
14-Mar-25,29.28,29.60,29.01,29.01,615644
13-Mar-25,29.74,30.08,28.87,28.99,343580
12-Mar-25,29.17,30.95,29.17,30.12,370835
11-Mar-25,29.35,30.07,28.25,29.52,395463
10-Mar-25,30.47,30.47,28.88,29.60,1881918
07-Mar-25,32.00,32.10,30.15,31.14,1014396
06-Mar-25,33.78,33.78,31.90,33.22,2686669
05-Mar-25,32.00,33.92,32.00,33.85,878242

*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