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
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	0,49%	0,14	28,82	29,11	28,04	29,11	377K	145
03/12/2025	-2,71%	-0,80	28,68	29,78	28,67	29,78	221K	76
02/12/2025	1,03%	0,30	29,48	28,95	28,69	29,49	132K	54
01/12/2025	-1,75%	-0,52	29,18	29,40	29,00	29,78	408K	95
28/11/2025	1,54%	0,45	29,70	29,27	28,82	29,94	221K	444
27/11/2025	1,39%	0,40	29,25	28,87	28,87	29,69	18K	32
26/11/2025	-1,80%	-0,53	28,85	29,79	28,85	30,10	258K	153
25/11/2025	-0,37%	-0,11	29,38	29,49	28,63	29,49	171K	105
24/11/2025	3,22%	0,92	29,49	27,99	27,99	29,51	745K	92
21/11/2025	-7,54%	-2,33	28,57	26,27	26,27	28,89	13M	188
19/11/2025	-1,90%	-0,60	30,90	30,87	30,70	31,60	383K	332
18/11/2025	1,29%	0,40	31,50	31,10	30,43	31,50	159K	80
17/11/2025	4,57%	1,36	31,10	30,90	30,55	31,41	2M	394
14/11/2025	0,81%	0,24	29,74	28,26	28,03	29,87	2M	503
13/11/2025	-2,41%	-0,73	29,50	29,92	29,50	30,36	269K	480
12/11/2025	-2,45%	-0,76	30,23	30,99	30,23	31,80	2M	634
11/11/2025	-6,43%	-2,13	30,99	31,93	29,82	34,55	3M	388
10/11/2025	1,56%	0,51	33,12	32,61	32,28	33,12	467K	87
07/11/2025	-0,31%	-0,10	32,61	32,61	31,18	32,61	518K	868
06/11/2025	-3,17%	-1,07	32,71	33,49	32,69	34,07	297K	87
05/11/2025	0,57%	0,19	33,78	33,59	33,50	34,07	1M	262
04/11/2025	-1,12%	-0,38	33,59	33,40	32,78	33,68	440K	78
03/11/2025	1,07%	0,36	33,97	33,95	33,31	34,19	721K	126
31/10/2025	0,21%	0,07	33,61	33,93	33,51	33,93	473K	178
30/10/2025	-0,65%	-0,22	33,54	33,23	33,03	34,25	715K	523
29/10/2025	-1,17%	-0,40	33,76	34,20	33,21	34,23	1M	88
28/10/2025	-1,84%	-0,64	34,16	35,14	33,82	35,17	839K	67
27/10/2025	2,93%	0,99	34,80	34,15	33,72	34,80	516K	238
24/10/2025	0,21%	0,07	33,81	34,08	33,31	34,17	571K	559
23/10/2025	-1,95%	-0,67	33,74	34,46	33,40	34,46	978K	115
22/10/2025	-3,64%	-1,30	34,41	34,17	33,47	34,69	5M	270
21/10/2025	-1,35%	-0,49	35,71	35,86	35,56	36,85	621K	140
20/10/2025	5,76%	1,97	36,20	35,03	34,63	36,20	3M	172
17/10/2025	-3,06%	-1,08	34,23	35,54	34,23	35,54	2M	279
16/10/2025	-1,89%	-0,68	35,31	37,25	35,31	38,16	2M	482
15/10/2025	-10,00%	-4,00	35,99	39,99	35,99	40,29	628K	1.147
14/10/2025	1,21%	0,48	39,99	39,09	38,89	39,99	103K	308
13/10/2025	-0,63%	-0,25	39,51	39,96	39,51	40,20	196K	266
10/10/2025	-1,61%	-0,65	39,76	40,01	39,60	41,36	168K	123
09/10/2025	-1,44%	-0,59	40,41	40,50	39,59	40,73	338K	118
08/10/2025	-0,63%	-0,26	41,00	41,25	40,50	41,37	257K	150
07/10/2025	4,11%	1,63	41,26	40,54	40,16	41,26	4M	769
06/10/2025	0,84%	0,33	39,63	39,31	39,31	40,53	195K	205
03/10/2025	0,18%	0,07	39,30	39,44	39,21	40,01	769K	78
02/10/2025	1,92%	0,74	39,23	38,65	37,80	39,30	138K	66
01/10/2025	1,72%	0,65	38,49	37,84	37,72	38,85	335K	1.006
30/09/2025	-1,79%	-0,69	37,84	38,50	37,50	38,71	1M	692
29/09/2025	-0,90%	-0,35	38,53	40,53	38,45	40,53	367K	88
26/09/2025	-1,34%	-0,53	38,88	39,95	38,50	39,95	210K	339
25/09/2025	0,43%	0,17	39,41	39,16	38,92	39,79	135K	49
24/09/2025	-	-	39,24	39,39	38,95	40,17	1M	105

Date,Open,High,Low,Close,Volume
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
03-Dec-25,29.78,29.78,28.67,28.68,220738
02-Dec-25,28.95,29.49,28.69,29.48,132371
01-Dec-25,29.40,29.78,29.00,29.18,408485
28-Nov-25,29.27,29.94,28.82,29.70,220780
27-Nov-25,28.87,29.69,28.87,29.25,18246
26-Nov-25,29.79,30.10,28.85,28.85,258193
25-Nov-25,29.49,29.49,28.63,29.38,170591
24-Nov-25,27.99,29.51,27.99,29.49,744575
21-Nov-25,26.27,28.89,26.27,28.57,13352657
19-Nov-25,30.87,31.60,30.70,30.90,383172
18-Nov-25,31.10,31.50,30.43,31.50,159186
17-Nov-25,30.90,31.41,30.55,31.10,1613737
14-Nov-25,28.26,29.87,28.03,29.74,2173248
13-Nov-25,29.92,30.36,29.50,29.50,268996
12-Nov-25,30.99,31.80,30.23,30.23,1824164
11-Nov-25,31.93,34.55,29.82,30.99,2823430
10-Nov-25,32.61,33.12,32.28,33.12,467418
07-Nov-25,32.61,32.61,31.18,32.61,517751
06-Nov-25,33.49,34.07,32.69,32.71,296870
05-Nov-25,33.59,34.07,33.50,33.78,1308945
04-Nov-25,33.40,33.68,32.78,33.59,439961
03-Nov-25,33.95,34.19,33.31,33.97,721266
31-Oct-25,33.93,33.93,33.51,33.61,473467
30-Oct-25,33.23,34.25,33.03,33.54,715336
29-Oct-25,34.20,34.23,33.21,33.76,1044492
28-Oct-25,35.14,35.17,33.82,34.16,838557
27-Oct-25,34.15,34.80,33.72,34.80,515751
24-Oct-25,34.08,34.17,33.31,33.81,570752
23-Oct-25,34.46,34.46,33.40,33.74,978445
22-Oct-25,34.17,34.69,33.47,34.41,4591884
21-Oct-25,35.86,36.85,35.56,35.71,621162
20-Oct-25,35.03,36.20,34.63,36.20,3201661
17-Oct-25,35.54,35.54,34.23,34.23,2027263
16-Oct-25,37.25,38.16,35.31,35.31,2099901
15-Oct-25,39.99,40.29,35.99,35.99,628099
14-Oct-25,39.09,39.99,38.89,39.99,102719
13-Oct-25,39.96,40.20,39.51,39.51,195771
10-Oct-25,40.01,41.36,39.60,39.76,167573
09-Oct-25,40.50,40.73,39.59,40.41,338222
08-Oct-25,41.25,41.37,40.50,41.00,256750
07-Oct-25,40.54,41.26,40.16,41.26,3897453
06-Oct-25,39.31,40.53,39.31,39.63,194555
03-Oct-25,39.44,40.01,39.21,39.30,769132
02-Oct-25,38.65,39.30,37.80,39.23,137881
01-Oct-25,37.84,38.85,37.72,38.49,334807
30-Sep-25,38.50,38.71,37.50,37.84,1345047
29-Sep-25,40.53,40.53,38.45,38.53,366577
26-Sep-25,39.95,39.95,38.50,38.88,209817
25-Sep-25,39.16,39.79,38.92,39.41,134964
24-Sep-25,39.39,40.17,38.95,39.24,1157114

*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